KissMeData/047770/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193300	56090896	1337	1337	1337	1337	666
3	20250318	193200	56090896	1337	1337	1337	1337	0
4	20250318	193100	56090896	1337	1337	1337	1337	0
5	20250318	193000	56090896	1337	1337	1337	1337	0
6	20250318	192900	56090896	1337	1337	1337	1337	0
7	20250318	192800	56090896	1337	1337	1337	1337	0
8	20250318	192700	56090896	1337	1337	1337	1337	0
9	20250318	192600	56090896	1337	1337	1337	1337	0
10	20250318	192500	56090896	1337	1337	1337	1337	0
11	20250318	192400	56090896	1337	1337	1337	1337	0
12	20250318	192300	56090896	1337	1337	1337	1337	0
13	20250318	192200	56090896	1337	1337	1337	1337	0
14	20250318	192100	56090896	1337	1337	1337	1337	0
15	20250318	192000	56090896	1337	1337	1337	1337	0
16	20250318	191900	56090896	1337	1337	1337	1337	0
17	20250318	191800	56090896	1337	1337	1337	1337	0
18	20250318	191700	56090896	1337	1337	1337	1337	0
19	20250318	191600	56090896	1337	1337	1337	1337	0
20	20250318	191500	56090896	1337	1337	1337	1337	0
21	20250318	191400	56090896	1337	1337	1337	1337	0
22	20250318	191300	56090896	1337	1337	1337	1337	0
23	20250318	191200	56090896	1337	1337	1337	1337	0
24	20250318	191100	56090896	1337	1337	1337	1337	0
25	20250318	191000	56090896	1337	1337	1337	1337	0
26	20250318	190900	56090896	1337	1337	1337	1337	0
27	20250318	190800	56090896	1337	1337	1337	1337	0
28	20250318	190700	56090896	1337	1337	1337	1337	0
29	20250318	190600	56090896	1337	1337	1337	1337	0
30	20250318	190500	56090896	1337	1337	1337	1337	0
31	20250318	190400	56090896	1337	1337	1337	1337	0
32	20250318	190300	56090896	1337	1337	1337	1337	666
33	20250318	190200	56090896	1337	1337	1337	1337	0
34	20250318	190100	56090896	1337	1337	1337	1337	0
35	20250318	190000	56090896	1337	1337	1337	1337	0
36	20250318	185900	56090896	1337	1337	1337	1337	0
37	20250318	185800	56090896	1337	1337	1337	1337	0
38	20250318	185700	56090896	1337	1337	1337	1337	0
39	20250318	185600	56090896	1337	1337	1337	1337	0
40	20250318	185500	56090896	1337	1337	1337	1337	0
41	20250318	185400	56090896	1337	1337	1337	1337	0
42	20250318	185300	56090896	1337	1337	1337	1337	0
43	20250318	185200	56090896	1337	1337	1337	1337	0
44	20250318	185100	56090896	1337	1337	1337	1337	0
45	20250318	185000	56090896	1337	1337	1337	1337	0
46	20250318	184900	56090896	1337	1337	1337	1337	0
47	20250318	184800	56090896	1337	1337	1337	1337	0
48	20250318	184700	56090896	1337	1337	1337	1337	0
49	20250318	184600	56090896	1337	1337	1337	1337	0
50	20250318	184500	56090896	1337	1337	1337	1337	0
51	20250318	184400	56090896	1337	1337	1337	1337	0
52	20250318	184300	56090896	1337	1337	1337	1337	0
53	20250318	184200	56090896	1337	1337	1337	1337	0
54	20250318	184100	56090896	1337	1337	1337	1337	0
55	20250318	184000	56090896	1337	1337	1337	1337	0
56	20250318	183900	56090896	1337	1337	1337	1337	0
57	20250318	183800	56090896	1337	1337	1337	1337	0
58	20250318	183700	56090896	1337	1337	1337	1337	0
59	20250318	183600	56090896	1337	1337	1337	1337	0
60	20250318	183500	56090896	1337	1337	1337	1337	0
61	20250318	183400	56090896	1337	1337	1337	1337	0
62	20250318	183300	56090896	1337	1337	1337	1337	666
63	20250318	183200	56090896	1337	1337	1337	1337	0
64	20250318	183100	56090896	1337	1337	1337	1337	0
65	20250318	183000	56090896	1337	1337	1337	1337	0
66	20250318	182900	56090896	1337	1337	1337	1337	0
67	20250318	182800	56090896	1337	1337	1337	1337	0
68	20250318	182700	56090896	1337	1337	1337	1337	0
69	20250318	182600	56090896	1337	1337	1337	1337	0
70	20250318	182500	56090896	1337	1337	1337	1337	0
71	20250318	182400	56090896	1337	1337	1337	1337	0
72	20250318	182300	56090896	1337	1337	1337	1337	0
73	20250318	182200	56090896	1337	1337	1337	1337	0
74	20250318	182100	56090896	1337	1337	1337	1337	0
75	20250318	182000	56090896	1337	1337	1337	1337	0
76	20250318	181900	56090896	1337	1337	1337	1337	0
77	20250318	181800	56090896	1337	1337	1337	1337	0
78	20250318	181700	56090896	1337	1337	1337	1337	0
79	20250318	181600	56090896	1337	1337	1337	1337	0
80	20250318	181500	56090896	1337	1337	1337	1337	0
81	20250318	181400	56090896	1337	1337	1337	1337	0
