KissMeData/291230/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	211300	135678711	1779	1779	1779	1779	1181
3	20250313	211200	135678711	1779	1779	1779	1779	0
4	20250313	211100	135678711	1779	1779	1779	1779	0
5	20250313	211000	135678711	1779	1779	1779	1779	0
6	20250313	210900	135678711	1779	1779	1779	1779	0
7	20250313	210800	135678711	1779	1779	1779	1779	0
8	20250313	210700	135678711	1779	1779	1779	1779	0
9	20250313	210600	135678711	1779	1779	1779	1779	0
10	20250313	210500	135678711	1779	1779	1779	1779	0
11	20250313	210400	135678711	1779	1779	1779	1779	0
12	20250313	210300	135678711	1779	1779	1779	1779	0
13	20250313	210200	135678711	1779	1779	1779	1779	0
14	20250313	210100	135678711	1779	1779	1779	1779	0
15	20250313	210000	135678711	1779	1779	1779	1779	0
16	20250313	205900	135678711	1779	1779	1779	1779	0
17	20250313	205800	135678711	1779	1779	1779	1779	0
18	20250313	205700	135678711	1779	1779	1779	1779	0
19	20250313	205600	135678711	1779	1779	1779	1779	0
20	20250313	205500	135678711	1779	1779	1779	1779	0
21	20250313	205400	135678711	1779	1779	1779	1779	0
22	20250313	205300	135678711	1779	1779	1779	1779	0
23	20250313	205200	135678711	1779	1779	1779	1779	0
24	20250313	205100	135678711	1779	1779	1779	1779	0
25	20250313	205000	135678711	1779	1779	1779	1779	0
26	20250313	204900	135678711	1779	1779	1779	1779	0
27	20250313	204800	135678711	1779	1779	1779	1779	0
28	20250313	204700	135678711	1779	1779	1779	1779	0
29	20250313	204600	135678711	1779	1779	1779	1779	0
30	20250313	204500	135678711	1779	1779	1779	1779	0
31	20250313	204400	135678711	1779	1779	1779	1779	0
32	20250313	204300	135678711	1779	1779	1779	1779	1181
33	20250313	204200	135678711	1779	1779	1779	1779	0
34	20250313	204100	135678711	1779	1779	1779	1779	0
35	20250313	204000	135678711	1779	1779	1779	1779	0
36	20250313	203900	135678711	1779	1779	1779	1779	0
37	20250313	203800	135678711	1779	1779	1779	1779	0
38	20250313	203700	135678711	1779	1779	1779	1779	0
39	20250313	203600	135678711	1779	1779	1779	1779	0
40	20250313	203500	135678711	1779	1779	1779	1779	0
41	20250313	203400	135678711	1779	1779	1779	1779	0
42	20250313	203300	135678711	1779	1779	1779	1779	0
43	20250313	203200	135678711	1779	1779	1779	1779	0
44	20250313	203100	135678711	1779	1779	1779	1779	0
45	20250313	203000	135678711	1779	1779	1779	1779	0
46	20250313	202900	135678711	1779	1779	1779	1779	0
47	20250313	202800	135678711	1779	1779	1779	1779	0
48	20250313	202700	135678711	1779	1779	1779	1779	0
49	20250313	202600	135678711	1779	1779	1779	1779	0
50	20250313	202500	135678711	1779	1779	1779	1779	0
51	20250313	202400	135678711	1779	1779	1779	1779	0
52	20250313	202300	135678711	1779	1779	1779	1779	0
53	20250313	202200	135678711	1779	1779	1779	1779	0
54	20250313	202100	135678711	1779	1779	1779	1779	0
55	20250313	202000	135678711	1779	1779	1779	1779	0
56	20250313	201900	135678711	1779	1779	1779	1779	0
57	20250313	201800	135678711	1779	1779	1779	1779	0
58	20250313	201700	135678711	1779	1779	1779	1779	0
59	20250313	201600	135678711	1779	1779	1779	1779	0
60	20250313	201500	135678711	1779	1779	1779	1779	0
61	20250313	201400	135678711	1779	1779	1779	1779	0
62	20250313	201300	135678711	1779	1779	1779	1779	1181
63	20250313	201200	135678711	1779	1779	1779	1779	0
64	20250313	201100	135678711	1779	1779	1779	1779	0
65	20250313	201000	135678711	1779	1779	1779	1779	0
66	20250313	200900	135678711	1779	1779	1779	1779	0
67	20250313	200800	135678711	1779	1779	1779	1779	0
68	20250313	200700	135678711	1779	1779	1779	1779	0
69	20250313	200600	135678711	1779	1779	1779	1779	0
70	20250313	200500	135678711	1779	1779	1779	1779	0
71	20250313	200400	135678711	1779	1779	1779	1779	0
72	20250313	200300	135678711	1779	1779	1779	1779	0
73	20250313	200200	135678711	1779	1779	1779	1779	0
74	20250313	200100	135678711	1779	1779	1779	1779	0
75	20250313	200000	135678711	1779	1779	1779	1779	0
