KissMeData/060310/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194300	309161409	1877	1877	1877	1877	608
3	20250317	194200	309161409	1877	1877	1877	1877	0
4	20250317	194100	309161409	1877	1877	1877	1877	0
5	20250317	194000	309161409	1877	1877	1877	1877	0
6	20250317	193900	309161409	1877	1877	1877	1877	0
7	20250317	193800	309161409	1877	1877	1877	1877	0
8	20250317	193700	309161409	1877	1877	1877	1877	0
9	20250317	193600	309161409	1877	1877	1877	1877	0
10	20250317	193500	309161409	1877	1877	1877	1877	0
11	20250317	193400	309161409	1877	1877	1877	1877	0
12	20250317	193300	309161409	1877	1877	1877	1877	0
13	20250317	193200	309161409	1877	1877	1877	1877	0
14	20250317	193100	309161409	1877	1877	1877	1877	0
15	20250317	193000	309161409	1877	1877	1877	1877	0
16	20250317	192900	309161409	1877	1877	1877	1877	0
17	20250317	192800	309161409	1877	1877	1877	1877	0
18	20250317	192700	309161409	1877	1877	1877	1877	0
19	20250317	192600	309161409	1877	1877	1877	1877	0
20	20250317	192500	309161409	1877	1877	1877	1877	0
21	20250317	192400	309161409	1877	1877	1877	1877	0
22	20250317	192300	309161409	1877	1877	1877	1877	0
23	20250317	192200	309161409	1877	1877	1877	1877	0
24	20250317	192100	309161409	1877	1877	1877	1877	0
25	20250317	192000	309161409	1877	1877	1877	1877	0
26	20250317	191900	309161409	1877	1877	1877	1877	0
27	20250317	191800	309161409	1877	1877	1877	1877	0
28	20250317	191700	309161409	1877	1877	1877	1877	0
29	20250317	191600	309161409	1877	1877	1877	1877	0
30	20250317	191500	309161409	1877	1877	1877	1877	0
31	20250317	191400	309161409	1877	1877	1877	1877	0
32	20250317	191300	309161409	1877	1877	1877	1877	608
33	20250317	191200	309161409	1877	1877	1877	1877	0
34	20250317	191100	309161409	1877	1877	1877	1877	0
35	20250317	191000	309161409	1877	1877	1877	1877	0
36	20250317	190900	309161409	1877	1877	1877	1877	0
37	20250317	190800	309161409	1877	1877	1877	1877	0
38	20250317	190700	309161409	1877	1877	1877	1877	0
39	20250317	190600	309161409	1877	1877	1877	1877	0
40	20250317	190500	309161409	1877	1877	1877	1877	0
41	20250317	190400	309161409	1877	1877	1877	1877	0
42	20250317	190300	309161409	1877	1877	1877	1877	0
43	20250317	190200	309161409	1877	1877	1877	1877	0
44	20250317	190100	309161409	1877	1877	1877	1877	0
45	20250317	190000	309161409	1877	1877	1877	1877	0
46	20250317	185900	309161409	1877	1877	1877	1877	0
47	20250317	185800	309161409	1877	1877	1877	1877	0
48	20250317	185700	309161409	1877	1877	1877	1877	0
49	20250317	185600	309161409	1877	1877	1877	1877	0
50	20250317	185500	309161409	1877	1877	1877	1877	0
51	20250317	185400	309161409	1877	1877	1877	1877	0
52	20250317	185300	309161409	1877	1877	1877	1877	0
53	20250317	185200	309161409	1877	1877	1877	1877	0
54	20250317	185100	309161409	1877	1877	1877	1877	0
55	20250317	185000	309161409	1877	1877	1877	1877	0
56	20250317	184900	309161409	1877	1877	1877	1877	0
57	20250317	184800	309161409	1877	1877	1877	1877	0
58	20250317	184700	309161409	1877	1877	1877	1877	0
59	20250317	184600	309161409	1877	1877	1877	1877	0
60	20250317	184500	309161409	1877	1877	1877	1877	0
61	20250317	184400	309161409	1877	1877	1877	1877	0
62	20250317	184300	309161409	1877	1877	1877	1877	608
63	20250317	184200	309161409	1877	1877	1877	1877	0
64	20250317	184100	309161409	1877	1877	1877	1877	0
65	20250317	184000	309161409	1877	1877	1877	1877	0
66	20250317	183900	309161409	1877	1877	1877	1877	0
67	20250317	183800	309161409	1877	1877	1877	1877	0
68	20250317	183700	309161409	1877	1877	1877	1877	0
69	20250317	183600	309161409	1877	1877	1877	1877	0
70	20250317	183500	309161409	1877	1877	1877	1877	0
71	20250317	183400	309161409	1877	1877	1877	1877	0
72	20250317	183300	309161409	1877	1877	1877	1877	0
73	20250317	183200	309161409	1877	1877	1877	1877	0
74	20250317	183100	309161409	1877	1877	1877	1877	0
75	20250317	183000	309161409	1877	1877	1877	1877	0
76	20250317	182900	309161409	1877	1877	1877	1877	0
77	20250317	182800	309161409	1877	1877	1877	1877	0
78	20250317	182700	309161409	1877	1877	1877	1877	0
79	20250317	182600	309161409	1877	1877	1877	1877	0
80	20250317	182500	309161409	1877	1877	1877	1877	0
81	20250317	182400	309161409	1877	1877	1877	1877	0
82	20250317	182300	309161409	1877	1877	1877	1877	0