82	20250318	181300	56090896	1337	1337	1337	1337	0
83	20250318	181200	56090896	1337	1337	1337	1337	0
84	20250318	181100	56090896	1337	1337	1337	1337	0
85	20250318	181000	56090896	1337	1337	1337	1337	0
86	20250318	180900	56090896	1337	1337	1337	1337	0
87	20250318	180800	56090896	1337	1337	1337	1337	0
88	20250318	180700	56090896	1337	1337	1337	1337	0
89	20250318	180600	56090896	1337	1337	1337	1337	0
90	20250318	180500	56090896	1337	1337	1337	1337	0
91	20250318	180400	56090896	1337	1337	1337	1337	0
92	20250318	180300	56090896	1337	1337	1337	1337	666
93	20250318	180200	56090896	1337	1337	1337	1337	0
94	20250318	180100	56090896	1337	1337	1337	1337	0
95	20250318	180000	56090896	1337	1337	1337	1337	0
96	20250318	175900	56090896	1337	1337	1337	1337	0
97	20250318	175800	56090896	1337	1337	1337	1337	0
98	20250318	175700	56090896	1337	1337	1337	1337	0
99	20250318	175600	56090896	1337	1337	1337	1337	0
100	20250318	175500	56090896	1337	1337	1337	1337	0
101	20250318	175400	56090896	1337	1337	1337	1337	0
102	20250318	175300	56090896	1337	1337	1337	1337	0
103	20250318	175200	56090896	1337	1337	1337	1337	0
104	20250318	175100	56090896	1337	1337	1337	1337	0
105	20250318	175000	56090896	1337	1337	1337	1337	0
106	20250318	174900	56090896	1337	1337	1337	1337	0
107	20250318	174800	56090896	1337	1337	1337	1337	0
108	20250318	174700	56090896	1337	1337	1337	1337	0
109	20250318	174600	56090896	1337	1337	1337	1337	0
110	20250318	174500	56090896	1337	1337	1337	1337	0
111	20250318	174400	56090896	1337	1337	1337	1337	0
112	20250318	174300	56090896	1337	1337	1337	1337	0
113	20250318	174200	56090896	1337	1337	1337	1337	0
114	20250318	174100	56090896	1337	1337	1337	1337	0
115	20250318	174000	56090896	1337	1337	1337	1337	0
116	20250318	173900	56090896	1337	1337	1337	1337	0
117	20250318	173800	56090896	1337	1337	1337	1337	0
118	20250318	173700	56090896	1337	1337	1337	1337	0
119	20250318	173600	56090896	1337	1337	1337	1337	0
120	20250318	173500	56090896	1337	1337	1337	1337	0
121	20250318	173400	56090896	1337	1337	1337	1337	0
122	20250318	173300	56090896	1337	1337	1337	1337	666
123	20250318	173200	56090896	1337	1337	1337	1337	0
124	20250318	173100	56090896	1337	1337	1337	1337	0
125	20250318	173000	56090896	1337	1337	1337	1337	0
126	20250318	172900	56090896	1337	1337	1337	1337	0
127	20250318	172800	56090896	1337	1337	1337	1337	0
128	20250318	172700	56090896	1337	1337	1337	1337	0
129	20250318	172600	56090896	1337	1337	1337	1337	0
130	20250318	172500	56090896	1337	1337	1337	1337	0
131	20250318	172400	56090896	1337	1337	1337	1337	0
132	20250318	172300	56090896	1337	1337	1337	1337	0
133	20250318	172200	56090896	1337	1337	1337	1337	0
134	20250318	172100	56090896	1337	1337	1337	1337	0
135	20250318	172000	56090896	1337	1337	1337	1337	0
136	20250318	171900	56090896	1337	1337	1337	1337	0
137	20250318	171800	56090896	1337	1337	1337	1337	0
138	20250318	171700	56090896	1337	1337	1337	1337	0
139	20250318	171600	56090896	1337	1337	1337	1337	0
140	20250318	171500	56090896	1337	1337	1337	1337	0
141	20250318	171400	56090896	1337	1337	1337	1337	0
142	20250318	171300	56090896	1337	1337	1337	1337	0
143	20250318	171200	56090896	1337	1337	1337	1337	0
144	20250318	171100	56090896	1337	1337	1337	1337	0
145	20250318	171000	56090896	1337	1337	1337	1337	0
146	20250318	170900	56090896	1337	1337	1337	1337	0
147	20250318	170800	56090896	1337	1337	1337	1337	0
148	20250318	170700	56090896	1337	1337	1337	1337	0
149	20250318	170600	56090896	1337	1337	1337	1337	0
150	20250318	170500	56090896	1337	1337	1337	1337	0
151	20250318	170400	56090896	1337	1337	1337	1337	0
152	20250318	170300	56090896	1337	1337	1337	1337	666
153	20250318	170200	56090896	1337	1337	1337	1337	0
154	20250318	170100	56090896	1337	1337	1337	1337	0
155	20250318	170000	56090896	1337	1337	1337	1337	0
156	20250318	165900	56090896	1337	1337	1337	1337	0
157	20250318	165800	56090896	1337	1337	1337	1337	0
158	20250318	165700	56090896	1337	1337	1337	1337	0
159	20250318	165600	56090896	1337	1337	1337	1337	0
160	20250318	165500	56090896	1337	1337	1337	1337	0