76	20250313	195900	135678711	1779	1779	1779	1779	0
77	20250313	195800	135678711	1779	1779	1779	1779	0
78	20250313	195700	135678711	1779	1779	1779	1779	0
79	20250313	195600	135678711	1779	1779	1779	1779	0
80	20250313	195500	135678711	1779	1779	1779	1779	0
81	20250313	195400	135678711	1779	1779	1779	1779	0
82	20250313	195300	135678711	1779	1779	1779	1779	0
83	20250313	195200	135678711	1779	1779	1779	1779	0
84	20250313	195100	135678711	1779	1779	1779	1779	0
85	20250313	195000	135678711	1779	1779	1779	1779	0
86	20250313	194900	135678711	1779	1779	1779	1779	0
87	20250313	194800	135678711	1779	1779	1779	1779	0
88	20250313	194700	135678711	1779	1779	1779	1779	0
89	20250313	194600	135678711	1779	1779	1779	1779	0
90	20250313	194500	135678711	1779	1779	1779	1779	0
91	20250313	194400	135678711	1779	1779	1779	1779	0
92	20250313	194300	135678711	1779	1779	1779	1779	1181
93	20250313	194200	135678711	1779	1779	1779	1779	0
94	20250313	194100	135678711	1779	1779	1779	1779	0
95	20250313	194000	135678711	1779	1779	1779	1779	0
96	20250313	193900	135678711	1779	1779	1779	1779	0
97	20250313	193800	135678711	1779	1779	1779	1779	0
98	20250313	193700	135678711	1779	1779	1779	1779	0
99	20250313	193600	135678711	1779	1779	1779	1779	0
100	20250313	193500	135678711	1779	1779	1779	1779	0
101	20250313	193400	135678711	1779	1779	1779	1779	0
102	20250313	193300	135678711	1779	1779	1779	1779	0
103	20250313	193200	135678711	1779	1779	1779	1779	0
104	20250313	193100	135678711	1779	1779	1779	1779	0
105	20250313	193000	135678711	1779	1779	1779	1779	0
106	20250313	192900	135678711	1779	1779	1779	1779	0
107	20250313	192800	135678711	1779	1779	1779	1779	0
108	20250313	192700	135678711	1779	1779	1779	1779	0
109	20250313	192600	135678711	1779	1779	1779	1779	0
110	20250313	192500	135678711	1779	1779	1779	1779	0
111	20250313	192400	135678711	1779	1779	1779	1779	0
112	20250313	192300	135678711	1779	1779	1779	1779	0
113	20250313	192200	135678711	1779	1779	1779	1779	0
114	20250313	192100	135678711	1779	1779	1779	1779	0
115	20250313	192000	135678711	1779	1779	1779	1779	0
116	20250313	191900	135678711	1779	1779	1779	1779	0
117	20250313	191800	135678711	1779	1779	1779	1779	0
118	20250313	191700	135678711	1779	1779	1779	1779	0
119	20250313	191600	135678711	1779	1779	1779	1779	0
120	20250313	191500	135678711	1779	1779	1779	1779	0
121	20250313	191400	135678711	1779	1779	1779	1779	0
122	20250313	191300	135678711	1779	1779	1779	1779	1181
123	20250313	191200	135678711	1779	1779	1779	1779	0
124	20250313	191100	135678711	1779	1779	1779	1779	0
125	20250313	191000	135678711	1779	1779	1779	1779	0
126	20250313	190900	135678711	1779	1779	1779	1779	0
127	20250313	190800	135678711	1779	1779	1779	1779	0
128	20250313	190700	135678711	1779	1779	1779	1779	0
129	20250313	190600	135678711	1779	1779	1779	1779	0
130	20250313	190500	135678711	1779	1779	1779	1779	0
131	20250313	190400	135678711	1779	1779	1779	1779	0
132	20250313	190300	135678711	1779	1779	1779	1779	0
133	20250313	190200	135678711	1779	1779	1779	1779	0
134	20250313	190100	135678711	1779	1779	1779	1779	0
135	20250313	190000	135678711	1779	1779	1779	1779	0
136	20250313	185900	135678711	1779	1779	1779	1779	0
137	20250313	185800	135678711	1779	1779	1779	1779	0
138	20250313	185700	135678711	1779	1779	1779	1779	0
139	20250313	185600	135678711	1779	1779	1779	1779	0
140	20250313	185500	135678711	1779	1779	1779	1779	0
141	20250313	185400	135678711	1779	1779	1779	1779	0
142	20250313	185300	135678711	1779	1779	1779	1779	0
143	20250313	185200	135678711	1779	1779	1779	1779	0
144	20250313	185100	135678711	1779	1779	1779	1779	0
145	20250313	185000	135678711	1779	1779	1779	1779	0
146	20250313	184900	135678711	1779	1779	1779	1779	0
147	20250313	184800	135678711	1779	1779	1779	1779	0
148	20250313	184700	135678711	1779	1779	1779	1779	0
149	20250313	184600	135678711	1779	1779	1779	1779	0