83	20250317	182200	309161409	1877	1877	1877	1877	0
84	20250317	182100	309161409	1877	1877	1877	1877	0
85	20250317	182000	309161409	1877	1877	1877	1877	0
86	20250317	181900	309161409	1877	1877	1877	1877	0
87	20250317	181800	309161409	1877	1877	1877	1877	0
88	20250317	181700	309161409	1877	1877	1877	1877	0
89	20250317	181600	309161409	1877	1877	1877	1877	0
90	20250317	181500	309161409	1877	1877	1877	1877	0
91	20250317	181400	309161409	1877	1877	1877	1877	0
92	20250317	181300	309161409	1877	1877	1877	1877	608
93	20250317	181200	309161409	1877	1877	1877	1877	0
94	20250317	181100	309161409	1877	1877	1877	1877	0
95	20250317	181000	309161409	1877	1877	1877	1877	0
96	20250317	180900	309161409	1877	1877	1877	1877	0
97	20250317	180800	309161409	1877	1877	1877	1877	0
98	20250317	180700	309161409	1877	1877	1877	1877	0
99	20250317	180600	309161409	1877	1877	1877	1877	0
100	20250317	180500	309161409	1877	1877	1877	1877	0
101	20250317	180400	309161409	1877	1877	1877	1877	0
102	20250317	180300	309161409	1877	1877	1877	1877	0
103	20250317	180200	309161409	1877	1877	1877	1877	0
104	20250317	180100	309161409	1877	1877	1877	1877	0
105	20250317	180000	309161409	1877	1877	1877	1877	0
106	20250317	175900	309161409	1877	1877	1877	1877	0
107	20250317	175800	309161409	1877	1877	1877	1877	0
108	20250317	175700	309161409	1877	1877	1877	1877	0
109	20250317	175600	309161409	1877	1877	1877	1877	0
110	20250317	175500	309161409	1877	1877	1877	1877	0
111	20250317	175400	309161409	1877	1877	1877	1877	0
112	20250317	175300	309161409	1877	1877	1877	1877	0
113	20250317	175200	309161409	1877	1877	1877	1877	0
114	20250317	175100	309161409	1877	1877	1877	1877	0
115	20250317	175000	309161409	1877	1877	1877	1877	0
116	20250317	174900	309161409	1877	1877	1877	1877	0
117	20250317	174800	309161409	1877	1877	1877	1877	0
118	20250317	174700	309161409	1877	1877	1877	1877	0
119	20250317	174600	309161409	1877	1877	1877	1877	0
120	20250317	174500	309161409	1877	1877	1877	1877	0
121	20250317	174400	309161409	1877	1877	1877	1877	0
122	20250317	174300	309161409	1877	1877	1877	1877	608
123	20250317	174200	309161409	1877	1877	1877	1877	0
124	20250317	174100	309161409	1877	1877	1877	1877	0
125	20250317	174000	309161409	1877	1877	1877	1877	0
126	20250317	173900	309161409	1877	1877	1877	1877	0
127	20250317	173800	309161409	1877	1877	1877	1877	0
128	20250317	173700	309161409	1877	1877	1877	1877	0
129	20250317	173600	309161409	1877	1877	1877	1877	0
130	20250317	173500	309161409	1877	1877	1877	1877	0
131	20250317	173400	309161409	1877	1877	1877	1877	0
132	20250317	173300	309161409	1877	1877	1877	1877	0
133	20250317	173200	309161409	1877	1877	1877	1877	0
134	20250317	173100	309161409	1877	1877	1877	1877	0
135	20250317	173000	309161409	1877	1877	1877	1877	0
136	20250317	172900	309161409	1877	1877	1877	1877	0
137	20250317	172800	309161409	1877	1877	1877	1877	0
138	20250317	172700	309161409	1877	1877	1877	1877	0
139	20250317	172600	309161409	1877	1877	1877	1877	0
140	20250317	172500	309161409	1877	1877	1877	1877	0
141	20250317	172400	309161409	1877	1877	1877	1877	0
142	20250317	172300	309161409	1877	1877	1877	1877	0
143	20250317	172200	309161409	1877	1877	1877	1877	0
144	20250317	172100	309161409	1877	1877	1877	1877	0
145	20250317	172000	309161409	1877	1877	1877	1877	0
146	20250317	171900	309161409	1877	1877	1877	1877	0
147	20250317	171800	309161409	1877	1877	1877	1877	0
148	20250317	171700	309161409	1877	1877	1877	1877	0
149	20250317	171600	309161409	1877	1877	1877	1877	0
150	20250317	171500	309161409	1877	1877	1877	1877	0
151	20250317	171400	309161409	1877	1877	1877	1877	0
152	20250317	171300	309161409	1877	1877	1877	1877	608
153	20250317	171200	309161409	1877	1877	1877	1877	0
154	20250317	171100	309161409	1877	1877	1877	1877	0
155	20250317	171000	309161409	1877	1877	1877	1877	0
156	20250317	170900	309161409	1877	1877	1877	1877	0
157	20250317	170800	309161409	1877	1877	1877	1877	0
158	20250317	170700	309161409	1877	1877	1877	1877	0
159	20250317	170600	309161409	1877	1877	1877	1877	0
160	20250317	170500	309161409	1877	1877	1877	1877	0
161	20250317	170400	309161409	1877	1877	1877	1877	0
162	20250317	170300	309161409	1877	1877	1877	1877	0
163	20250317	170200	309161409	1877	1877	1877	1877	0
164	20250317	170100	309161409	1877	1877	1877	1877	0