161	20250318	165400	56090896	1337	1337	1337	1337	0
162	20250318	165300	56090896	1337	1337	1337	1337	0
163	20250318	165200	56090896	1337	1337	1337	1337	0
164	20250318	165100	56090896	1337	1337	1337	1337	0
165	20250318	165000	56090896	1337	1337	1337	1337	0
166	20250318	164900	56090896	1337	1337	1337	1337	0
167	20250318	164800	56090896	1337	1337	1337	1337	0
168	20250318	164700	56090896	1337	1337	1337	1337	0
169	20250318	164600	56090896	1337	1337	1337	1337	0
170	20250318	164500	56090896	1337	1337	1337	1337	0
171	20250318	164400	56090896	1337	1337	1337	1337	0
172	20250318	164300	56090896	1337	1337	1337	1337	0
173	20250318	164200	56090896	1337	1337	1337	1337	0
174	20250318	164100	56090896	1337	1337	1337	1337	0
175	20250318	164000	56090896	1337	1337	1337	1337	0
176	20250318	163900	56090896	1337	1337	1337	1337	0
177	20250318	163800	56090896	1337	1337	1337	1337	0
178	20250318	163700	56090896	1337	1337	1337	1337	0
179	20250318	163600	56090896	1337	1337	1337	1337	0
180	20250318	163500	56090896	1337	1337	1337	1337	0
181	20250318	163400	56090896	1337	1337	1337	1337	0
182	20250318	163300	56090896	1337	1337	1337	1337	666
183	20250318	163200	56090896	1337	1337	1337	1337	0
184	20250318	163100	56090896	1337	1337	1337	1337	0
185	20250318	163000	56090896	1337	1337	1337	1337	0
186	20250318	162900	56090896	1337	1337	1337	1337	0
187	20250318	162800	56090896	1337	1337	1337	1337	0
188	20250318	162700	56090896	1337	1337	1337	1337	0
189	20250318	162600	56090896	1337	1337	1337	1337	0
190	20250318	162500	56090896	1337	1337	1337	1337	0
191	20250318	162400	56090896	1337	1337	1337	1337	0
192	20250318	162300	56090896	1337	1337	1337	1337	0
193	20250318	162200	56090896	1337	1337	1337	1337	0
194	20250318	162100	56090896	1337	1337	1337	1337	0
195	20250318	162000	56090896	1337	1337	1337	1337	0
196	20250318	161900	56090896	1337	1337	1337	1337	0
197	20250318	161800	56090896	1337	1337	1337	1337	0
198	20250318	161700	56090896	1337	1337	1337	1337	0
199	20250318	161600	56090896	1337	1337	1337	1337	0
200	20250318	161500	56090896	1337	1337	1337	1337	0
201	20250318	161400	56090896	1337	1337	1337	1337	0
202	20250318	161300	56090896	1337	1337	1337	1337	0
203	20250318	161200	56090896	1337	1337	1337	1337	0
204	20250318	161100	56090896	1337	1337	1337	1337	0
205	20250318	161000	56090896	1337	1337	1337	1337	0
206	20250318	160900	56090896	1337	1337	1337	1337	0
207	20250318	160800	56090896	1337	1337	1337	1337	0
208	20250318	160700	56090896	1337	1337	1337	1337	0
209	20250318	160600	56090896	1337	1337	1337	1337	0
210	20250318	160500	56090896	1337	1337	1337	1337	0
211	20250318	160400	56090896	1337	1337	1337	1337	0
212	20250318	160300	56090896	1337	1337	1337	1337	666
213	20250318	160200	56090896	1337	1337	1337	1337	0
214	20250318	160100	56090896	1337	1337	1337	1337	0
215	20250318	160000	56090896	1337	1337	1337	1337	0
216	20250318	155900	56090896	1337	1337	1337	1337	0
217	20250318	155800	56090896	1337	1337	1337	1337	0
218	20250318	155700	56090896	1337	1337	1337	1337	0
219	20250318	155600	56090896	1337	1337	1337	1337	0
220	20250318	155500	56090896	1337	1337	1337	1337	0
221	20250318	155400	56090896	1337	1337	1337	1337	0
222	20250318	155300	56090896	1337	1337	1337	1337	0
223	20250318	155200	56090896	1337	1337	1337	1337	0
224	20250318	155100	56090896	1337	1337	1337	1337	0
225	20250318	155000	56090896	1337	1337	1337	1337	0
226	20250318	154900	56090896	1337	1337	1337	1337	0
227	20250318	154800	56090896	1337	1337	1337	1337	0
228	20250318	154700	56090896	1337	1337	1337	1337	0
229	20250318	154600	56090896	1337	1337	1337	1337	0
230	20250318	154500	56090896	1337	1337	1337	1337	0
231	20250318	154400	56090896	1337	1337	1337	1337	0
232	20250318	154300	56090896	1337	1337	1337	1337	0
233	20250318	154200	56090896	1337	1337	1337	1337	0
234	20250318	154100	56090896	1337	1337	1337	1337	0
235	20250318	154000	56090896	1337	1337	1337	1337	0
236	20250318	153900	56090896	1337	1337	1337	1337	0
237	20250318	153800	56090896	1337	1337	1337	1337	0
238	20250318	153700	56090896	1337	1337	1337	1337	0
239	20250318	153600	56090896	1337	1337	1337	1337	0
240	20250318	153500	56090896	1337	1337	1337	1337	0
