KissMeData/258610/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	210300	36076375	1374	1374	1374	1374	470
3	20250317	210200	36076375	1374	1374	1374	1374	0
4	20250317	210100	36076375	1374	1374	1374	1374	0
5	20250317	210000	36076375	1374	1374	1374	1374	0
6	20250317	205900	36076375	1374	1374	1374	1374	0
7	20250317	205800	36076375	1374	1374	1374	1374	0
8	20250317	205700	36076375	1374	1374	1374	1374	0
9	20250317	205600	36076375	1374	1374	1374	1374	0
10	20250317	205500	36076375	1374	1374	1374	1374	0
11	20250317	205400	36076375	1374	1374	1374	1374	0
12	20250317	205300	36076375	1374	1374	1374	1374	0
13	20250317	205200	36076375	1374	1374	1374	1374	0
14	20250317	205100	36076375	1374	1374	1374	1374	0
15	20250317	205000	36076375	1374	1374	1374	1374	0
16	20250317	204900	36076375	1374	1374	1374	1374	0
17	20250317	204800	36076375	1374	1374	1374	1374	0
18	20250317	204700	36076375	1374	1374	1374	1374	0
19	20250317	204600	36076375	1374	1374	1374	1374	0
20	20250317	204500	36076375	1374	1374	1374	1374	0
21	20250317	204400	36076375	1374	1374	1374	1374	0
22	20250317	204300	36076375	1374	1374	1374	1374	0
23	20250317	204200	36076375	1374	1374	1374	1374	0
24	20250317	204100	36076375	1374	1374	1374	1374	0
25	20250317	204000	36076375	1374	1374	1374	1374	0
26	20250317	203900	36076375	1374	1374	1374	1374	0
27	20250317	203800	36076375	1374	1374	1374	1374	0
28	20250317	203700	36076375	1374	1374	1374	1374	0
29	20250317	203600	36076375	1374	1374	1374	1374	0
30	20250317	203500	36076375	1374	1374	1374	1374	0
31	20250317	203400	36076375	1374	1374	1374	1374	0
32	20250317	203300	36076375	1374	1374	1374	1374	470
33	20250317	203200	36076375	1374	1374	1374	1374	0
34	20250317	203100	36076375	1374	1374	1374	1374	0
35	20250317	203000	36076375	1374	1374	1374	1374	0
36	20250317	202900	36076375	1374	1374	1374	1374	0
37	20250317	202800	36076375	1374	1374	1374	1374	0
38	20250317	202700	36076375	1374	1374	1374	1374	0
39	20250317	202600	36076375	1374	1374	1374	1374	0
40	20250317	202500	36076375	1374	1374	1374	1374	0
41	20250317	202400	36076375	1374	1374	1374	1374	0
42	20250317	202300	36076375	1374	1374	1374	1374	0
43	20250317	202200	36076375	1374	1374	1374	1374	0
44	20250317	202100	36076375	1374	1374	1374	1374	0
45	20250317	202000	36076375	1374	1374	1374	1374	0
46	20250317	201900	36076375	1374	1374	1374	1374	0
47	20250317	201800	36076375	1374	1374	1374	1374	0
48	20250317	201700	36076375	1374	1374	1374	1374	0
49	20250317	201600	36076375	1374	1374	1374	1374	0
50	20250317	201500	36076375	1374	1374	1374	1374	0
51	20250317	201400	36076375	1374	1374	1374	1374	0
52	20250317	201300	36076375	1374	1374	1374	1374	0
53	20250317	201200	36076375	1374	1374	1374	1374	0
54	20250317	201100	36076375	1374	1374	1374	1374	0
55	20250317	201000	36076375	1374	1374	1374	1374	0
56	20250317	200900	36076375	1374	1374	1374	1374	0
57	20250317	200800	36076375	1374	1374	1374	1374	0
58	20250317	200700	36076375	1374	1374	1374	1374	0
59	20250317	200600	36076375	1374	1374	1374	1374	0
60	20250317	200500	36076375	1374	1374	1374	1374	0
61	20250317	200400	36076375	1374	1374	1374	1374	0
62	20250317	200300	36076375	1374	1374	1374	1374	470
63	20250317	200200	36076375	1374	1374	1374	1374	0
64	20250317	200100	36076375	1374	1374	1374	1374	0
65	20250317	200000	36076375	1374	1374	1374	1374	0
66	20250317	195900	36076375	1374	1374	1374	1374	0
67	20250317	195800	36076375	1374	1374	1374	1374	0
68	20250317	195700	36076375	1374	1374	1374	1374	0
69	20250317	195600	36076375	1374	1374	1374	1374	0
70	20250317	195500	36076375	1374	1374	1374	1374	0
71	20250317	195400	36076375	1374	1374	1374	1374	0
72	20250317	195300	36076375	1374	1374	1374	1374	0
73	20250317	195200	36076375	1374	1374	1374	1374	0
74	20250317	195100	36076375	1374	1374	1374	1374	0
75	20250317	195000	36076375	1374	1374	1374	1374	0
76	20250317	194900	36076375	1374	1374	1374	1374	0
77	20250317	194800	36076375	1374	1374	1374	1374	0
78	20250317	194700	36076375	1374	1374	1374	1374	0
79	20250317	194600	36076375	1374	1374	1374	1374	0
80	20250317	194500	36076375	1374	1374	1374	1374	0
81	20250317	194400	36076375	1374	1374	1374	1374	0
82	20250317	194300	36076375	1374	1374	1374	1374	0
83	20250317	194200	36076375	1374	1374	1374	1374	0
84	20250317	194100	36076375	1374	1374	1374	1374	0
85	20250317	194000	36076375	1374	1374	1374	1374	0
86	20250317	193900	36076375	1374	1374	1374	1374	0
87	20250317	193800	36076375	1374	1374	1374	1374	0
88	20250317	193700	36076375	1374	1374	1374	1374	0
89	20250317	193600	36076375	1374	1374	1374	1374	0
90	20250317	193500	36076375	1374	1374	1374	1374	0
91	20250317	193400	36076375	1374	1374	1374	1374	0
92	20250317	193300	36076375	1374	1374	1374	1374	470