150	20250313	184500	135678711	1779	1779	1779	1779	0
151	20250313	184400	135678711	1779	1779	1779	1779	0
152	20250313	184300	135678711	1779	1779	1779	1779	1181
153	20250313	184200	135678711	1779	1779	1779	1779	0
154	20250313	184100	135678711	1779	1779	1779	1779	0
155	20250313	184000	135678711	1779	1779	1779	1779	0
156	20250313	183900	135678711	1779	1779	1779	1779	0
157	20250313	183800	135678711	1779	1779	1779	1779	0
158	20250313	183700	135678711	1779	1779	1779	1779	0
159	20250313	183600	135678711	1779	1779	1779	1779	0
160	20250313	183500	135678711	1779	1779	1779	1779	0
161	20250313	183400	135678711	1779	1779	1779	1779	0
162	20250313	183300	135678711	1779	1779	1779	1779	0
163	20250313	183200	135678711	1779	1779	1779	1779	0
164	20250313	183100	135678711	1779	1779	1779	1779	0
165	20250313	183000	135678711	1779	1779	1779	1779	0
166	20250313	182900	135678711	1779	1779	1779	1779	0
167	20250313	182800	135678711	1779	1779	1779	1779	0
168	20250313	182700	135678711	1779	1779	1779	1779	0
169	20250313	182600	135678711	1779	1779	1779	1779	0
170	20250313	182500	135678711	1779	1779	1779	1779	0
171	20250313	182400	135678711	1779	1779	1779	1779	0
172	20250313	182300	135678711	1779	1779	1779	1779	0
173	20250313	182200	135678711	1779	1779	1779	1779	0
174	20250313	182100	135678711	1779	1779	1779	1779	0
175	20250313	182000	135678711	1779	1779	1779	1779	0
176	20250313	181900	135678711	1779	1779	1779	1779	0
177	20250313	181800	135678711	1779	1779	1779	1779	0
178	20250313	181700	135678711	1779	1779	1779	1779	0
179	20250313	181600	135678711	1779	1779	1779	1779	0
180	20250313	181500	135678711	1779	1779	1779	1779	0
181	20250313	181400	135678711	1779	1779	1779	1779	0
182	20250313	181300	135678711	1779	1779	1779	1779	1181
183	20250313	181200	135678711	1779	1779	1779	1779	0
184	20250313	181100	135678711	1779	1779	1779	1779	0
185	20250313	181000	135678711	1779	1779	1779	1779	0
186	20250313	180900	135678711	1779	1779	1779	1779	0
187	20250313	180800	135678711	1779	1779	1779	1779	0
188	20250313	180700	135678711	1779	1779	1779	1779	0
189	20250313	180600	135678711	1779	1779	1779	1779	0
190	20250313	180500	135678711	1779	1779	1779	1779	0
191	20250313	180400	135678711	1779	1779	1779	1779	0
192	20250313	180300	135678711	1779	1779	1779	1779	0
193	20250313	180200	135678711	1779	1779	1779	1779	0
194	20250313	180100	135678711	1779	1779	1779	1779	0
195	20250313	180000	135678711	1779	1779	1779	1779	0
196	20250313	175900	135678711	1779	1779	1779	1779	0
197	20250313	175800	135678711	1779	1779	1779	1779	0
198	20250313	175700	135678711	1779	1779	1779	1779	0
199	20250313	175600	135678711	1779	1779	1779	1779	0
200	20250313	175500	135678711	1779	1779	1779	1779	0
201	20250313	175400	135678711	1779	1779	1779	1779	0
202	20250313	175300	135678711	1779	1779	1779	1779	0
203	20250313	175200	135678711	1779	1779	1779	1779	0
204	20250313	175100	135678711	1779	1779	1779	1779	0
205	20250313	175000	135678711	1779	1779	1779	1779	0
206	20250313	174900	135678711	1779	1779	1779	1779	0
207	20250313	174800	135678711	1779	1779	1779	1779	0
208	20250313	174700	135678711	1779	1779	1779	1779	0
209	20250313	174600	135678711	1779	1779	1779	1779	0
210	20250313	174500	135678711	1779	1779	1779	1779	0
211	20250313	174400	135678711	1779	1779	1779	1779	0
212	20250313	174300	135678711	1779	1779	1779	1779	1181
213	20250313	174200	135678711	1779	1779	1779	1779	0
214	20250313	174100	135678711	1779	1779	1779	1779	0
215	20250313	174000	135678711	1779	1779	1779	1779	0
216	20250313	173900	135678711	1779	1779	1779	1779	0
217	20250313	173800	135678711	1779	1779	1779	1779	0
218	20250313	173700	135678711	1779	1779	1779	1779	0
219	20250313	173600	135678711	1779	1779	1779	1779	0
220	20250313	173500	135678711	1779	1779	1779	1779	0
221	20250313	173400	135678711	1779	1779	1779	1779	0
222	20250313	173300	135678711	1779	1779	1779	1779	0
223	20250313	173200	135678711	1779	1779	1779	1779	0