241	20250318	153400	56090896	1337	1337	1337	1337	0
242	20250318	153300	56090896	1337	1337	1337	1337	666
243	20250318	153200	56090896	1337	1337	1337	1337	0
244	20250318	153100	56090896	1337	1337	1337	1337	0
245	20250318	153000	56090896	1337	1337	1337	1337	666
246	20250318	152900	55200454	1342	1342	1342	1342	0
247	20250318	152800	55200454	1342	1342	1342	1342	0
248	20250318	152700	55200454	1342	1342	1342	1342	0
249	20250318	152600	55200454	1342	1342	1342	1342	0
250	20250318	152500	55200454	1342	1342	1342	1342	0
251	20250318	152400	55200454	1342	1342	1342	1342	0
252	20250318	152300	55200454	1342	1342	1342	1342	0
253	20250318	152200	55200454	1342	1342	1342	1342	0
254	20250318	152100	55200454	1342	1342	1342	1342	0
255	20250318	152000	55200454	1342	1342	1342	1342	0
256	20250318	151900	55200454	1342	1342	1342	1342	69
257	20250318	151800	55107856	1342	1342	1342	1342	0
258	20250318	151700	55107856	1342	1342	1342	1342	0
259	20250318	151600	55107856	1342	1342	1342	1342	0
260	20250318	151500	55107856	1342	1342	1342	1342	0
261	20250318	151400	55107856	1342	1342	1342	1342	0
262	20250318	151300	55107856	1342	1342	1342	1342	0
263	20250318	151200	55107856	1342	1342	1342	1342	0
264	20250318	151100	55107856	1342	1342	1342	1342	32
265	20250318	151000	55064912	1345	1345	1345	1345	0
266	20250318	150900	55064912	1345	1345	1345	1345	0
267	20250318	150800	55064912	1345	1345	1345	1345	0
268	20250318	150700	55064912	1345	1337	1345	1337	248
269	20250318	150600	54733328	1346	1338	1346	1337	135
270	20250318	150500	54552711	1347	1347	1347	1347	0
271	20250318	150400	54552711	1347	1347	1347	1347	0
272	20250318	150300	54552711	1347	1347	1347	1347	0
273	20250318	150200	54552711	1347	1346	1347	1346	21
274	20250318	150100	54524444	1347	1346	1347	1346	7
275	20250318	150000	54515021	1347	1347	1347	1347	0
276	20250318	145900	54515021	1347	1347	1347	1347	0
277	20250318	145800	54515021	1347	1347	1347	1347	0
278	20250318	145700	54515021	1347	1346	1347	1346	350
279	20250318	145600	54043833	1347	1347	1347	1347	0
280	20250318	145500	54043833	1347	1347	1347	1347	0
281	20250318	145400	54043833	1347	1347	1347	1347	0
282	20250318	145300	54043833	1347	1347	1347	1347	0
283	20250318	145200	54043833	1347	1347	1347	1347	0
284	20250318	145100	54043833	1347	1347	1347	1347	0
285	20250318	145000	54043833	1347	1347	1347	1347	0
286	20250318	144900	54043833	1347	1347	1347	1347	0
287	20250318	144800	54043833	1347	1347	1347	1347	0
288	20250318	144700	54043833	1347	1347	1347	1347	0
289	20250318	144600	54043833	1347	1347	1347	1347	0
290	20250318	144500	54043833	1347	1347	1347	1347	0
291	20250318	144400	54043833	1347	1347	1347	1347	0
292	20250318	144300	54043833	1347	1347	1347	1347	12
293	20250318	144200	54027669	1347	1347	1347	1347	0
294	20250318	144100	54027669	1347	1347	1347	1347	0
295	20250318	144000	54027669	1347	1347	1347	1347	0
296	20250318	143900	54027669	1347	1347	1347	1347	0
297	20250318	143800	54027669	1347	1347	1347	1347	15
298	20250318	143700	54007464	1347	1347	1347	1347	3
299	20250318	143600	54003423	1344	1344	1344	1344	0
300	20250318	143500	54003423	1344	1344	1344	1344	535
301	20250318	143400	53284383	1347	1347	1347	1347	0
302	20250318	143300	53284383	1347	1347	1347	1347	0
303	20250318	143200	53284383	1347	1347	1347	1347	0
304	20250318	143100	53284383	1347	1347	1347	1347	0
305	20250318	143000	53284383	1347	1347	1347	1347	0
306	20250318	142900	53284383	1347	1346	1347	1344	91
307	20250318	142800	53161928	1347	1347	1347	1347	0
308	20250318	142700	53161928	1347	1347	1347	1347	0
309	20250318	142600	53161928	1347	1345	1347	1345	2259
310	20250318	142500	50121332	1346	1346	1346	1346	0
311	20250318	142400	50121332	1346	1346	1346	1346	0
312	20250318	142300	50121332	1346	1346	1346	1346	0
313	20250318	142200	50121332	1346	1346	1346	1346	0
314	20250318	142100	50121332	1346	1346	1346	1346	0
315	20250318	142000	50121332	1346	1346	1346	1346	0
316	20250318	141900	50121332	1346	1346	1346	1346	0
317	20250318	141800	50121332	1346	1345	1346	1345	808
318	20250318	141700	49034430	1345	1345	1345	1345	0
319	20250318	141600	49034430	1345	1345	1345	1345	0