93	20250317	193200	36076375	1374	1374	1374	1374	0
94	20250317	193100	36076375	1374	1374	1374	1374	0
95	20250317	193000	36076375	1374	1374	1374	1374	0
96	20250317	192900	36076375	1374	1374	1374	1374	0
97	20250317	192800	36076375	1374	1374	1374	1374	0
98	20250317	192700	36076375	1374	1374	1374	1374	0
99	20250317	192600	36076375	1374	1374	1374	1374	0
100	20250317	192500	36076375	1374	1374	1374	1374	0
101	20250317	192400	36076375	1374	1374	1374	1374	0
102	20250317	192300	36076375	1374	1374	1374	1374	0
103	20250317	192200	36076375	1374	1374	1374	1374	0
104	20250317	192100	36076375	1374	1374	1374	1374	0
105	20250317	192000	36076375	1374	1374	1374	1374	0
106	20250317	191900	36076375	1374	1374	1374	1374	0
107	20250317	191800	36076375	1374	1374	1374	1374	0
108	20250317	191700	36076375	1374	1374	1374	1374	0
109	20250317	191600	36076375	1374	1374	1374	1374	0
110	20250317	191500	36076375	1374	1374	1374	1374	0
111	20250317	191400	36076375	1374	1374	1374	1374	0
112	20250317	191300	36076375	1374	1374	1374	1374	0
113	20250317	191200	36076375	1374	1374	1374	1374	0
114	20250317	191100	36076375	1374	1374	1374	1374	0
115	20250317	191000	36076375	1374	1374	1374	1374	0
116	20250317	190900	36076375	1374	1374	1374	1374	0
117	20250317	190800	36076375	1374	1374	1374	1374	0
118	20250317	190700	36076375	1374	1374	1374	1374	0
119	20250317	190600	36076375	1374	1374	1374	1374	0
120	20250317	190500	36076375	1374	1374	1374	1374	0
121	20250317	190400	36076375	1374	1374	1374	1374	0
122	20250317	190300	36076375	1374	1374	1374	1374	470
123	20250317	190200	36076375	1374	1374	1374	1374	0
124	20250317	190100	36076375	1374	1374	1374	1374	0
125	20250317	190000	36076375	1374	1374	1374	1374	0
126	20250317	185900	36076375	1374	1374	1374	1374	0
127	20250317	185800	36076375	1374	1374	1374	1374	0
128	20250317	185700	36076375	1374	1374	1374	1374	0
129	20250317	185600	36076375	1374	1374	1374	1374	0
130	20250317	185500	36076375	1374	1374	1374	1374	0
131	20250317	185400	36076375	1374	1374	1374	1374	0
132	20250317	185300	36076375	1374	1374	1374	1374	0
133	20250317	185200	36076375	1374	1374	1374	1374	0
134	20250317	185100	36076375	1374	1374	1374	1374	0
135	20250317	185000	36076375	1374	1374	1374	1374	0
136	20250317	184900	36076375	1374	1374	1374	1374	0
137	20250317	184800	36076375	1374	1374	1374	1374	0
138	20250317	184700	36076375	1374	1374	1374	1374	0
139	20250317	184600	36076375	1374	1374	1374	1374	0
140	20250317	184500	36076375	1374	1374	1374	1374	0
141	20250317	184400	36076375	1374	1374	1374	1374	0
142	20250317	184300	36076375	1374	1374	1374	1374	0
143	20250317	184200	36076375	1374	1374	1374	1374	0
144	20250317	184100	36076375	1374	1374	1374	1374	0
145	20250317	184000	36076375	1374	1374	1374	1374	0
146	20250317	183900	36076375	1374	1374	1374	1374	0
147	20250317	183800	36076375	1374	1374	1374	1374	0
148	20250317	183700	36076375	1374	1374	1374	1374	0
149	20250317	183600	36076375	1374	1374	1374	1374	0
150	20250317	183500	36076375	1374	1374	1374	1374	0
151	20250317	183400	36076375	1374	1374	1374	1374	0
152	20250317	183300	36076375	1374	1374	1374	1374	470
153	20250317	183200	36076375	1374	1374	1374	1374	0
154	20250317	183100	36076375	1374	1374	1374	1374	0
155	20250317	183000	36076375	1374	1374	1374	1374	0
156	20250317	182900	36076375	1374	1374	1374	1374	0
157	20250317	182800	36076375	1374	1374	1374	1374	0
158	20250317	182700	36076375	1374	1374	1374	1374	0
159	20250317	182600	36076375	1374	1374	1374	1374	0
160	20250317	182500	36076375	1374	1374	1374	1374	0
161	20250317	182400	36076375	1374	1374	1374	1374	0
162	20250317	182300	36076375	1374	1374	1374	1374	0
163	20250317	182200	36076375	1374	1374	1374	1374	0
164	20250317	182100	36076375	1374	1374	1374	1374	0
165	20250317	182000	36076375	1374	1374	1374	1374	0
166	20250317	181900	36076375	1374	1374	1374	1374	0
167	20250317	181800	36076375	1374	1374	1374	1374	0
168	20250317	181700	36076375	1374	1374	1374	1374	0
169	20250317	181600	36076375	1374	1374	1374	1374	0
170	20250317	181500	36076375	1374	1374	1374	1374	0
171	20250317	181400	36076375	1374	1374	1374	1374	0
172	20250317	181300	36076375	1374	1374	1374	1374	0
173	20250317	181200	36076375	1374	1374	1374	1374	0
174	20250317	181100	36076375	1374	1374	1374	1374	0
175	20250317	181000	36076375	1374	1374	1374	1374	0
176	20250317	180900	36076375	1374	1374	1374	1374	0
177	20250317	180800	36076375	1374	1374	1374	1374	0
178	20250317	180700	36076375	1374	1374	1374	1374	0
179	20250317	180600	36076375	1374	1374	1374	1374	0
180	20250317	180500	36076375	1374	1374	1374	1374	0
181	20250317	180400	36076375	1374	1374	1374	1374	0
182	20250317	180300	36076375	1374	1374	1374	1374	470