165	20250317	170000	309161409	1877	1877	1877	1877	0
166	20250317	165900	309161409	1877	1877	1877	1877	0
167	20250317	165800	309161409	1877	1877	1877	1877	0
168	20250317	165700	309161409	1877	1877	1877	1877	0
169	20250317	165600	309161409	1877	1877	1877	1877	0
170	20250317	165500	309161409	1877	1877	1877	1877	0
171	20250317	165400	309161409	1877	1877	1877	1877	0
172	20250317	165300	309161409	1877	1877	1877	1877	0
173	20250317	165200	309161409	1877	1877	1877	1877	0
174	20250317	165100	309161409	1877	1877	1877	1877	0
175	20250317	165000	309161409	1877	1877	1877	1877	0
176	20250317	164900	309161409	1877	1877	1877	1877	0
177	20250317	164800	309161409	1877	1877	1877	1877	0
178	20250317	164700	309161409	1877	1877	1877	1877	0
179	20250317	164600	309161409	1877	1877	1877	1877	0
180	20250317	164500	309161409	1877	1877	1877	1877	0
181	20250317	164400	309161409	1877	1877	1877	1877	0
182	20250317	164300	309161409	1877	1877	1877	1877	608
183	20250317	164200	309161409	1877	1877	1877	1877	0
184	20250317	164100	309161409	1877	1877	1877	1877	0
185	20250317	164000	309161409	1877	1877	1877	1877	0
186	20250317	163900	309161409	1877	1877	1877	1877	0
187	20250317	163800	309161409	1877	1877	1877	1877	0
188	20250317	163700	309161409	1877	1877	1877	1877	0
189	20250317	163600	309161409	1877	1877	1877	1877	0
190	20250317	163500	309161409	1877	1877	1877	1877	0
191	20250317	163400	309161409	1877	1877	1877	1877	0
192	20250317	163300	309161409	1877	1877	1877	1877	0
193	20250317	163200	309161409	1877	1877	1877	1877	0
194	20250317	163100	309161409	1877	1877	1877	1877	0
195	20250317	163000	309161409	1877	1877	1877	1877	0
196	20250317	162900	309161409	1877	1877	1877	1877	0
197	20250317	162800	309161409	1877	1877	1877	1877	0
198	20250317	162700	309161409	1877	1877	1877	1877	0
199	20250317	162600	309161409	1877	1877	1877	1877	0
200	20250317	162500	309161409	1877	1877	1877	1877	0
201	20250317	162400	309161409	1877	1877	1877	1877	0
202	20250317	162300	309161409	1877	1877	1877	1877	0
203	20250317	162200	309161409	1877	1877	1877	1877	0
204	20250317	162100	309161409	1877	1877	1877	1877	0
205	20250317	162000	309161409	1877	1877	1877	1877	0
206	20250317	161900	309161409	1877	1877	1877	1877	0
207	20250317	161800	309161409	1877	1877	1877	1877	0
208	20250317	161700	309161409	1877	1877	1877	1877	0
209	20250317	161600	309161409	1877	1877	1877	1877	0
210	20250317	161500	309161409	1877	1877	1877	1877	0
211	20250317	161400	309161409	1877	1877	1877	1877	0
212	20250317	161300	309161409	1877	1877	1877	1877	608
213	20250317	161200	309161409	1877	1877	1877	1877	0
214	20250317	161100	309161409	1877	1877	1877	1877	0
215	20250317	161000	309161409	1877	1877	1877	1877	0
216	20250317	160900	309161409	1877	1877	1877	1877	0
217	20250317	160800	309161409	1877	1877	1877	1877	0
218	20250317	160700	309161409	1877	1877	1877	1877	0
219	20250317	160600	309161409	1877	1877	1877	1877	0
220	20250317	160500	309161409	1877	1877	1877	1877	0
221	20250317	160400	309161409	1877	1877	1877	1877	0
222	20250317	160300	309161409	1877	1877	1877	1877	0
223	20250317	160200	309161409	1877	1877	1877	1877	0
224	20250317	160100	309161409	1877	1877	1877	1877	0
225	20250317	160000	309161409	1877	1877	1877	1877	0
226	20250317	155900	309161409	1877	1877	1877	1877	0
227	20250317	155800	309161409	1877	1877	1877	1877	0
228	20250317	155700	309161409	1877	1877	1877	1877	0
229	20250317	155600	309161409	1877	1877	1877	1877	0
230	20250317	155500	309161409	1877	1877	1877	1877	0
231	20250317	155400	309161409	1877	1877	1877	1877	0
232	20250317	155300	309161409	1877	1877	1877	1877	0
233	20250317	155200	309161409	1877	1877	1877	1877	0
234	20250317	155100	309161409	1877	1877	1877	1877	0
235	20250317	155000	309161409	1877	1877	1877	1877	0
236	20250317	154900	309161409	1877	1877	1877	1877	0
237	20250317	154800	309161409	1877	1877	1877	1877	0
238	20250317	154700	309161409	1877	1877	1877	1877	0
239	20250317	154600	309161409	1877	1877	1877	1877	0
240	20250317	154500	309161409	1877	1877	1877	1877	0
241	20250317	154400	309161409	1877	1877	1877	1877	0
242	20250317	154300	309161409	1877	1877	1877	1877	608
243	20250317	154200	309161409	1877	1877	1877	1877	0
244	20250317	154100	309161409	1877	1877	1877	1877	0
245	20250317	154000	309161409	1877	1877	1877	1877	0