320	20250318	141500	49034430	1345	1345	1345	1345	0
321	20250318	141400	49034430	1345	1345	1345	1345	0
322	20250318	141300	49034430	1345	1345	1345	1345	0
323	20250318	141200	49034430	1345	1345	1345	1345	0
324	20250318	141100	49034430	1345	1345	1345	1345	0
325	20250318	141000	49034430	1345	1345	1345	1345	0
326	20250318	140900	49034430	1345	1345	1345	1345	0
327	20250318	140800	49034430	1345	1345	1345	1345	269
328	20250318	140700	48672625	1345	1345	1345	1345	0
329	20250318	140600	48672625	1345	1345	1345	1345	2000
330	20250318	140500	45982625	1345	1344	1345	1344	437
331	20250318	140400	45395225	1345	1345	1345	1345	0
332	20250318	140300	45395225	1345	1345	1345	1345	0
333	20250318	140200	45395225	1345	1345	1345	1345	0
334	20250318	140100	45395225	1345	1345	1345	1345	0
335	20250318	140000	45395225	1345	1345	1345	1345	0
336	20250318	135900	45395225	1345	1344	1345	1344	1001
337	20250318	135800	44049880	1344	1344	1344	1344	0
338	20250318	135700	44049880	1344	1344	1344	1344	3
339	20250318	135600	44045848	1345	1345	1345	1345	0
340	20250318	135500	44045848	1345	1345	1345	1345	0
341	20250318	135400	44045848	1345	1345	1345	1345	0
342	20250318	135300	44045848	1345	1345	1345	1345	0
343	20250318	135200	44045848	1345	1345	1345	1345	0
344	20250318	135100	44045848	1345	1345	1345	1345	0
345	20250318	135000	44045848	1345	1345	1345	1345	0
346	20250318	134900	44045848	1345	1345	1345	1345	0
347	20250318	134800	44045848	1345	1345	1345	1345	0
348	20250318	134700	44045848	1345	1341	1345	1341	2195
349	20250318	134600	41100420	1341	1341	1341	1341	0
350	20250318	134500	41100420	1341	1341	1341	1341	0
351	20250318	134400	41100420	1341	1341	1341	1341	0
352	20250318	134300	41100420	1341	1341	1341	1341	0
353	20250318	134200	41100420	1341	1341	1341	1341	0
354	20250318	134100	41100420	1341	1341	1341	1341	0
355	20250318	134000	41100420	1341	1341	1341	1341	0
356	20250318	133900	41100420	1341	1341	1341	1341	0
357	20250318	133800	41100420	1341	1341	1341	1341	0
358	20250318	133700	41100420	1341	1341	1341	1341	0
359	20250318	133600	41100420	1341	1341	1341	1341	0
360	20250318	133500	41100420	1341	1341	1341	1341	0
361	20250318	133400	41100420	1341	1341	1341	1341	0
362	20250318	133300	41100420	1341	1341	1341	1341	0
363	20250318	133200	41100420	1341	1341	1341	1341	0
364	20250318	133100	41100420	1341	1336	1341	1336	301
365	20250318	133000	40698279	1341	1341	1341	1341	0
366	20250318	132900	40698279	1341	1336	1341	1336	51
367	20250318	132800	40630138	1341	1341	1341	1341	0
368	20250318	132700	40630138	1341	1336	1341	1336	26
369	20250318	132600	40595397	1341	1341	1341	1341	0
370	20250318	132500	40595397	1341	1341	1341	1341	0
371	20250318	132400	40595397	1341	1341	1341	1341	0
372	20250318	132300	40595397	1341	1341	1341	1341	0
373	20250318	132200	40595397	1341	1341	1341	1341	50
374	20250318	132100	40528347	1342	1342	1342	1342	0
375	20250318	132000	40528347	1342	1342	1342	1342	0
376	20250318	131900	40528347	1342	1342	1342	1342	0
377	20250318	131800	40528347	1342	1342	1342	1342	0
378	20250318	131700	40528347	1342	1342	1342	1342	0
379	20250318	131600	40528347	1342	1342	1342	1342	0
380	20250318	131500	40528347	1342	1342	1342	1342	0
381	20250318	131400	40528347	1342	1342	1342	1342	0
382	20250318	131300	40528347	1342	1342	1342	1342	372
383	20250318	131200	40029123	1342	1342	1342	1342	0
384	20250318	131100	40029123	1342	1342	1342	1342	0
385	20250318	131000	40029123	1342	1342	1342	1342	0
386	20250318	130900	40029123	1342	1342	1342	1342	0
387	20250318	130800	40029123	1342	1342	1342	1342	0
388	20250318	130700	40029123	1342	1342	1342	1342	0
389	20250318	130600	40029123	1342	1342	1342	1342	0
390	20250318	130500	40029123	1342	1342	1342	1342	0
391	20250318	130400	40029123	1342	1342	1342	1342	0
392	20250318	130300	40029123	1342	1342	1342	1342	0
393	20250318	130200	40029123	1342	1342	1342	1342	0
394	20250318	130100	40029123	1342	1342	1342	1342	0
395	20250318	130000	40029123	1342	1342	1342	1342	0
396	20250318	125900	40029123	1342	1336	1342	1336	124
397	20250318	125800	39863333	1339	1339	1339	1339	0
398	20250318	125700	39863333	1339	1339	1339	1339	995