183	20250317	180200	36076375	1374	1374	1374	1374	0
184	20250317	180100	36076375	1374	1374	1374	1374	0
185	20250317	180000	36076375	1374	1374	1374	1374	0
186	20250317	175900	36076375	1374	1374	1374	1374	0
187	20250317	175800	36076375	1374	1374	1374	1374	0
188	20250317	175700	36076375	1374	1374	1374	1374	0
189	20250317	175600	36076375	1374	1374	1374	1374	0
190	20250317	175500	36076375	1374	1374	1374	1374	0
191	20250317	175400	36076375	1374	1374	1374	1374	0
192	20250317	175300	36076375	1374	1374	1374	1374	0
193	20250317	175200	36076375	1374	1374	1374	1374	0
194	20250317	175100	36076375	1374	1374	1374	1374	0
195	20250317	175000	36076375	1374	1374	1374	1374	0
196	20250317	174900	36076375	1374	1374	1374	1374	0
197	20250317	174800	36076375	1374	1374	1374	1374	0
198	20250317	174700	36076375	1374	1374	1374	1374	0
199	20250317	174600	36076375	1374	1374	1374	1374	0
200	20250317	174500	36076375	1374	1374	1374	1374	0
201	20250317	174400	36076375	1374	1374	1374	1374	0
202	20250317	174300	36076375	1374	1374	1374	1374	0
203	20250317	174200	36076375	1374	1374	1374	1374	0
204	20250317	174100	36076375	1374	1374	1374	1374	0
205	20250317	174000	36076375	1374	1374	1374	1374	0
206	20250317	173900	36076375	1374	1374	1374	1374	0
207	20250317	173800	36076375	1374	1374	1374	1374	0
208	20250317	173700	36076375	1374	1374	1374	1374	0
209	20250317	173600	36076375	1374	1374	1374	1374	0
210	20250317	173500	36076375	1374	1374	1374	1374	0
211	20250317	173400	36076375	1374	1374	1374	1374	0
212	20250317	173300	36076375	1374	1374	1374	1374	470
213	20250317	173200	36076375	1374	1374	1374	1374	0
214	20250317	173100	36076375	1374	1374	1374	1374	0
215	20250317	173000	36076375	1374	1374	1374	1374	0
216	20250317	172900	36076375	1374	1374	1374	1374	0
217	20250317	172800	36076375	1374	1374	1374	1374	0
218	20250317	172700	36076375	1374	1374	1374	1374	0
219	20250317	172600	36076375	1374	1374	1374	1374	0
220	20250317	172500	36076375	1374	1374	1374	1374	0
221	20250317	172400	36076375	1374	1374	1374	1374	0
222	20250317	172300	36076375	1374	1374	1374	1374	0
223	20250317	172200	36076375	1374	1374	1374	1374	0
224	20250317	172100	36076375	1374	1374	1374	1374	0
225	20250317	172000	36076375	1374	1374	1374	1374	0
226	20250317	171900	36076375	1374	1374	1374	1374	0
227	20250317	171800	36076375	1374	1374	1374	1374	0
228	20250317	171700	36076375	1374	1374	1374	1374	0
229	20250317	171600	36076375	1374	1374	1374	1374	0
230	20250317	171500	36076375	1374	1374	1374	1374	0
231	20250317	171400	36076375	1374	1374	1374	1374	0
232	20250317	171300	36076375	1374	1374	1374	1374	0
233	20250317	171200	36076375	1374	1374	1374	1374	0
234	20250317	171100	36076375	1374	1374	1374	1374	0
235	20250317	171000	36076375	1374	1374	1374	1374	0
236	20250317	170900	36076375	1374	1374	1374	1374	0
237	20250317	170800	36076375	1374	1374	1374	1374	0
238	20250317	170700	36076375	1374	1374	1374	1374	0
239	20250317	170600	36076375	1374	1374	1374	1374	0
240	20250317	170500	36076375	1374	1374	1374	1374	0
241	20250317	170400	36076375	1374	1374	1374	1374	0
242	20250317	170300	36076375	1374	1374	1374	1374	470
243	20250317	170200	36076375	1374	1374	1374	1374	0
244	20250317	170100	36076375	1374	1374	1374	1374	0
245	20250317	170000	36076375	1374	1374	1374	1374	0
246	20250317	165900	36076375	1374	1374	1374	1374	0
247	20250317	165800	36076375	1374	1374	1374	1374	0
248	20250317	165700	36076375	1374	1374	1374	1374	0
249	20250317	165600	36076375	1374	1374	1374	1374	0
250	20250317	165500	36076375	1374	1374	1374	1374	0
251	20250317	165400	36076375	1374	1374	1374	1374	0
252	20250317	165300	36076375	1374	1374	1374	1374	0
253	20250317	165200	36076375	1374	1374	1374	1374	0
254	20250317	165100	36076375	1374	1374	1374	1374	0
255	20250317	165000	36076375	1374	1374	1374	1374	0
256	20250317	164900	36076375	1374	1374	1374	1374	0
257	20250317	164800	36076375	1374	1374	1374	1374	0
258	20250317	164700	36076375	1374	1374	1374	1374	0
259	20250317	164600	36076375	1374	1374	1374	1374	0
260	20250317	164500	36076375	1374	1374	1374	1374	0
261	20250317	164400	36076375	1374	1374	1374	1374	0
262	20250317	164300	36076375	1374	1374	1374	1374	0
263	20250317	164200	36076375	1374	1374	1374	1374	0
264	20250317	164100	36076375	1374	1374	1374	1374	0
265	20250317	164000	36076375	1374	1374	1374	1374	0
266	20250317	163900	36076375	1374	1374	1374	1374	0
267	20250317	163800	36076375	1374	1374	1374	1374	0
268	20250317	163700	36076375	1374	1374	1374	1374	0
269	20250317	163600	36076375	1374	1374	1374	1374	0
270	20250317	163500	36076375	1374	1374	1374	1374	0
271	20250317	163400	36076375	1374	1374	1374	1374	0
272	20250317	163300	36076375	1374	1374	1374	1374	470