224	20250313	173100	135678711	1779	1779	1779	1779	0
225	20250313	173000	135678711	1779	1779	1779	1779	0
226	20250313	172900	135678711	1779	1779	1779	1779	0
227	20250313	172800	135678711	1779	1779	1779	1779	0
228	20250313	172700	135678711	1779	1779	1779	1779	0
229	20250313	172600	135678711	1779	1779	1779	1779	0
230	20250313	172500	135678711	1779	1779	1779	1779	0
231	20250313	172400	135678711	1779	1779	1779	1779	0
232	20250313	172300	135678711	1779	1779	1779	1779	0
233	20250313	172200	135678711	1779	1779	1779	1779	0
234	20250313	172100	135678711	1779	1779	1779	1779	0
235	20250313	172000	135678711	1779	1779	1779	1779	0
236	20250313	171900	135678711	1779	1779	1779	1779	0
237	20250313	171800	135678711	1779	1779	1779	1779	0
238	20250313	171700	135678711	1779	1779	1779	1779	0
239	20250313	171600	135678711	1779	1779	1779	1779	0
240	20250313	171500	135678711	1779	1779	1779	1779	0
241	20250313	171400	135678711	1779	1779	1779	1779	0
242	20250313	171300	135678711	1779	1779	1779	1779	1181
243	20250313	171200	135678711	1779	1779	1779	1779	0
244	20250313	171100	135678711	1779	1779	1779	1779	0
245	20250313	171000	135678711	1779	1779	1779	1779	0
246	20250313	170900	135678711	1779	1779	1779	1779	0
247	20250313	170800	135678711	1779	1779	1779	1779	0
248	20250313	170700	135678711	1779	1779	1779	1779	0
249	20250313	170600	135678711	1779	1779	1779	1779	0
250	20250313	170500	135678711	1779	1779	1779	1779	0
251	20250313	170400	135678711	1779	1779	1779	1779	0
252	20250313	170300	135678711	1779	1779	1779	1779	0
253	20250313	170200	135678711	1779	1779	1779	1779	0
254	20250313	170100	135678711	1779	1779	1779	1779	0
255	20250313	170000	135678711	1779	1779	1779	1779	0
256	20250313	165900	135678711	1779	1779	1779	1779	0
257	20250313	165800	135678711	1779	1779	1779	1779	0
258	20250313	165700	135678711	1779	1779	1779	1779	0
259	20250313	165600	135678711	1779	1779	1779	1779	0
260	20250313	165500	135678711	1779	1779	1779	1779	0
261	20250313	165400	135678711	1779	1779	1779	1779	0
262	20250313	165300	135678711	1779	1779	1779	1779	0
263	20250313	165200	135678711	1779	1779	1779	1779	0
264	20250313	165100	135678711	1779	1779	1779	1779	0
265	20250313	165000	135678711	1779	1779	1779	1779	0
266	20250313	164900	135678711	1779	1779	1779	1779	0
267	20250313	164800	135678711	1779	1779	1779	1779	0
268	20250313	164700	135678711	1779	1779	1779	1779	0
269	20250313	164600	135678711	1779	1779	1779	1779	0
270	20250313	164500	135678711	1779	1779	1779	1779	0
271	20250313	164400	135678711	1779	1779	1779	1779	0
272	20250313	164300	135678711	1779	1779	1779	1779	1181
273	20250313	164200	135678711	1779	1779	1779	1779	0
274	20250313	164100	135678711	1779	1779	1779	1779	0
275	20250313	164000	135678711	1779	1779	1779	1779	0
276	20250313	163900	135678711	1779	1779	1779	1779	0
277	20250313	163800	135678711	1779	1779	1779	1779	0
278	20250313	163700	135678711	1779	1779	1779	1779	0
279	20250313	163600	135678711	1779	1779	1779	1779	0
280	20250313	163500	135678711	1779	1779	1779	1779	0
281	20250313	163400	135678711	1779	1779	1779	1779	0
282	20250313	163300	135678711	1779	1779	1779	1779	0
283	20250313	163200	135678711	1779	1779	1779	1779	0
284	20250313	163100	135678711	1779	1779	1779	1779	0
285	20250313	163000	135678711	1779	1779	1779	1779	0
286	20250313	162900	135678711	1779	1779	1779	1779	0
287	20250313	162800	135678711	1779	1779	1779	1779	0
288	20250313	162700	135678711	1779	1779	1779	1779	0
289	20250313	162600	135678711	1779	1779	1779	1779	0
290	20250313	162500	135678711	1779	1779	1779	1779	0
291	20250313	162400	135678711	1779	1779	1779	1779	0
292	20250313	162300	135678711	1779	1779	1779	1779	0
293	20250313	162200	135678711	1779	1779	1779	1779	0
294	20250313	162100	135678711	1779	1779	1779	1779	0
295	20250313	162000	135678711	1779	1779	1779	1779	0
296	20250313	161900	135678711	1779	1779	1779	1779	0
297	20250313	161800	135678711	1779	1779	1779	1779	0