399	20250318	125600	38531028	1342	1342	1342	1342	0
400	20250318	125500	38531028	1342	1342	1342	1342	0
401	20250318	125400	38531028	1342	1342	1342	1342	0
402	20250318	125300	38531028	1342	1340	1342	1339	19
403	20250318	125200	38505576	1342	1342	1342	1342	0
404	20250318	125100	38505576	1342	1342	1342	1342	0
405	20250318	125000	38505576	1342	1342	1342	1342	0
406	20250318	124900	38505576	1342	1342	1342	1342	0
407	20250318	124800	38505576	1342	1342	1342	1342	0
408	20250318	124700	38505576	1342	1342	1342	1342	0
409	20250318	124600	38505576	1342	1342	1342	1342	0
410	20250318	124500	38505576	1342	1342	1342	1342	0
411	20250318	124400	38505576	1342	1342	1342	1342	0
412	20250318	124300	38505576	1342	1342	1342	1342	0
413	20250318	124200	38505576	1342	1342	1342	1342	0
414	20250318	124100	38505576	1342	1342	1342	1342	0
415	20250318	124000	38505576	1342	1340	1342	1340	3
416	20250318	123900	38501554	1342	1342	1342	1342	1040
417	20250318	123800	37105874	1342	1342	1342	1342	0
418	20250318	123700	37105874	1342	1342	1342	1342	0
419	20250318	123600	37105874	1342	1342	1342	1342	0
420	20250318	123500	37105874	1342	1342	1342	1342	0
421	20250318	123400	37105874	1342	1342	1342	1342	0
422	20250318	123300	37105874	1342	1342	1342	1342	0
423	20250318	123200	37105874	1342	1342	1342	1342	0
424	20250318	123100	37105874	1342	1342	1342	1342	0
425	20250318	123000	37105874	1342	1342	1342	1342	0
426	20250318	122900	37105874	1342	1342	1342	1342	0
427	20250318	122800	37105874	1342	1342	1342	1342	0
428	20250318	122700	37105874	1342	1342	1342	1342	0
429	20250318	122600	37105874	1342	1342	1342	1342	2
430	20250318	122500	37103190	1342	1342	1342	1342	0
431	20250318	122400	37103190	1342	1342	1342	1342	0
432	20250318	122300	37103190	1342	1342	1342	1342	0
433	20250318	122200	37103190	1342	1342	1342	1342	0
434	20250318	122100	37103190	1342	1342	1342	1342	0
435	20250318	122000	37103190	1342	1342	1342	1342	0
436	20250318	121900	37103190	1342	1342	1342	1342	0
437	20250318	121800	37103190	1342	1340	1342	1340	1536
438	20250318	121700	35044948	1340	1340	1340	1340	0
439	20250318	121600	35044948	1340	1340	1340	1340	0
440	20250318	121500	35044948	1340	1340	1340	1340	0
441	20250318	121400	35044948	1340	1340	1340	1340	0
442	20250318	121300	35044948	1340	1340	1340	1339	203
443	20250318	121200	34772930	1340	1340	1340	1340	0
444	20250318	121100	34772930	1340	1340	1340	1340	0
445	20250318	121000	34772930	1340	1340	1340	1340	0
446	20250318	120900	34772930	1340	1340	1340	1340	0
447	20250318	120800	34772930	1340	1340	1340	1340	0
448	20250318	120700	34772930	1340	1340	1340	1340	0
449	20250318	120600	34772930	1340	1340	1340	1340	0
450	20250318	120500	34772930	1340	1340	1340	1340	0
451	20250318	120400	34772930	1340	1340	1340	1340	0
452	20250318	120300	34772930	1340	1340	1340	1340	0
453	20250318	120200	34772930	1340	1340	1340	1340	0
454	20250318	120100	34772930	1340	1340	1340	1340	0
455	20250318	120000	34772930	1340	1340	1340	1340	0
456	20250318	115900	34772930	1340	1340	1340	1340	0
457	20250318	115800	34772930	1340	1340	1340	1340	0
458	20250318	115700	34772930	1340	1340	1340	1340	0
459	20250318	115600	34772930	1340	1340	1340	1340	0
460	20250318	115500	34772930	1340	1340	1340	1340	0
461	20250318	115400	34772930	1340	1340	1340	1340	0
462	20250318	115300	34772930	1340	1340	1340	1340	2525
463	20250318	115200	31389430	1340	1339	1340	1339	106
464	20250318	115100	31247495	1339	1339	1339	1339	0
465	20250318	115000	31247495	1339	1339	1339	1339	0
466	20250318	114900	31247495	1339	1339	1339	1339	0
467	20250318	114800	31247495	1339	1339	1339	1339	0
468	20250318	114700	31247495	1339	1336	1339	1336	6
469	20250318	114600	31239476	1340	1340	1340	1340	0
470	20250318	114500	31239476	1340	1340	1340	1340	0
471	20250318	114400	31239476	1340	1340	1340	1340	5
472	20250318	114300	31232776	1340	1339	1340	1339	9
473	20250318	114200	31220724	1339	1340	1340	1339	49
474	20250318	114100	31155112	1339	1339	1339	1339	5
475	20250318	114000	31148417	1340	1340	1340	1340	1
476	20250318	113900	31147077	1339	1339	1339	1339	157
477	20250318	113800	30936854	1339	1339	1339	1339	3