273	20250317	163200	36076375	1374	1374	1374	1374	0
274	20250317	163100	36076375	1374	1374	1374	1374	0
275	20250317	163000	36076375	1374	1374	1374	1374	0
276	20250317	162900	36076375	1374	1374	1374	1374	0
277	20250317	162800	36076375	1374	1374	1374	1374	0
278	20250317	162700	36076375	1374	1374	1374	1374	0
279	20250317	162600	36076375	1374	1374	1374	1374	0
280	20250317	162500	36076375	1374	1374	1374	1374	0
281	20250317	162400	36076375	1374	1374	1374	1374	0
282	20250317	162300	36076375	1374	1374	1374	1374	0
283	20250317	162200	36076375	1374	1374	1374	1374	0
284	20250317	162100	36076375	1374	1374	1374	1374	0
285	20250317	162000	36076375	1374	1374	1374	1374	0
286	20250317	161900	36076375	1374	1374	1374	1374	0
287	20250317	161800	36076375	1374	1374	1374	1374	0
288	20250317	161700	36076375	1374	1374	1374	1374	0
289	20250317	161600	36076375	1374	1374	1374	1374	0
290	20250317	161500	36076375	1374	1374	1374	1374	0
291	20250317	161400	36076375	1374	1374	1374	1374	0
292	20250317	161300	36076375	1374	1374	1374	1374	0
293	20250317	161200	36076375	1374	1374	1374	1374	0
294	20250317	161100	36076375	1374	1374	1374	1374	0
295	20250317	161000	36076375	1374	1374	1374	1374	0
296	20250317	160900	36076375	1374	1374	1374	1374	0
297	20250317	160800	36076375	1374	1374	1374	1374	0
298	20250317	160700	36076375	1374	1374	1374	1374	0
299	20250317	160600	36076375	1374	1374	1374	1374	0
300	20250317	160500	36076375	1374	1374	1374	1374	0
301	20250317	160400	36076375	1374	1374	1374	1374	0
302	20250317	160300	36076375	1374	1374	1374	1374	470
303	20250317	160200	36076375	1374	1374	1374	1374	0
304	20250317	160100	36076375	1374	1374	1374	1374	0
305	20250317	160000	36076375	1374	1374	1374	1374	0
306	20250317	155900	36076375	1374	1374	1374	1374	0
307	20250317	155800	36076375	1374	1374	1374	1374	0
308	20250317	155700	36076375	1374	1374	1374	1374	0
309	20250317	155600	36076375	1374	1374	1374	1374	0
310	20250317	155500	36076375	1374	1374	1374	1374	0
311	20250317	155400	36076375	1374	1374	1374	1374	0
312	20250317	155300	36076375	1374	1374	1374	1374	0
313	20250317	155200	36076375	1374	1374	1374	1374	0
314	20250317	155100	36076375	1374	1374	1374	1374	0
315	20250317	155000	36076375	1374	1374	1374	1374	0
316	20250317	154900	36076375	1374	1374	1374	1374	0
317	20250317	154800	36076375	1374	1374	1374	1374	0
318	20250317	154700	36076375	1374	1374	1374	1374	0
319	20250317	154600	36076375	1374	1374	1374	1374	0
320	20250317	154500	36076375	1374	1374	1374	1374	0
321	20250317	154400	36076375	1374	1374	1374	1374	0
322	20250317	154300	36076375	1374	1374	1374	1374	0
323	20250317	154200	36076375	1374	1374	1374	1374	0
324	20250317	154100	36076375	1374	1374	1374	1374	0
325	20250317	154000	36076375	1374	1374	1374	1374	0
326	20250317	153900	36076375	1374	1374	1374	1374	0
327	20250317	153800	36076375	1374	1374	1374	1374	0
328	20250317	153700	36076375	1374	1374	1374	1374	0
329	20250317	153600	36076375	1374	1374	1374	1374	0
330	20250317	153500	36076375	1374	1374	1374	1374	0
331	20250317	153400	36076375	1374	1374	1374	1374	0
332	20250317	153300	36076375	1374	1374	1374	1374	470
333	20250317	153200	36076375	1374	1374	1374	1374	0
334	20250317	153100	36076375	1374	1374	1374	1374	0
335	20250317	153000	36076375	1374	1374	1374	1374	470
336	20250317	152900	35430595	1365	1365	1365	1365	0
337	20250317	152800	35430595	1365	1365	1365	1365	0
338	20250317	152700	35430595	1365	1365	1365	1365	0
339	20250317	152600	35430595	1365	1365	1365	1365	0
340	20250317	152500	35430595	1365	1365	1365	1365	0
341	20250317	152400	35430595	1365	1365	1365	1365	0
342	20250317	152300	35430595	1365	1365	1365	1365	0
343	20250317	152200	35430595	1365	1365	1365	1365	0
344	20250317	152100	35430595	1365	1365	1365	1365	0
345	20250317	152000	35430595	1365	1365	1365	1365	0
346	20250317	151900	35430595	1365	1375	1375	1365	2
347	20250317	151800	35427855	1375	1375	1375	1375	0
348	20250317	151700	35427855	1375	1375	1376	1375	937
349	20250317	151600	34139466	1376	1375	1376	1375	104
350	20250317	151500	33996462	1365	1376	1376	1365	2
351	20250317	151400	33993721	1376	1376	1376	1376	0
352	20250317	151300	33993721	1376	1377	1377	1365	3
353	20250317	151200	33989603	1378	1372	1378	1364	2655
354	20250317	151100	30364207	1377	1377	1377	1377	105
355	20250317	151000	30219622	1385	1385	1385	1385	296
356	20250317	150900	29809662	1396	1396	1396	1396	0
357	20250317	150800	29809662	1396	1396	1396	1396	0
358	20250317	150700	29809662	1396	1396	1396	1396	0
359	20250317	150600	29809662	1396	1396	1396	1396	599
360	20250317	150500	28973458	1396	1396	1396	1396	2
361	20250317	150400	28970666	1385	1385	1385	1385	181