298	20250313	161700	135678711	1779	1779	1779	1779	0
299	20250313	161600	135678711	1779	1779	1779	1779	0
300	20250313	161500	135678711	1779	1779	1779	1779	0
301	20250313	161400	135678711	1779	1779	1779	1779	0
302	20250313	161300	135678711	1779	1779	1779	1779	1181
303	20250313	161200	135678711	1779	1779	1779	1779	0
304	20250313	161100	135678711	1779	1779	1779	1779	0
305	20250313	161000	135678711	1779	1779	1779	1779	0
306	20250313	160900	135678711	1779	1779	1779	1779	0
307	20250313	160800	135678711	1779	1779	1779	1779	0
308	20250313	160700	135678711	1779	1779	1779	1779	0
309	20250313	160600	135678711	1779	1779	1779	1779	0
310	20250313	160500	135678711	1779	1779	1779	1779	0
311	20250313	160400	135678711	1779	1779	1779	1779	0
312	20250313	160300	135678711	1779	1779	1779	1779	0
313	20250313	160200	135678711	1779	1779	1779	1779	0
314	20250313	160100	135678711	1779	1779	1779	1779	0
315	20250313	160000	135678711	1779	1779	1779	1779	0
316	20250313	155900	135678711	1779	1779	1779	1779	0
317	20250313	155800	135678711	1779	1779	1779	1779	0
318	20250313	155700	135678711	1779	1779	1779	1779	0
319	20250313	155600	135678711	1779	1779	1779	1779	0
320	20250313	155500	135678711	1779	1779	1779	1779	0
321	20250313	155400	135678711	1779	1779	1779	1779	0
322	20250313	155300	135678711	1779	1779	1779	1779	0
323	20250313	155200	135678711	1779	1779	1779	1779	0
324	20250313	155100	135678711	1779	1779	1779	1779	0
325	20250313	155000	135678711	1779	1779	1779	1779	0
326	20250313	154900	135678711	1779	1779	1779	1779	0
327	20250313	154800	135678711	1779	1779	1779	1779	0
328	20250313	154700	135678711	1779	1779	1779	1779	0
329	20250313	154600	135678711	1779	1779	1779	1779	0
330	20250313	154500	135678711	1779	1779	1779	1779	0
331	20250313	154400	135678711	1779	1779	1779	1779	0
332	20250313	154300	135678711	1779	1779	1779	1779	1181
333	20250313	154200	135678711	1779	1779	1779	1779	0
334	20250313	154100	135678711	1779	1779	1779	1779	0
335	20250313	154000	135678711	1779	1779	1779	1779	0
336	20250313	153900	135678711	1779	1779	1779	1779	0
337	20250313	153800	135678711	1779	1779	1779	1779	0
338	20250313	153700	135678711	1779	1779	1779	1779	0
339	20250313	153600	135678711	1779	1779	1779	1779	0
340	20250313	153500	135678711	1779	1779	1779	1779	0
341	20250313	153400	135678711	1779	1779	1779	1779	0
342	20250313	153300	135678711	1779	1779	1779	1779	0
343	20250313	153200	135678711	1779	1779	1779	1779	0
344	20250313	153100	135678711	1779	1779	1779	1779	0
345	20250313	153000	135678711	1779	1779	1779	1779	1181
346	20250313	152900	133577712	1778	1778	1778	1778	0
347	20250313	152800	133577712	1778	1778	1778	1778	0
348	20250313	152700	133577712	1778	1778	1778	1778	0
349	20250313	152600	133577712	1778	1778	1778	1778	0
350	20250313	152500	133577712	1778	1778	1778	1778	0
351	20250313	152400	133577712	1778	1778	1778	1778	0
352	20250313	152300	133577712	1778	1778	1778	1778	0
353	20250313	152200	133577712	1778	1778	1778	1778	0
354	20250313	152100	133577712	1778	1778	1778	1778	0
355	20250313	152000	133577712	1778	1778	1778	1778	0
356	20250313	151900	133577712	1778	1778	1778	1778	24
357	20250313	151800	133535040	1778	1778	1778	1778	0
358	20250313	151700	133535040	1778	1778	1778	1778	158
359	20250313	151600	133254116	1800	1800	1800	1800	0
360	20250313	151500	133254116	1800	1798	1800	1798	1000
361	20250313	151400	131455037	1799	1799	1799	1799	0
362	20250313	151300	131455037	1799	1796	1799	1796	2000
363	20250313	151200	127859127	1798	1798	1798	1798	0
364	20250313	151100	127859127	1798	1798	1798	1798	0
365	20250313	151000	127859127	1798	1798	1798	1798	0
366	20250313	150900	127859127	1798	1798	1798	1798	24
367	20250313	150800	127815975	1799	1784	1799	1784	2000
368	20250313	150700	124224115	1776	1776	1776	1776	50
369	20250313	150600	124135315	1775	1775	1775	1775	23
370	20250313	150500	124094490	1775	1775	1775	1775	110