246	20250317	153900	309161409	1877	1877	1877	1877	0
247	20250317	153800	309161409	1877	1877	1877	1877	0
248	20250317	153700	309161409	1877	1877	1877	1877	0
249	20250317	153600	309161409	1877	1877	1877	1877	0
250	20250317	153500	309161409	1877	1877	1877	1877	0
251	20250317	153400	309161409	1877	1877	1877	1877	0
252	20250317	153300	309161409	1877	1877	1877	1877	0
253	20250317	153200	309161409	1877	1877	1877	1877	0
254	20250317	153100	309161409	1877	1877	1877	1877	0
255	20250317	153000	309161409	1877	1877	1877	1877	608
256	20250317	152900	308020193	1878	1878	1878	1878	0
257	20250317	152800	308020193	1878	1878	1878	1878	0
258	20250317	152700	308020193	1878	1878	1878	1878	0
259	20250317	152600	308020193	1878	1878	1878	1878	0
260	20250317	152500	308020193	1878	1878	1878	1878	0
261	20250317	152400	308020193	1878	1878	1878	1878	0
262	20250317	152300	308020193	1878	1878	1878	1878	0
263	20250317	152200	308020193	1878	1878	1878	1878	0
264	20250317	152100	308020193	1878	1878	1878	1878	0
265	20250317	152000	308020193	1878	1878	1878	1878	0
266	20250317	151900	308020193	1878	1878	1878	1878	53
267	20250317	151800	307920659	1878	1876	1878	1876	2003
268	20250317	151700	304159267	1878	1878	1878	1878	50
269	20250317	151600	304065367	1878	1875	1878	1875	4177
270	20250317	151500	296229957	1874	1874	1874	1874	1259
271	20250317	151400	293870591	1874	1874	1874	1874	0
272	20250317	151300	293870591	1874	1873	1874	1873	20
273	20250317	151200	293833130	1873	1873	1873	1873	194
274	20250317	151100	293469768	1873	1873	1873	1873	0
275	20250317	151000	293469768	1873	1873	1873	1873	0
276	20250317	150900	293469768	1873	1873	1873	1873	0
277	20250317	150800	293469768	1873	1873	1873	1873	0
278	20250317	150700	293469768	1873	1873	1873	1873	1
279	20250317	150600	293467895	1869	1869	1869	1869	102
280	20250317	150500	293277257	1873	1873	1873	1873	0
281	20250317	150400	293277257	1873	1873	1873	1873	0
282	20250317	150300	293277257	1873	1873	1873	1873	4
283	20250317	150200	293269765	1874	1874	1874	1874	0
284	20250317	150100	293269765	1874	1874	1874	1874	0
285	20250317	150000	293269765	1874	1874	1874	1874	0
286	20250317	145900	293269765	1874	1869	1874	1869	290
287	20250317	145800	292727750	1874	1874	1874	1874	0
288	20250317	145700	292727750	1874	1874	1874	1874	0
289	20250317	145600	292727750	1874	1874	1874	1874	0
290	20250317	145500	292727750	1874	1874	1874	1874	0
291	20250317	145400	292727750	1874	1874	1874	1874	0
292	20250317	145300	292727750	1874	1874	1874	1874	0
293	20250317	145200	292727750	1874	1874	1874	1874	0
294	20250317	145100	292727750	1874	1874	1874	1874	773
295	20250317	145000	291279148	1874	1866	1874	1866	300
296	20250317	144900	290719340	1874	1874	1874	1874	0
297	20250317	144800	290719340	1874	1874	1874	1874	0
298	20250317	144700	290719340	1874	1873	1874	1873	11
299	20250317	144600	290698736	1874	1874	1874	1874	1
300	20250317	144500	290696862	1866	1866	1866	1866	0
301	20250317	144400	290696862	1866	1874	1874	1866	55
302	20250317	144300	290593800	1874	1874	1874	1874	1
303	20250317	144200	290591926	1866	1866	1866	1866	0
304	20250317	144100	290591926	1866	1866	1866	1866	656
305	20250317	144000	289367830	1866	1866	1866	1866	0
306	20250317	143900	289367830	1866	1869	1869	1866	2000
307	20250317	143800	285635258	1874	1869	1874	1869	21
308	20250317	143700	285596004	1874	1874	1874	1874	0
309	20250317	143600	285596004	1874	1874	1874	1874	12
310	20250317	143500	285573516	1874	1874	1874	1874	0
311	20250317	143400	285573516	1874	1874	1874	1874	120
312	20250317	143300	285348636	1875	1875	1875	1875	0
313	20250317	143200	285348636	1875	1875	1875	1875	0
314	20250317	143100	285348636	1875	1875	1875	1875	0
315	20250317	143000	285348636	1875	1874	1875	1874	102
316	20250317	142900	285157486	1875	1875	1875	1875	1
317	20250317	142800	285155611	1870	1870	1870	1870	1000
318	20250317	142700	283285611	1875	1875	1875	1875	0
319	20250317	142600	283285611	1875	1875	1875	1875	0
320	20250317	142500	283285611	1875	1875	1875	1875	500
321	20250317	142400	282348111	1875	1875	1875	1875	76
322	20250317	142300	282205611	1875	1875	1875	1875	0
323	20250317	142200	282205611	1875	1875	1875	1875	528
324	20250317	142100	281215611	1875	1874	1875	1874	1674
325	20250317	142000	278078534	1874	1874	1874	1874	0