362	20250317	150300	28719981	1387	1379	1387	1378	234
363	20250317	150200	28397308	1398	1398	1398	1398	0
364	20250317	150100	28397308	1398	1398	1398	1398	0
365	20250317	150000	28397308	1398	1397	1398	1397	2
366	20250317	145900	28394513	1397	1398	1398	1379	5
367	20250317	145800	28387562	1399	1399	1399	1399	0
368	20250317	145700	28387562	1399	1399	1399	1399	0
369	20250317	145600	28387562	1399	1399	1399	1399	0
370	20250317	145500	28387562	1399	1399	1399	1399	0
371	20250317	145400	28387562	1399	1399	1399	1399	0
372	20250317	145300	28387562	1399	1399	1399	1399	0
373	20250317	145200	28387562	1399	1398	1399	1398	10
374	20250317	145100	28373573	1399	1388	1399	1377	111
375	20250317	145000	28219409	1381	1386	1386	1377	300
376	20250317	144900	27805156	1397	1397	1397	1397	2000
377	20250317	144800	25011156	1398	1398	1398	1398	0
378	20250317	144700	25011156	1398	1398	1398	1398	0
379	20250317	144600	25011156	1398	1387	1398	1387	110
380	20250317	144500	24858476	1387	1399	1399	1387	2
381	20250317	144400	24855690	1399	1399	1399	1399	0
382	20250317	144300	24855690	1399	1400	1400	1387	3
383	20250317	144200	24851504	1400	1400	1400	1386	25
384	20250317	144100	24816546	1400	1394	1400	1389	1453
385	20250317	144000	22782541	1400	1395	1400	1395	101
386	20250317	143900	22641432	1394	1394	1394	1370	202
387	20250317	143800	22359869	1394	1392	1394	1392	50
388	20250317	143700	22290220	1369	1393	1393	1369	240
389	20250317	143600	21961420	1368	1368	1368	1368	10
390	20250317	143500	21947740	1368	1368	1368	1368	2
391	20250317	143400	21945004	1394	1394	1394	1394	1
392	20250317	143300	21943610	1393	1393	1393	1393	2
393	20250317	143200	21940824	1369	1369	1369	1369	0
394	20250317	143100	21940824	1369	1369	1369	1369	0
395	20250317	143000	21940824	1369	1383	1395	1369	817
396	20250317	142900	20804533	1384	1384	1384	1384	1
397	20250317	142800	20803149	1383	1383	1383	1383	0
398	20250317	142700	20803149	1383	1383	1383	1383	2
399	20250317	142600	20800383	1364	1364	1364	1364	0
400	20250317	142500	20800383	1364	1364	1364	1364	2
401	20250317	142400	20797655	1384	1380	1384	1380	483
402	20250317	142300	20130877	1364	1364	1364	1364	1
403	20250317	142200	20129513	1380	1380	1380	1380	0
404	20250317	142100	20129513	1380	1380	1380	1380	0
405	20250317	142000	20129513	1380	1364	1380	1364	16
406	20250317	141900	20107610	1381	1381	1381	1381	0
407	20250317	141800	20107610	1381	1380	1381	1380	11
408	20250317	141700	20092420	1363	1363	1363	1363	0
409	20250317	141600	20092420	1363	1380	1380	1363	12
410	20250317	141500	20075877	1363	1363	1363	1363	0
411	20250317	141400	20075877	1363	1363	1363	1363	0
412	20250317	141300	20075877	1363	1363	1363	1363	0
413	20250317	141200	20075877	1363	1363	1363	1363	0
414	20250317	141100	20075877	1363	1363	1363	1363	0
415	20250317	141000	20075877	1363	1363	1363	1363	0
416	20250317	140900	20075877	1363	1363	1363	1363	0
417	20250317	140800	20075877	1363	1363	1363	1363	45
418	20250317	140700	20014542	1381	1381	1381	1381	0
419	20250317	140600	20014542	1381	1381	1381	1381	0
420	20250317	140500	20014542	1381	1381	1381	1381	0
421	20250317	140400	20014542	1381	1381	1381	1381	0
422	20250317	140300	20014542	1381	1381	1381	1381	0
423	20250317	140200	20014542	1381	1381	1381	1381	5
424	20250317	140100	20007637	1381	1381	1381	1381	0
425	20250317	140000	20007637	1381	1381	1381	1381	0
426	20250317	135900	20007637	1381	1381	1381	1381	0
427	20250317	135800	20007637	1381	1381	1381	1381	0
428	20250317	135700	20007637	1381	1380	1381	1380	25
429	20250317	135600	19973127	1380	1380	1380	1380	0
430	20250317	135500	19973127	1380	1380	1380	1380	0
431	20250317	135400	19973127	1380	1380	1380	1380	0
432	20250317	135300	19973127	1380	1380	1380	1380	0
433	20250317	135200	19973127	1380	1380	1380	1380	0
434	20250317	135100	19973127	1380	1380	1380	1380	0
435	20250317	135000	19973127	1380	1380	1380	1380	0
436	20250317	134900	19973127	1380	1380	1380	1380	0
437	20250317	134800	19973127	1380	1379	1380	1379	5
438	20250317	134700	19966230	1379	1379	1379	1379	0
439	20250317	134600	19966230	1379	1379	1379	1379	0
440	20250317	134500	19966230	1379	1379	1379	1379	0
441	20250317	134400	19966230	1379	1379	1379	1379	1
442	20250317	134300	19964851	1365	1365	1365	1365	0
443	20250317	134200	19964851	1365	1365	1365	1365	250
444	20250317	134100	19623601	1378	1378	1378	1378	0
445	20250317	134000	19623601	1378	1378	1379	1378	3241
446	20250317	133900	15157415	1379	1376	1379	1376	1225
447	20250317	133800	13470631	1376	1376	1376	1376	0
448	20250317	133700	13470631	1376	1376	1376	1376	0
449	20250317	133600	13470631	1376	1376	1376	1376	0
450	20250317	133500	13470631	1376	1376	1376	1376	0