371	20250313	150400	123899240	1777	1777	1777	1777	0
372	20250313	150300	123899240	1777	1778	1778	1777	32
373	20250313	150200	123842374	1779	1779	1779	1779	0
374	20250313	150100	123842374	1779	1780	1780	1779	77
375	20250313	150000	123705386	1779	1779	1779	1779	0
376	20250313	145900	123705386	1779	1779	1779	1779	0
377	20250313	145800	123705386	1779	1779	1779	1779	0
378	20250313	145700	123705386	1779	1779	1779	1779	0
379	20250313	145600	123705386	1779	1784	1784	1779	1156
380	20250313	145500	121647729	1780	1780	1780	1780	0
381	20250313	145400	121647729	1780	1780	1780	1780	0
382	20250313	145300	121647729	1780	1780	1780	1780	0
383	20250313	145200	121647729	1780	1780	1780	1780	0
384	20250313	145100	121647729	1780	1780	1780	1780	0
385	20250313	145000	121647729	1780	1780	1780	1780	0
386	20250313	144900	121647729	1780	1780	1780	1780	0
387	20250313	144800	121647729	1780	1780	1780	1780	12
388	20250313	144700	121626369	1780	1780	1780	1780	0
389	20250313	144600	121626369	1780	1780	1780	1780	0
390	20250313	144500	121626369	1780	1780	1780	1780	0
391	20250313	144400	121626369	1780	1780	1780	1780	0
392	20250313	144300	121626369	1780	1780	1780	1780	0
393	20250313	144200	121626369	1780	1780	1780	1780	0
394	20250313	144100	121626369	1780	1780	1780	1780	0
395	20250313	144000	121626369	1780	1779	1780	1779	143
396	20250313	143900	121371968	1778	1778	1778	1778	0
397	20250313	143800	121371968	1778	1778	1778	1778	0
398	20250313	143700	121371968	1778	1778	1778	1778	0
399	20250313	143600	121371968	1778	1778	1778	1778	0
400	20250313	143500	121371968	1778	1778	1778	1778	0
401	20250313	143400	121371968	1778	1778	1778	1778	0
402	20250313	143300	121371968	1778	1778	1778	1778	0
403	20250313	143200	121371968	1778	1778	1778	1778	0
404	20250313	143100	121371968	1778	1778	1778	1778	0
405	20250313	143000	121371968	1778	1778	1778	1778	0
406	20250313	142900	121371968	1778	1778	1778	1778	0
407	20250313	142800	121371968	1778	1778	1778	1778	0
408	20250313	142700	121371968	1778	1778	1778	1778	0
409	20250313	142600	121371968	1778	1778	1778	1778	0
410	20250313	142500	121371968	1778	1778	1778	1778	12
411	20250313	142400	121350632	1779	1779	1779	1779	0
412	20250313	142300	121350632	1779	1779	1779	1779	0
413	20250313	142200	121350632	1779	1779	1779	1779	0
414	20250313	142100	121350632	1779	1779	1779	1779	0
415	20250313	142000	121350632	1779	1779	1779	1779	1212
416	20250313	141900	119194484	1779	1779	1779	1779	0
417	20250313	141800	119194484	1779	1779	1779	1779	0
418	20250313	141700	119194484	1779	1779	1779	1779	0
419	20250313	141600	119194484	1779	1779	1779	1779	0
420	20250313	141500	119194484	1779	1779	1779	1779	0
421	20250313	141400	119194484	1779	1779	1779	1779	0
422	20250313	141300	119194484	1779	1779	1779	1779	0
423	20250313	141200	119194484	1779	1779	1779	1779	0
424	20250313	141100	119194484	1779	1779	1779	1779	0
425	20250313	141000	119194484	1779	1779	1779	1779	0
426	20250313	140900	119194484	1779	1779	1779	1779	1
427	20250313	140800	119192705	1779	1779	1779	1779	0
428	20250313	140700	119192705	1779	1779	1779	1779	0
429	20250313	140600	119192705	1779	1779	1779	1779	0
430	20250313	140500	119192705	1779	1779	1779	1779	0
431	20250313	140400	119192705	1779	1779	1779	1779	0
432	20250313	140300	119192705	1779	1779	1779	1779	1
433	20250313	140200	119190926	1779	1779	1779	1779	0
434	20250313	140100	119190926	1779	1779	1779	1779	0
435	20250313	140000	119190926	1779	1780	1780	1779	299
436	20250313	135900	118658874	1798	1798	1798	1798	0
437	20250313	135800	118658874	1798	1798	1798	1798	1
438	20250313	135700	118657076	1799	1799	1799	1799	0
439	20250313	135600	118657076	1799	1799	1799	1799	0
440	20250313	135500	118657076	1799	1799	1799	1799	0
441	20250313	135400	118657076	1799	1774	1799	1774	2000
442	20250313	135300	115066420	1770	1770	1770	1770	0
443	20250313	135200	115066420	1770	1771	1771	1770	553
444	20250313	135100	114087592	1773	1773	1773	1773	97