478	20250318	113700	30932837	1339	1339	1339	1339	0
479	20250318	113600	30932837	1339	1339	1339	1339	1
480	20250318	113500	30931498	1336	1336	1336	1336	2
481	20250318	113400	30928826	1340	1336	1340	1336	14
482	20250318	113300	30910112	1340	1340	1340	1340	20
483	20250318	113200	30883312	1340	1340	1340	1340	40
484	20250318	113100	30829712	1340	1339	1340	1339	21
485	20250318	113000	30801587	1340	1340	1340	1340	0
486	20250318	112900	30801587	1340	1340	1340	1340	0
487	20250318	112800	30801587	1340	1340	1340	1340	0
488	20250318	112700	30801587	1340	1340	1340	1340	0
489	20250318	112600	30801587	1340	1340	1340	1340	0
490	20250318	112500	30801587	1340	1336	1340	1336	12
491	20250318	112400	30785548	1340	1340	1340	1340	0
492	20250318	112300	30785548	1340	1340	1340	1340	0
493	20250318	112200	30785548	1340	1340	1340	1340	0
494	20250318	112100	30785548	1340	1340	1340	1340	0
495	20250318	112000	30785548	1340	1335	1340	1335	351
496	20250318	111900	30316958	1340	1340	1340	1340	0
497	20250318	111800	30316958	1340	1338	1340	1338	89
498	20250318	111700	30197847	1338	1335	1338	1335	138
499	20250318	111600	30013563	1338	1335	1338	1335	16
500	20250318	111500	29992200	1340	1340	1340	1340	0
501	20250318	111400	29992200	1340	1340	1340	1340	0
502	20250318	111300	29992200	1340	1340	1340	1340	0
503	20250318	111200	29992200	1340	1340	1340	1340	0
504	20250318	111100	29992200	1340	1340	1340	1340	0
505	20250318	111000	29992200	1340	1340	1340	1340	0
506	20250318	110900	29992200	1340	1340	1340	1340	0
507	20250318	110800	29992200	1340	1340	1340	1340	0
508	20250318	110700	29992200	1340	1340	1340	1340	0
509	20250318	110600	29992200	1340	1340	1340	1340	0
510	20250318	110500	29992200	1340	1340	1340	1340	0
511	20250318	110400	29992200	1340	1340	1340	1340	0
512	20250318	110300	29992200	1340	1340	1340	1340	0
513	20250318	110200	29992200	1340	1340	1340	1340	0
514	20250318	110100	29992200	1340	1340	1340	1340	0
515	20250318	110000	29992200	1340	1340	1340	1340	0
516	20250318	105900	29992200	1340	1340	1340	1340	0
517	20250318	105800	29992200	1340	1340	1340	1340	0
518	20250318	105700	29992200	1340	1340	1340	1340	0
519	20250318	105600	29992200	1340	1340	1340	1335	3241
520	20250318	105500	25665455	1336	1336	1336	1336	0
521	20250318	105400	25665455	1336	1336	1336	1336	0
522	20250318	105300	25665455	1336	1336	1336	1336	0
523	20250318	105200	25665455	1336	1337	1337	1336	761
524	20250318	105100	24648747	1340	1340	1340	1340	0
525	20250318	105000	24648747	1340	1340	1340	1340	0
526	20250318	104900	24648747	1340	1340	1340	1340	0
527	20250318	104800	24648747	1340	1340	1340	1340	0
528	20250318	104700	24648747	1340	1340	1340	1340	0
529	20250318	104600	24648747	1340	1340	1340	1340	0
530	20250318	104500	24648747	1340	1340	1340	1340	0
531	20250318	104400	24648747	1340	1340	1340	1340	0
532	20250318	104300	24648747	1340	1340	1340	1340	2
533	20250318	104200	24646067	1340	1340	1340	1340	0
534	20250318	104100	24646067	1340	1340	1340	1340	0
535	20250318	104000	24646067	1340	1340	1340	1340	0
536	20250318	103900	24646067	1340	1340	1340	1340	0
537	20250318	103800	24646067	1340	1340	1340	1340	0
538	20250318	103700	24646067	1340	1340	1340	1340	0
539	20250318	103600	24646067	1340	1340	1340	1340	0
540	20250318	103500	24646067	1340	1340	1340	1340	0
541	20250318	103400	24646067	1340	1340	1340	1340	0
542	20250318	103300	24646067	1340	1340	1340	1340	0
543	20250318	103200	24646067	1340	1340	1340	1339	8
544	20250318	103100	24635353	1339	1340	1340	1339	13
545	20250318	103000	24617934	1340	1340	1340	1340	0
546	20250318	102900	24617934	1340	1340	1340	1339	24
547	20250318	102800	24585776	1340	1339	1340	1339	257
548	20250318	102700	24241651	1340	1339	1340	1339	417
549	20250318	102600	23683272	1339	1339	1339	1339	10
550	20250318	102500	23669882	1339	1339	1339	1339	0
551	20250318	102400	23669882	1339	1339	1339	1339	0
552	20250318	102300	23669882	1339	1339	1339	1339	0
553	20250318	102200	23669882	1339	1339	1339	1339	18
554	20250318	102100	23645780	1339	1339	1339	1339	0
555	20250318	102000	23645780	1339	1339	1339	1339	0
556	20250318	101900	23645780	1339	1339	1339	1339	0