451	20250317	133400	13470631	1376	1376	1376	1376	2
452	20250317	133300	13467879	1376	1376	1376	1376	6
453	20250317	133200	13459623	1375	1375	1375	1375	2000
454	20250317	133100	10709623	1359	1359	1359	1359	0
455	20250317	133000	10709623	1359	1359	1359	1359	5
456	20250317	132900	10702828	1359	1359	1359	1359	0
457	20250317	132800	10702828	1359	1359	1359	1359	0
458	20250317	132700	10702828	1359	1359	1359	1359	0
459	20250317	132600	10702828	1359	1359	1359	1359	0
460	20250317	132500	10702828	1359	1359	1359	1359	0
461	20250317	132400	10702828	1359	1359	1359	1359	0
462	20250317	132300	10702828	1359	1359	1359	1359	0
463	20250317	132200	10702828	1359	1359	1359	1359	0
464	20250317	132100	10702828	1359	1378	1379	1359	674
465	20250317	132000	9773732	1376	1375	1376	1375	568
466	20250317	131900	8992178	1375	1372	1375	1372	100
467	20250317	131800	8854699	1356	1356	1356	1356	0
468	20250317	131700	8854699	1356	1356	1356	1356	0
469	20250317	131600	8854699	1356	1356	1356	1356	0
470	20250317	131500	8854699	1356	1356	1356	1356	0
471	20250317	131400	8854699	1356	1356	1356	1356	0
472	20250317	131300	8854699	1356	1356	1356	1356	0
473	20250317	131200	8854699	1356	1356	1356	1356	0
474	20250317	131100	8854699	1356	1356	1356	1356	0
475	20250317	131000	8854699	1356	1357	1357	1356	41
476	20250317	130900	8799092	1357	1357	1357	1357	0
477	20250317	130800	8799092	1357	1357	1357	1357	0
478	20250317	130700	8799092	1357	1370	1370	1357	202
479	20250317	130600	8522378	1368	1358	1368	1356	824
480	20250317	130500	7396886	1367	1367	1367	1367	0
481	20250317	130400	7396886	1367	1364	1367	1364	122
482	20250317	130300	7230172	1363	1360	1363	1360	1343
483	20250317	130200	5399921	1360	1360	1360	1360	0
484	20250317	130100	5399921	1360	1360	1360	1360	0
485	20250317	130000	5399921	1360	1360	1360	1360	0
486	20250317	125900	5399921	1360	1360	1360	1360	0
487	20250317	125800	5399921	1360	1360	1360	1360	0
488	20250317	125700	5399921	1360	1360	1360	1360	0
489	20250317	125600	5399921	1360	1360	1360	1360	0
490	20250317	125500	5399921	1360	1360	1360	1360	0
491	20250317	125400	5399921	1360	1360	1360	1360	1
492	20250317	125300	5398561	1354	1354	1354	1354	0
493	20250317	125200	5398561	1354	1354	1354	1354	0
494	20250317	125100	5398561	1354	1354	1354	1354	0
495	20250317	125000	5398561	1354	1354	1354	1354	0
496	20250317	124900	5398561	1354	1360	1360	1354	5
497	20250317	124800	5391767	1360	1360	1360	1360	0
498	20250317	124700	5391767	1360	1360	1360	1360	0
499	20250317	124600	5391767	1360	1360	1360	1360	0
500	20250317	124500	5391767	1360	1360	1360	1360	0
501	20250317	124400	5391767	1360	1360	1360	1360	0
502	20250317	124300	5391767	1360	1360	1360	1360	0
503	20250317	124200	5391767	1360	1360	1360	1360	0
504	20250317	124100	5391767	1360	1360	1360	1360	0
505	20250317	124000	5391767	1360	1360	1360	1360	0
506	20250317	123900	5391767	1360	1360	1360	1360	0
507	20250317	123800	5391767	1360	1360	1360	1360	0
508	20250317	123700	5391767	1360	1360	1360	1360	0
509	20250317	123600	5391767	1360	1360	1360	1360	0
510	20250317	123500	5391767	1360	1360	1360	1360	0
511	20250317	123400	5391767	1360	1360	1360	1360	0
512	20250317	123300	5391767	1360	1360	1360	1360	0
513	20250317	123200	5391767	1360	1360	1360	1360	0
514	20250317	123100	5391767	1360	1360	1360	1360	0
515	20250317	123000	5391767	1360	1360	1360	1360	0
516	20250317	122900	5391767	1360	1360	1360	1360	0
517	20250317	122800	5391767	1360	1360	1360	1360	0
518	20250317	122700	5391767	1360	1360	1360	1360	0
519	20250317	122600	5391767	1360	1360	1360	1360	2
520	20250317	122500	5389047	1354	1354	1354	1354	0
521	20250317	122400	5389047	1354	1354	1354	1354	0
522	20250317	122300	5389047	1354	1354	1354	1354	0
523	20250317	122200	5389047	1354	1354	1354	1354	0
524	20250317	122100	5389047	1354	1354	1354	1354	0
525	20250317	122000	5389047	1354	1354	1354	1354	0
526	20250317	121900	5389047	1354	1354	1354	1354	0
527	20250317	121800	5389047	1354	1354	1354	1354	0
528	20250317	121700	5389047	1354	1354	1354	1354	0
529	20250317	121600	5389047	1354	1354	1354	1354	0
530	20250317	121500	5389047	1354	1354	1354	1354	0
531	20250317	121400	5389047	1354	1354	1354	1354	0
532	20250317	121300	5389047	1354	1354	1354	1354	0
533	20250317	121200	5389047	1354	1354	1354	1354	0
534	20250317	121100	5389047	1354	1354	1354	1354	0
535	20250317	121000	5389047	1354	1354	1354	1354	0
536	20250317	120900	5389047	1354	1354	1354	1354	0
537	20250317	120800	5389047	1354	1354	1354	1354	0
538	20250317	120700	5389047	1354	1354	1354	1354	0
539	20250317	120600	5389047	1354	1354	1354	1354	0
540	20250317	120500	5389047	1354	1360	1360	1354	2
541	20250317	120400	5386333	1360	1360	1360	1360	0
542	20250317	120300	5386333	1360	1360	1360	1360	0