445	20250313	135000	113915611	1774	1773	1774	1773	399
446	20250313	134900	113207884	1774	1774	1774	1774	3
447	20250313	134800	113202562	1774	1777	1777	1774	64
448	20250313	134700	113088942	1777	1777	1777	1777	0
449	20250313	134600	113088942	1777	1777	1777	1777	0
450	20250313	134500	113088942	1777	1777	1777	1777	0
451	20250313	134400	113088942	1777	1777	1777	1777	0
452	20250313	134300	113088942	1777	1777	1777	1777	0
453	20250313	134200	113088942	1777	1777	1777	1777	0
454	20250313	134100	113088942	1777	1777	1777	1777	3
455	20250313	134000	113083611	1777	1777	1777	1777	0
456	20250313	133900	113083611	1777	1777	1777	1777	52
457	20250313	133800	112991207	1800	1800	1800	1800	0
458	20250313	133700	112991207	1800	1800	1800	1800	0
459	20250313	133600	112991207	1800	1800	1800	1800	0
460	20250313	133500	112991207	1800	1800	1800	1800	5
461	20250313	133400	112982207	1800	1800	1800	1800	0
462	20250313	133300	112982207	1800	1775	1800	1775	4555
463	20250313	133200	104830079	1770	1770	1770	1770	50
464	20250313	133100	104741579	1775	1775	1775	1775	0
465	20250313	133000	104741579	1775	1775	1775	1775	0
466	20250313	132900	104741579	1775	1775	1775	1775	50
467	20250313	132800	104652829	1770	1770	1770	1770	80
468	20250313	132700	104511229	1775	1775	1775	1775	0
469	20250313	132600	104511229	1775	1775	1775	1775	0
470	20250313	132500	104511229	1775	1776	1776	1775	2
471	20250313	132400	104507678	1776	1770	1776	1770	100
472	20250313	132300	104330672	1770	1770	1770	1770	874
473	20250313	132200	102783692	1770	1770	1770	1770	0
474	20250313	132100	102783692	1770	1770	1770	1770	0
475	20250313	132000	102783692	1770	1770	1770	1770	0
476	20250313	131900	102783692	1770	1770	1770	1770	61
477	20250313	131800	102675722	1770	1770	1770	1770	0
478	20250313	131700	102675722	1770	1770	1770	1770	0
479	20250313	131600	102675722	1770	1772	1772	1770	600
480	20250313	131500	101613611	1771	1771	1771	1771	0
481	20250313	131400	101613611	1771	1771	1771	1771	0
482	20250313	131300	101613611	1771	1771	1771	1771	0
483	20250313	131200	101613611	1771	1770	1771	1770	388
484	20250313	131100	100926490	1771	1772	1772	1771	702
485	20250313	131000	99682927	1771	1771	1771	1771	0
486	20250313	130900	99682927	1771	1771	1771	1771	0
487	20250313	130800	99682927	1771	1771	1771	1771	0
488	20250313	130700	99682927	1771	1771	1771	1771	0
489	20250313	130600	99682927	1771	1771	1771	1771	0
490	20250313	130500	99682927	1771	1771	1771	1771	0
491	20250313	130400	99682927	1771	1771	1771	1771	0
492	20250313	130300	99682927	1771	1771	1771	1771	38
493	20250313	130200	99615629	1776	1776	1776	1776	0
494	20250313	130100	99615629	1776	1775	1776	1775	50
495	20250313	130000	99526872	1775	1776	1776	1775	55
496	20250313	125900	99429242	1776	1776	1776	1776	0
497	20250313	125800	99429242	1776	1776	1776	1776	4
498	20250313	125700	99422138	1771	1771	1771	1771	0
499	20250313	125600	99422138	1771	1771	1771	1771	0
500	20250313	125500	99422138	1771	1775	1776	1771	4001
501	20250313	125400	92316637	1775	1771	1775	1771	300
502	20250313	125300	91784153	1770	1770	1770	1770	0
503	20250313	125200	91784153	1770	1770	1770	1770	0
504	20250313	125100	91784153	1770	1770	1770	1770	1
505	20250313	125000	91782383	1770	1769	1770	1769	502
506	20250313	124900	90894343	1770	1771	1771	1770	1304
507	20250313	124800	88585625	1772	1771	1772	1771	597
508	20250313	124700	87527777	1772	1771	1772	1771	210
509	20250313	124600	87155855	1771	1771	1771	1771	44
510	20250313	124500	87077931	1772	1773	1773	1772	32
511	20250313	124400	87021221	1773	1773	1773	1773	44
512	20250313	124300	86943209	1773	1773	1773	1773	0
513	20250313	124200	86943209	1773	1773	1773	1773	0
514	20250313	124100	86943209	1773	1773	1773	1773	50
515	20250313	124000	86854559	1772	1771	1772	1771	106
516	20250313	123900	86666746	1771	1771	1771	1771	19
517	20250313	123800	86633097	1771	1771	1771	1771	41