326	20250317	141900	278078534	1874	1874	1874	1874	8
327	20250317	141800	278063542	1874	1874	1874	1874	54
328	20250317	141700	277962346	1874	1874	1874	1874	0
329	20250317	141600	277962346	1874	1874	1874	1874	1
330	20250317	141500	277960472	1873	1873	1873	1873	600
331	20250317	141400	276836672	1873	1873	1873	1873	2
332	20250317	141300	276832926	1873	1873	1873	1873	0
333	20250317	141200	276832926	1873	1873	1873	1873	39
334	20250317	141100	276759879	1873	1873	1873	1873	0
335	20250317	141000	276759879	1873	1873	1873	1873	0
336	20250317	140900	276759879	1873	1873	1873	1873	19
337	20250317	140800	276724292	1874	1874	1874	1874	0
338	20250317	140700	276724292	1874	1874	1874	1874	0
339	20250317	140600	276724292	1874	1873	1874	1873	30
340	20250317	140500	276668091	1874	1874	1874	1874	0
341	20250317	140400	276668091	1874	1874	1874	1874	0
342	20250317	140300	276668091	1874	1874	1874	1874	1
343	20250317	140200	276666217	1867	1867	1867	1867	501
344	20250317	140100	275730850	1875	1875	1875	1875	0
345	20250317	140000	275730850	1875	1875	1875	1875	0
346	20250317	135900	275730850	1875	1875	1875	1875	0
347	20250317	135800	275730850	1875	1875	1875	1875	0
348	20250317	135700	275730850	1875	1875	1875	1875	2
349	20250317	135600	275727100	1875	1875	1875	1875	50
350	20250317	135500	275633350	1875	1875	1875	1875	1
351	20250317	135400	275631475	1867	1868	1868	1867	1591
352	20250317	135300	272660151	1875	1875	1875	1875	0
353	20250317	135200	272660151	1875	1875	1875	1875	0
354	20250317	135100	272660151	1875	1875	1875	1875	0
355	20250317	135000	272660151	1875	1875	1875	1875	0
356	20250317	134900	272660151	1875	1875	1875	1875	0
357	20250317	134800	272660151	1875	1875	1875	1875	50
358	20250317	134700	272566401	1875	1875	1875	1875	50
359	20250317	134600	272472651	1875	1875	1875	1875	1
360	20250317	134500	272470776	1875	1875	1875	1875	72
361	20250317	134400	272335776	1875	1876	1876	1875	106
362	20250317	134300	272136926	1876	1875	1876	1875	407
363	20250317	134200	271373800	1875	1872	1875	1872	2387
364	20250317	134100	266899260	1872	1872	1872	1872	0
365	20250317	134000	266899260	1872	1872	1872	1872	0
366	20250317	133900	266899260	1872	1872	1872	1872	1
367	20250317	133800	266897388	1872	1872	1872	1872	0
368	20250317	133700	266897388	1872	1872	1872	1872	0
369	20250317	133600	266897388	1872	1872	1872	1872	4
370	20250317	133500	266889900	1871	1868	1871	1868	12327
371	20250317	133400	243839311	1868	1870	1870	1868	112
372	20250317	133300	243630093	1868	1868	1868	1868	21
373	20250317	133200	243590865	1870	1870	1870	1870	200
374	20250317	133100	243216865	1870	1870	1870	1870	0
375	20250317	133000	243216865	1870	1870	1870	1870	0
376	20250317	132900	243216865	1870	1870	1870	1870	0
377	20250317	132800	243216865	1870	1870	1870	1870	567
378	20250317	132700	242156575	1870	1870	1870	1870	0
379	20250317	132600	242156575	1870	1868	1870	1868	1235
380	20250317	132500	239849593	1868	1869	1869	1868	2060
381	20250317	132400	235999950	1869	1869	1869	1869	0
382	20250317	132300	235999950	1869	1869	1869	1869	500
383	20250317	132200	235065450	1869	1869	1869	1869	1101
384	20250317	132100	233007681	1869	1869	1869	1869	0
385	20250317	132000	233007681	1869	1869	1869	1869	0
386	20250317	131900	233007681	1869	1869	1869	1869	1
387	20250317	131800	233005812	1868	1868	1868	1868	112
388	20250317	131700	232796596	1868	1868	1868	1868	0
389	20250317	131600	232796596	1868	1868	1868	1868	0
390	20250317	131500	232796596	1868	1868	1868	1868	0
391	20250317	131400	232796596	1868	1868	1868	1868	0
392	20250317	131300	232796596	1868	1868	1868	1868	0
393	20250317	131200	232796596	1868	1868	1868	1868	1
394	20250317	131100	232794728	1868	1868	1868	1868	1
395	20250317	131000	232792860	1865	1865	1865	1865	16
396	20250317	130900	232763020	1868	1868	1868	1868	20
397	20250317	130800	232725660	1868	1868	1868	1868	5
398	20250317	130700	232716320	1869	1869	1869	1869	0
399	20250317	130600	232716320	1869	1869	1869	1869	0
400	20250317	130500	232716320	1869	1869	1869	1869	0
401	20250317	130400	232716320	1869	1869	1869	1869	0
402	20250317	130300	232716320	1869	1869	1869	1869	0
403	20250317	130200	232716320	1869	1865	1869	1865	2
404	20250317	130100	232712586	1865	1865	1865	1865	891
405	20250317	130000	231050871	1869	1869	1869	1869	0