543	20250317	120200	5386333	1360	1360	1360	1360	0
544	20250317	120100	5386333	1360	1360	1360	1360	0
545	20250317	120000	5386333	1360	1360	1360	1360	0
546	20250317	115900	5386333	1360	1360	1360	1360	0
547	20250317	115800	5386333	1360	1360	1360	1360	0
548	20250317	115700	5386333	1360	1360	1360	1360	0
549	20250317	115600	5386333	1360	1360	1360	1360	0
550	20250317	115500	5386333	1360	1360	1360	1360	0
551	20250317	115400	5386333	1360	1360	1360	1360	0
552	20250317	115300	5386333	1360	1360	1360	1360	0
553	20250317	115200	5386333	1360	1360	1360	1360	0
554	20250317	115100	5386333	1360	1360	1360	1360	0
555	20250317	115000	5386333	1360	1360	1360	1360	3
556	20250317	114900	5382253	1360	1360	1360	1360	0
557	20250317	114800	5382253	1360	1360	1360	1360	0
558	20250317	114700	5382253	1360	1360	1360	1360	1
559	20250317	114600	5380893	1353	1353	1353	1353	0
560	20250317	114500	5380893	1353	1353	1353	1353	0
561	20250317	114400	5380893	1353	1353	1353	1353	0
562	20250317	114300	5380893	1353	1353	1353	1353	0
563	20250317	114200	5380893	1353	1353	1353	1353	0
564	20250317	114100	5380893	1353	1353	1353	1353	0
565	20250317	114000	5380893	1353	1353	1353	1353	0
566	20250317	113900	5380893	1353	1353	1353	1353	0
567	20250317	113800	5380893	1353	1360	1360	1353	3
568	20250317	113700	5376820	1353	1353	1353	1353	0
569	20250317	113600	5376820	1353	1353	1353	1353	0
570	20250317	113500	5376820	1353	1353	1353	1353	0
571	20250317	113400	5376820	1353	1353	1353	1353	0
572	20250317	113300	5376820	1353	1353	1353	1353	0
573	20250317	113200	5376820	1353	1353	1353	1353	0
574	20250317	113100	5376820	1353	1353	1353	1353	0
575	20250317	113000	5376820	1353	1353	1353	1353	0
576	20250317	112900	5376820	1353	1353	1353	1353	0
577	20250317	112800	5376820	1353	1353	1353	1353	0
578	20250317	112700	5376820	1353	1353	1353	1353	1
579	20250317	112600	5375467	1361	1361	1361	1361	0
580	20250317	112500	5375467	1361	1361	1361	1361	0
581	20250317	112400	5375467	1361	1361	1361	1361	0
582	20250317	112300	5375467	1361	1361	1361	1361	0
583	20250317	112200	5375467	1361	1361	1361	1361	0
584	20250317	112100	5375467	1361	1361	1361	1361	0
585	20250317	112000	5375467	1361	1361	1361	1361	0
586	20250317	111900	5375467	1361	1361	1361	1361	0
587	20250317	111800	5375467	1361	1361	1361	1361	0
588	20250317	111700	5375467	1361	1361	1361	1361	0
589	20250317	111600	5375467	1361	1361	1361	1361	0
590	20250317	111500	5375467	1361	1361	1361	1361	0
591	20250317	111400	5375467	1361	1361	1361	1361	0
592	20250317	111300	5375467	1361	1361	1361	1361	0
593	20250317	111200	5375467	1361	1361	1361	1361	0
594	20250317	111100	5375467	1361	1361	1361	1361	0
595	20250317	111000	5375467	1361	1361	1361	1361	0
596	20250317	110900	5375467	1361	1361	1361	1361	0
597	20250317	110800	5375467	1361	1361	1361	1361	0
598	20250317	110700	5375467	1361	1361	1361	1361	0
599	20250317	110600	5375467	1361	1361	1361	1361	1
600	20250317	110500	5374106	1352	1352	1352	1352	0
601	20250317	110400	5374106	1352	1352	1352	1352	0
602	20250317	110300	5374106	1352	1352	1352	1352	0
603	20250317	110200	5374106	1352	1362	1362	1352	2
604	20250317	110100	5371392	1361	1361	1361	1361	1
605	20250317	110000	5370031	1352	1363	1363	1352	12
606	20250317	105900	5353687	1351	1351	1351	1351	0
607	20250317	105800	5353687	1351	1351	1351	1351	0
608	20250317	105700	5353687	1351	1351	1351	1351	0
609	20250317	105600	5353687	1351	1351	1351	1351	0
610	20250317	105500	5353687	1351	1351	1351	1351	0
611	20250317	105400	5353687	1351	1351	1351	1351	0
612	20250317	105300	5353687	1351	1352	1352	1351	413
613	20250317	105200	4795417	1352	1352	1352	1352	0
614	20250317	105100	4795417	1352	1352	1352	1352	0
615	20250317	105000	4795417	1352	1352	1352	1352	0
616	20250317	104900	4795417	1352	1352	1352	1352	0
617	20250317	104800	4795417	1352	1352	1352	1352	0
618	20250317	104700	4795417	1352	1352	1352	1352	0
619	20250317	104600	4795417	1352	1352	1352	1352	0
620	20250317	104500	4795417	1352	1352	1352	1352	80
621	20250317	104400	4687257	1352	1352	1352	1352	0
622	20250317	104300	4687257	1352	1352	1352	1352	0
623	20250317	104200	4687257	1352	1352	1352	1352	0
624	20250317	104100	4687257	1352	1352	1352	1352	0
625	20250317	104000	4687257	1352	1352	1352	1352	0
626	20250317	103900	4687257	1352	1352	1352	1352	0
627	20250317	103800	4687257	1352	1352	1352	1352	0
628	20250317	103700	4687257	1352	1352	1352	1352	0
629	20250317	103600	4687257	1352	1364	1364	1352	2
630	20250317	103500	4684541	1366	1366	1366	1366	0
631	20250317	103400	4684541	1366	1366	1366	1366	0
632	20250317	103300	4684541	1366	1366	1366	1366	1
633	20250317	103200	4683175	1352	1352	1352	1352	0