557	20250318	101800	23645780	1339	1339	1339	1339	0
558	20250318	101700	23645780	1339	1339	1339	1339	2
559	20250318	101600	23643102	1339	1339	1339	1339	1
560	20250318	101500	23641763	1339	1339	1339	1339	0
561	20250318	101400	23641763	1339	1334	1339	1334	2
562	20250318	101300	23639090	1339	1339	1339	1339	0
563	20250318	101200	23639090	1339	1334	1339	1334	101
564	20250318	101100	23504351	1339	1339	1339	1339	0
565	20250318	101000	23504351	1339	1339	1339	1339	0
566	20250318	100900	23504351	1339	1339	1339	1339	0
567	20250318	100800	23504351	1339	1336	1339	1334	580
568	20250318	100700	22730602	1340	1340	1340	1340	0
569	20250318	100600	22730602	1340	1340	1340	1340	0
570	20250318	100500	22730602	1340	1340	1340	1340	0
571	20250318	100400	22730602	1340	1340	1340	1340	1888
572	20250318	100300	20200682	1340	1340	1340	1340	0
573	20250318	100200	20200682	1340	1340	1340	1340	1
574	20250318	100100	20199342	1334	1337	1340	1334	3898
575	20250318	100000	14995724	1340	1340	1340	1340	0
576	20250318	095900	14995724	1340	1340	1340	1340	0
577	20250318	095800	14995724	1340	1340	1340	1340	0
578	20250318	095700	14995724	1340	1340	1340	1340	0
579	20250318	095600	14995724	1340	1338	1340	1338	119
580	20250318	095500	14836500	1340	1340	1340	1340	0
581	20250318	095400	14836500	1340	1337	1340	1337	388
582	20250318	095300	14317685	1340	1340	1340	1340	2
583	20250318	095200	14315005	1341	1341	1341	1341	0
584	20250318	095100	14315005	1341	1340	1341	1340	3471
585	20250318	095000	9663864	1340	1340	1340	1340	0
586	20250318	094900	9663864	1340	1340	1340	1340	1444
587	20250318	094800	7728904	1340	1337	1340	1337	102
588	20250318	094700	7592527	1340	1340	1340	1339	3
589	20250318	094600	7588508	1338	1341	1342	1338	1089
590	20250318	094500	6129412	1342	1342	1343	1342	81
591	20250318	094400	6020709	1343	1340	1343	1340	27
592	20250318	094300	5984526	1345	1338	1345	1338	49
593	20250318	094200	5918957	1345	1338	1345	1338	501
594	20250318	094100	5248612	1345	1345	1345	1345	0
595	20250318	094000	5248612	1345	1345	1345	1345	0
596	20250318	093900	5248612	1345	1345	1345	1345	0
597	20250318	093800	5248612	1345	1345	1345	1345	0
598	20250318	093700	5248612	1345	1345	1345	1345	0
599	20250318	093600	5248612	1345	1345	1345	1345	0
600	20250318	093500	5248612	1345	1338	1345	1338	51
601	20250318	093400	5180367	1345	1345	1345	1345	0
602	20250318	093300	5180367	1345	1338	1345	1338	51
603	20250318	093200	5112122	1345	1341	1345	1338	5
604	20250318	093100	5105419	1346	1346	1346	1346	0
605	20250318	093000	5105419	1346	1346	1346	1346	0
606	20250318	092900	5105419	1346	1346	1346	1346	0
607	20250318	092800	5105419	1346	1346	1346	1346	0
608	20250318	092700	5105419	1346	1346	1346	1346	0
609	20250318	092600	5105419	1346	1346	1346	1346	0
610	20250318	092500	5105419	1346	1346	1346	1346	1
611	20250318	092400	5104073	1338	1338	1346	1338	7
612	20250318	092300	5094699	1346	1346	1346	1346	372
613	20250318	092200	4593987	1346	1339	1346	1338	191
614	20250318	092100	4338404	1346	1346	1346	1346	0
615	20250318	092000	4338404	1346	1346	1346	1346	0
616	20250318	091900	4338404	1346	1346	1346	1346	0
617	20250318	091800	4338404	1346	1346	1346	1346	0
618	20250318	091700	4338404	1346	1346	1346	1346	200
619	20250318	091600	4069204	1346	1346	1346	1346	0
620	20250318	091500	4069204	1346	1346	1346	1346	0
621	20250318	091400	4069204	1346	1346	1346	1346	0
622	20250318	091300	4069204	1346	1340	1346	1338	553
623	20250318	091200	3328626	1347	1347	1347	1347	0
624	20250318	091100	3328626	1347	1347	1347	1347	0
625	20250318	091000	3328626	1347	1347	1347	1347	0
626	20250318	090900	3328626	1347	1347	1347	1347	0
627	20250318	090800	3328626	1347	1338	1347	1338	802
628	20250318	090700	2251546	1343	1344	1344	1341	743
629	20250318	090600	1255178	1347	1347	1347	1347	0
630	20250318	090500	1255178	1347	1347	1347	1347	29
631	20250318	090400	1216115	1336	1336	1336	1336	618
632	20250318	090300	390467	1347	1347	1347	1347	0
633	20250318	090200	390467	1347	1347	1347	1347	0
634	20250318	090100	390467	1347	1341	1347	1341	179
635	20250318	090000	150422	1348	1341	1348	1341	112