406	20250317	125900	231050871	1869	1869	1869	1869	0
407	20250317	125800	231050871	1869	1869	1869	1869	800
408	20250317	125700	229555671	1869	1869	1869	1869	0
409	20250317	125600	229555671	1869	1869	1869	1869	0
410	20250317	125500	229555671	1869	1869	1869	1869	0
411	20250317	125400	229555671	1869	1869	1869	1869	1
412	20250317	125300	229553802	1869	1869	1869	1869	0
413	20250317	125200	229553802	1869	1869	1869	1869	1
414	20250317	125100	229551933	1863	1869	1869	1863	104
415	20250317	125000	229357581	1870	1870	1870	1870	0
416	20250317	124900	229357581	1870	1870	1870	1870	0
417	20250317	124800	229357581	1870	1870	1870	1870	0
418	20250317	124700	229357581	1870	1870	1870	1870	0
419	20250317	124600	229357581	1870	1870	1870	1870	0
420	20250317	124500	229357581	1870	1870	1870	1870	0
421	20250317	124400	229357581	1870	1870	1870	1870	0
422	20250317	124300	229357581	1870	1870	1870	1870	0
423	20250317	124200	229357581	1870	1870	1870	1870	0
424	20250317	124100	229357581	1870	1864	1870	1864	4
425	20250317	124000	229350119	1870	1870	1870	1870	300
426	20250317	123900	228789119	1871	1871	1871	1871	0
427	20250317	123800	228789119	1871	1870	1871	1870	325
428	20250317	123700	228181064	1871	1871	1871	1871	53
429	20250317	123600	228081901	1871	1871	1871	1871	0
430	20250317	123500	228081901	1871	1871	1871	1871	3
431	20250317	123400	228076288	1871	1869	1871	1869	1502
432	20250317	123300	225267836	1869	1864	1869	1864	501
433	20250317	123200	224333967	1864	1864	1864	1864	1100
434	20250317	123100	222283567	1869	1869	1869	1869	0
435	20250317	123000	222283567	1869	1869	1869	1869	0
436	20250317	122900	222283567	1869	1869	1869	1869	0
437	20250317	122800	222283567	1869	1869	1869	1869	0
438	20250317	122700	222283567	1869	1869	1869	1869	0
439	20250317	122600	222283567	1869	1869	1869	1869	1
440	20250317	122500	222281698	1863	1863	1863	1863	1
441	20250317	122400	222279835	1870	1870	1870	1870	0
442	20250317	122300	222279835	1870	1870	1870	1870	0
443	20250317	122200	222279835	1870	1870	1870	1870	0
444	20250317	122100	222279835	1870	1870	1870	1870	0
445	20250317	122000	222279835	1870	1870	1870	1870	0
446	20250317	121900	222279835	1870	1863	1870	1862	3004
447	20250317	121800	216684133	1863	1863	1863	1863	66
448	20250317	121700	216561175	1870	1870	1870	1870	0
449	20250317	121600	216561175	1870	1870	1870	1870	0
450	20250317	121500	216561175	1870	1870	1870	1870	1
451	20250317	121400	216559305	1863	1863	1863	1863	8
452	20250317	121300	216544401	1863	1863	1863	1863	200
453	20250317	121200	216171801	1875	1875	1875	1875	0
454	20250317	121100	216171801	1875	1875	1875	1875	0
455	20250317	121000	216171801	1875	1875	1875	1875	0
456	20250317	120900	216171801	1875	1875	1875	1875	1
457	20250317	120800	216169926	1874	1874	1874	1874	710
458	20250317	120700	214839386	1874	1868	1874	1868	60
459	20250317	120600	214727276	1875	1875	1875	1875	1
460	20250317	120500	214725401	1870	1870	1870	1870	15
461	20250317	120400	214697351	1875	1875	1875	1875	0
462	20250317	120300	214697351	1875	1870	1875	1870	102
463	20250317	120200	214506606	1875	1875	1875	1875	26
464	20250317	120100	214457856	1875	1875	1875	1875	0
465	20250317	120000	214457856	1875	1875	1875	1875	0
466	20250317	115900	214457856	1875	1875	1875	1875	0
467	20250317	115800	214457856	1875	1872	1875	1872	297
468	20250317	115700	213901568	1872	1872	1872	1872	0
469	20250317	115600	213901568	1872	1865	1872	1865	9747
470	20250317	115500	195700660	1862	1862	1862	1862	0
471	20250317	115400	195700660	1862	1862	1862	1862	0
472	20250317	115300	195700660	1862	1862	1862	1862	0
473	20250317	115200	195700660	1862	1862	1862	1862	2508
474	20250317	115100	191030764	1866	1866	1866	1866	0
475	20250317	115000	191030764	1866	1866	1866	1866	0
476	20250317	114900	191030764	1866	1866	1866	1866	0
477	20250317	114800	191030764	1866	1866	1866	1866	0
478	20250317	114700	191030764	1866	1866	1866	1866	0
479	20250317	114600	191030764	1866	1866	1866	1866	1
480	20250317	114500	191028898	1866	1866	1866	1866	6
481	20250317	114400	191017702	1866	1866	1866	1866	1
482	20250317	114300	191015836	1866	1866	1866	1866	20
483	20250317	114200	190978516	1866	1866	1866	1866	0
484	20250317	114100	190978516	1866	1866	1866	1866	0
485	20250317	114000	190978516	1866	1866	1866	1866	1