634	20250317	103100	4683175	1352	1352	1352	1352	0
635	20250317	103000	4683175	1352	1352	1352	1352	424
636	20250317	102900	4109927	1352	1352	1352	1352	0
637	20250317	102800	4109927	1352	1352	1352	1352	0
638	20250317	102700	4109927	1352	1367	1367	1352	3
639	20250317	102600	4105856	1367	1367	1367	1367	0
640	20250317	102500	4105856	1367	1366	1367	1366	2
641	20250317	102400	4103123	1352	1366	1366	1352	2
642	20250317	102300	4100405	1367	1367	1367	1367	0
643	20250317	102200	4100405	1367	1367	1367	1367	0
644	20250317	102100	4100405	1367	1367	1367	1367	0
645	20250317	102000	4100405	1367	1367	1367	1367	0
646	20250317	101900	4100405	1367	1366	1367	1366	2
647	20250317	101800	4097672	1352	1352	1352	1352	0
648	20250317	101700	4097672	1352	1367	1367	1352	2
649	20250317	101600	4094953	1367	1367	1367	1367	0
650	20250317	101500	4094953	1367	1367	1367	1367	0
651	20250317	101400	4094953	1367	1367	1367	1367	0
652	20250317	101300	4094953	1367	1367	1367	1367	1
653	20250317	101200	4093586	1367	1367	1367	1367	0
654	20250317	101100	4093586	1367	1366	1367	1366	2
655	20250317	101000	4090853	1352	1352	1352	1352	1
656	20250317	100900	4089501	1367	1367	1367	1367	0
657	20250317	100800	4089501	1367	1366	1367	1366	2
658	20250317	100700	4086768	1352	1352	1352	1352	0
659	20250317	100600	4086768	1352	1352	1352	1352	0
660	20250317	100500	4086768	1352	1367	1367	1352	2
661	20250317	100400	4084049	1366	1366	1366	1366	1
662	20250317	100300	4082683	1352	1367	1367	1352	4
663	20250317	100200	4077230	1367	1367	1367	1367	0
664	20250317	100100	4077230	1367	1366	1367	1366	2
665	20250317	100000	4074497	1352	1352	1352	1352	0
666	20250317	095900	4074497	1352	1367	1367	1352	2
667	20250317	095800	4071778	1366	1352	1366	1352	12
668	20250317	095700	4055414	1352	1367	1367	1352	4
669	20250317	095600	4049961	1367	1367	1367	1367	10
670	20250317	095500	4036291	1351	1351	1351	1351	0
671	20250317	095400	4036291	1351	1367	1367	1351	2
672	20250317	095300	4033573	1351	1367	1367	1351	5
673	20250317	095200	4026770	1367	1367	1367	1367	4
674	20250317	095100	4021302	1367	1367	1367	1367	4
675	20250317	095000	4015834	1368	1368	1368	1368	1
676	20250317	094900	4014466	1368	1368	1368	1368	0
677	20250317	094800	4014466	1368	1368	1368	1368	0
678	20250317	094700	4014466	1368	1368	1368	1368	6
679	20250317	094600	4006258	1350	1368	1368	1350	2
680	20250317	094500	4003540	1368	1368	1368	1368	0
681	20250317	094400	4003540	1368	1368	1368	1368	1
682	20250317	094300	4002172	1350	1368	1368	1350	3
683	20250317	094200	3998086	1357	1357	1357	1357	235
684	20250317	094100	3679191	1368	1368	1368	1368	1
685	20250317	094000	3677823	1357	1368	1368	1357	3
686	20250317	093900	3673730	1357	1357	1357	1357	152
687	20250317	093800	3467466	1357	1355	1357	1350	800
688	20250317	093700	2387454	1355	1355	1355	1355	0
689	20250317	093600	2387454	1355	1350	1355	1350	11
690	20250317	093500	2372554	1355	1355	1355	1355	1
691	20250317	093400	2371199	1355	1355	1355	1355	0
692	20250317	093300	2371199	1355	1355	1355	1355	0
693	20250317	093200	2371199	1355	1355	1355	1355	0
694	20250317	093100	2371199	1355	1355	1355	1355	0
695	20250317	093000	2371199	1355	1355	1355	1355	394
696	20250317	092900	1837329	1355	1355	1355	1355	0
697	20250317	092800	1837329	1355	1355	1355	1355	0
698	20250317	092700	1837329	1355	1355	1355	1355	1
699	20250317	092600	1835974	1357	1364	1364	1357	250
700	20250317	092500	1496710	1364	1364	1364	1364	0
701	20250317	092400	1496710	1364	1364	1364	1364	10
702	20250317	092300	1483070	1357	1357	1357	1357	0
703	20250317	092200	1483070	1357	1357	1357	1357	7
704	20250317	092100	1473571	1357	1357	1357	1357	0
705	20250317	092000	1473571	1357	1357	1357	1357	46
706	20250317	091900	1411149	1355	1355	1357	1355	32
707	20250317	091800	1367729	1357	1353	1357	1353	258
708	20250317	091700	1018157	1355	1355	1355	1355	0
709	20250317	091600	1018157	1355	1355	1355	1355	0
710	20250317	091500	1018157	1355	1355	1355	1355	0
711	20250317	091400	1018157	1355	1355	1355	1355	36
712	20250317	091300	969377	1355	1355	1355	1355	0
713	20250317	091200	969377	1355	1355	1355	1355	1
714	20250317	091100	968022	1349	1349	1349	1349	0
715	20250317	091000	968022	1349	1349	1349	1349	0
716	20250317	090900	968022	1349	1349	1349	1349	29
717	20250317	090800	928901	1355	1355	1355	1355	5
718	20250317	090700	922126	1356	1356	1356	1356	0
719	20250317	090600	922126	1356	1356	1356	1356	0
720	20250317	090500	922126	1356	1356	1356	1356	1
721	20250317	090400	920770	1355	1355	1355	1355	0
722	20250317	090300	920770	1355	1354	1355	1354	100
723	20250317	090200	785320	1354	1354	1354	1354	100
724	20250317	090100	649920	1354	1354	1354	1354	0
725	20250317	090000	649920	1354	1354	1354	1354	480