486	20250317	113900	190976650	1866	1866	1866	1866	0
487	20250317	113800	190976650	1866	1866	1866	1866	0
488	20250317	113700	190976650	1866	1866	1866	1866	0
489	20250317	113600	190976650	1866	1866	1866	1866	0
490	20250317	113500	190976650	1866	1866	1866	1866	0
491	20250317	113400	190976650	1866	1866	1866	1866	30
492	20250317	113300	190920670	1862	1866	1866	1862	116
493	20250317	113200	190704614	1866	1866	1866	1866	1173
494	20250317	113100	188515796	1866	1866	1866	1866	0
495	20250317	113000	188515796	1866	1866	1866	1866	0
496	20250317	112900	188515796	1866	1866	1866	1866	631
497	20250317	112800	187338350	1866	1866	1866	1866	503
498	20250317	112700	186399752	1862	1862	1862	1862	0
499	20250317	112600	186399752	1862	1862	1862	1862	1000
500	20250317	112500	184537752	1867	1863	1867	1862	11
501	20250317	112400	184517262	1867	1867	1867	1867	0
502	20250317	112300	184517262	1867	1867	1867	1867	0
503	20250317	112200	184517262	1867	1867	1867	1867	0
504	20250317	112100	184517262	1867	1867	1867	1867	0
505	20250317	112000	184517262	1867	1867	1867	1867	0
506	20250317	111900	184517262	1867	1867	1867	1865	73
507	20250317	111800	184381105	1868	1868	1868	1868	0
508	20250317	111700	184381105	1868	1868	1868	1868	0
509	20250317	111600	184381105	1868	1868	1868	1868	0
510	20250317	111500	184381105	1868	1868	1868	1868	0
511	20250317	111400	184381105	1868	1868	1868	1868	0
512	20250317	111300	184381105	1868	1868	1868	1868	0
513	20250317	111200	184381105	1868	1868	1868	1868	1
514	20250317	111100	184379237	1864	1863	1864	1863	801
515	20250317	111000	182886973	1863	1863	1863	1863	0
516	20250317	110900	182886973	1863	1869	1869	1863	408
517	20250317	110800	182124469	1870	1870	1870	1870	0
518	20250317	110700	182124469	1870	1870	1870	1870	0
519	20250317	110600	182124469	1870	1870	1870	1870	0
520	20250317	110500	182124469	1870	1870	1870	1870	1
521	20250317	110400	182122599	1862	1864	1864	1862	3724
522	20250317	110300	175186119	1870	1870	1870	1870	0
523	20250317	110200	175186119	1870	1870	1870	1870	0
524	20250317	110100	175186119	1870	1870	1870	1870	0
525	20250317	110000	175186119	1870	1870	1870	1870	1
526	20250317	105900	175184249	1864	1864	1864	1864	1
527	20250317	105800	175182385	1863	1863	1863	1863	211
528	20250317	105700	174789292	1863	1865	1865	1863	1699
529	20250317	105600	171622614	1870	1870	1870	1870	40
530	20250317	105500	171547814	1867	1866	1867	1866	40
531	20250317	105400	171473144	1867	1867	1867	1867	50
532	20250317	105300	171379794	1865	1867	1871	1865	6963
533	20250317	105200	158389447	1867	1871	1871	1867	5772
534	20250317	105100	147595699	1871	1871	1871	1871	739
535	20250317	105000	146213030	1875	1873	1875	1871	1194
536	20250317	104900	143977832	1880	1880	1880	1880	1
537	20250317	104800	143975952	1873	1873	1873	1873	0
538	20250317	104700	143975952	1873	1879	1880	1873	177
539	20250317	104600	143643614	1880	1880	1880	1880	0
540	20250317	104500	143643614	1880	1880	1880	1880	0
541	20250317	104400	143643614	1880	1874	1880	1874	501
542	20250317	104300	142704734	1880	1880	1880	1880	0
543	20250317	104200	142704734	1880	1880	1880	1880	0
544	20250317	104100	142704734	1880	1880	1880	1880	0
545	20250317	104000	142704734	1880	1880	1880	1880	1
546	20250317	103900	142702854	1874	1875	1875	1874	620
547	20250317	103800	141540379	1875	1875	1875	1875	2553
548	20250317	103700	136753504	1875	1875	1875	1875	1
549	20250317	103600	136751629	1880	1875	1880	1875	3
550	20250317	103500	136745999	1880	1875	1880	1875	13
551	20250317	103400	136721564	1880	1880	1880	1880	50
552	20250317	103300	136627564	1880	1880	1880	1880	0
553	20250317	103200	136627564	1880	1880	1880	1880	1110
554	20250317	103100	134540764	1885	1885	1885	1885	1
555	20250317	103000	134538879	1880	1880	1880	1880	738
556	20250317	102900	133151439	1885	1885	1885	1885	300
557	20250317	102800	132585939	1885	1884	1885	1884	256
558	20250317	102700	132103634	1884	1884	1884	1884	15
559	20250317	102600	132075374	1886	1886	1886	1886	0
560	20250317	102500	132075374	1886	1886	1886	1886	1
561	20250317	102400	132073488	1886	1886	1886	1885	130
562	20250317	102300	131828309	1886	1886	1886	1885	97
563	20250317	102200	131645377	1886	1886	1886	1886	18
564	20250317	102100	131611429	1886	1886	1886	1886	2
565	20250317	102000	131607657	1886	1880	1886	1880	2230
566	20250317	101900	127415077	1887	1887	1887	1887	200
567	20250317	101800	127037677	1887	1887	1887	1887	1
568	20250317	101700	127035790	1887	1887	1887	1887	19
569	20250317	101600	126999937	1887	1887	1887	1880	901
570	20250317	101500	125300169	1886	1888	1888	1886	118
571	20250317	101400	125077411	1888	1888	1889	1888	184
572	20250317	101300	124729914	1888	1886	1888	1886	360
573	20250317	101200	124050774	1886	1886	1886	1886	66
574	20250317	101100	123926298	1886	1886	1886	1886	3
575	20250317	101000	123920640	1885	1883	1885	1883	1227
576	20250317	100900	121608790	1883	1882	1883	1882	2054
577	20250317	100800	117743160	1882	1874	1882	1874	3697
578	20250317	100700	110799520	1873	1873	1873	1873	355
579	20250317	100600	110134605	1877	1877	1877	1876	23
580	20250317	100500	110091449	1877	1877	1877	1877	1
581	20250317	100400	110089572	1878	1878	1878	1878	0
582	20250317	100300	110089572	1878	1878	1878	1878	0
583	20250317	100200	110089572	1878	1878	1878	1878	4
584	20250317	100100	110082060	1878	1878	1878	1878	0
585	20250317	100000	110082060	1878	1876	1878	1876	4308
586	20250317	095900	101999752	1875	1875	1875	1875	0
587	20250317	095800	101999752	1875	1875	1875	1875	0
588	20250317	095700	101999752	1875	1874	1877	1874	12344
589	20250317	095600	78858702	1873	1870	1873	1870	3881
590	20250317	095500	71595751	1865	1870	1871	1865	2438
591	20250317	095400	67035678	1869	1867	1869	1867	2485
592	20250317	095300	62395409	1864	1864	1864	1864	0
593	20250317	095200	62395409	1864	1867	1867	1864	93
594	20250317	095100	62222006	1867	1867	1867	1867	8
595	20250317	095000	62207070	1867	1867	1867	1867	1
596	20250317	094900	62205203	1867	1865	1867	1865	502
597	20250317	094800	61268969	1867	1867	1867	1867	0
598	20250317	094700	61268969	1867	1865	1867	1865	1952
599	20250317	094600	57627489	1865	1865	1865	1865	57
600	20250317	094500	57521184	1865	1865	1865	1865	0
601	20250317	094400	57521184	1865	1865	1865	1865	0
602	20250317	094300	57521184	1865	1868	1868	1865	1203
603	20250317	094200	55277289	1869	1868	1869	1868	556
604	20250317	094100	54238133	1868	1868	1868	1868	492
605	20250317	094000	53319077	1865	1865	1865	1865	1
606	20250317	093900	53317212	1865	1865	1865	1865	6
607	20250317	093800	53306022	1865	1865	1865	1865	1
608	20250317	093700	53304157	1865	1865	1865	1865	0
609	20250317	093600	53304157	1865	1865	1867	1865	2498
610	20250317	093500	48644907	1870	1870	1870	1870	0
611	20250317	093400	48644907	1870	1870	1870	1870	300
612	20250317	093300	48083907	1870	1869	1870	1869	166
613	20250317	093200	47773507	1870	1870	1870	1870	0
614	20250317	093100	47773507	1870	1870	1870	1870	0
615	20250317	093000	47773507	1870	1870	1870	1870	1
616	20250317	092900	47771637	1870	1870	1870	1870	1
617	20250317	092800	47769767	1866	1866	1866	1866	0
618	20250317	092700	47769767	1866	1870	1870	1866	44
619	20250317	092600	47687647	1871	1871	1871	1871	0
620	20250317	092500	47687647	1871	1871	1871	1871	0
621	20250317	092400	47687647	1871	1869	1871	1869	227
622	20250317	092300	47262964	1866	1866	1866	1866	942
623	20250317	092200	45505192	1869	1869	1869	1869	1389
624	20250317	092100	42909151	1869	1869	1869	1869	0
625	20250317	092000	42909151	1869	1869	1869	1869	0
626	20250317	091900	42909151	1869	1869	1869	1869	8
627	20250317	091800	42894199	1869	1869	1869	1869	1
628	20250317	091700	42892330	1862	1862	1862	1862	0
629	20250317	091600	42892330	1862	1862	1863	1862	120
630	20250317	091500	42668888	1873	1872	1873	1872	2
631	20250317	091400	42665143	1874	1874	1874	1874	674
632	20250317	091300	41402067	1874	1874	1874	1873	284
633	20250317	091200	40869914	1874	1869	1874	1869	1620
634	20250317	091100	37839442	1870	1870	1870	1870	0
635	20250317	091000	37839442	1870	1860	1870	1860	1827
636	20250317	090900	34435083	1863	1860	1863	1860	1490
637	20250317	090800	31661482	1860	1852	1860	1852	15
638	20250317	090700	31633606	1860	1860	1860	1860	28
639	20250317	090600	31581526	1860	1860	1860	1860	1
640	20250317	090500	31579666	1863	1863	1863	1863	0
641	20250317	090400	31579666	1863	1863	1863	1863	0
642	20250317	090300	31579666	1863	1859	1863	1859	8110
643	20250317	090200	16502396	1857	1857	1857	1857	0
644	20250317	090100	16502396	1857	1857	1857	1857	0
645	20250317	090000	16502396	1857	1843	1857	1843	8934