518	20250313	123700	86560486	1771	1771	1771	1771	244
519	20250313	123600	86128362	1771	1771	1771	1771	42
520	20250313	123500	86053980	1771	1773	1773	1771	1472
521	20250313	123400	83445259	1773	1774	1774	1773	737
522	20250313	123300	82137934	1774	1774	1774	1774	0
523	20250313	123200	82137934	1774	1774	1774	1774	44
524	20250313	123100	82059878	1774	1774	1774	1774	0
525	20250313	123000	82059878	1774	1774	1774	1774	0
526	20250313	122900	82059878	1774	1774	1774	1774	0
527	20250313	122800	82059878	1774	1774	1774	1774	0
528	20250313	122700	82059878	1774	1774	1774	1774	7
529	20250313	122600	82047460	1774	1774	1774	1774	0
530	20250313	122500	82047460	1774	1774	1774	1774	351
531	20250313	122400	81424786	1776	1776	1776	1776	0
532	20250313	122300	81424786	1776	1776	1776	1776	0
533	20250313	122200	81424786	1776	1776	1776	1776	5
534	20250313	122100	81415906	1776	1776	1776	1776	1
535	20250313	122000	81414130	1773	1773	1773	1773	258
536	20250313	121900	80956696	1774	1774	1774	1774	240
537	20250313	121800	80530936	1773	1773	1773	1773	0
538	20250313	121700	80530936	1773	1773	1773	1773	0
539	20250313	121600	80530936	1773	1774	1774	1773	527
540	20250313	121500	79596563	1774	1774	1774	1774	0
541	20250313	121400	79596563	1774	1774	1774	1774	858
542	20250313	121300	78074471	1774	1774	1774	1774	0
543	20250313	121200	78074471	1774	1774	1774	1774	0
544	20250313	121100	78074471	1774	1775	1775	1774	18
545	20250313	121000	78042538	1775	1775	1775	1774	83
546	20250313	120900	77895229	1775	1775	1775	1775	264
547	20250313	120800	77426629	1776	1776	1776	1776	142
548	20250313	120700	77174437	1777	1777	1777	1777	0
549	20250313	120600	77174437	1777	1777	1777	1777	120
550	20250313	120500	76961197	1777	1777	1777	1777	0
551	20250313	120400	76961197	1777	1777	1777	1777	0
552	20250313	120300	76961197	1777	1777	1777	1777	0
553	20250313	120200	76961197	1777	1777	1777	1777	0
554	20250313	120100	76961197	1777	1777	1777	1777	0
555	20250313	120000	76961197	1777	1776	1777	1776	352
556	20250313	115900	76335711	1775	1775	1775	1775	0
557	20250313	115800	76335711	1775	1775	1775	1775	0
558	20250313	115700	76335711	1775	1775	1775	1775	0
559	20250313	115600	76335711	1775	1775	1775	1775	0
560	20250313	115500	76335711	1775	1775	1775	1775	0
561	20250313	115400	76335711	1775	1775	1775	1775	0
562	20250313	115300	76335711	1775	1775	1775	1775	0
563	20250313	115200	76335711	1775	1775	1775	1775	0
564	20250313	115100	76335711	1775	1776	1776	1775	2000
565	20250313	115000	72785176	1776	1776	1776	1776	0
566	20250313	114900	72785176	1776	1776	1776	1776	0
567	20250313	114800	72785176	1776	1777	1777	1776	956
568	20250313	114700	71086764	1785	1785	1785	1785	0
569	20250313	114600	71086764	1785	1785	1785	1785	1
570	20250313	114500	71084979	1777	1777	1777	1777	0
571	20250313	114400	71084979	1777	1777	1777	1777	0
572	20250313	114300	71084979	1777	1777	1777	1777	0
573	20250313	114200	71084979	1777	1777	1777	1777	50
574	20250313	114100	70996129	1787	1787	1787	1787	0
575	20250313	114000	70996129	1787	1787	1787	1787	0
576	20250313	113900	70996129	1787	1787	1787	1787	200
577	20250313	113800	70638729	1787	1787	1787	1787	300
578	20250313	113700	70102629	1787	1779	1787	1779	3
579	20250313	113600	70097284	1776	1777	1777	1776	130
580	20250313	113500	69866289	1776	1776	1776	1776	500
581	20250313	113400	68978289	1776	1777	1777	1776	352
582	20250313	113300	68352820	1778	1778	1778	1778	155
583	20250313	113200	68077230	1779	1779	1779	1779	24
584	20250313	113100	68034534	1779	1780	1780	1779	55
585	20250313	113000	67936640	1781	1781	1781	1781	13
586	20250313	112900	67913487	1781	1781	1781	1781	0
587	20250313	112800	67913487	1781	1781	1781	1781	100
588	20250313	112700	67735387	1790	1790	1790	1790	201
589	20250313	112600	67375597	1790	1790	1790	1790	1
590	20250313	112500	67373807	1780	1780	1780	1780	0
591	20250313	112400	67373807	1780	1780	1780	1780	0
592	20250313	112300	67373807	1780	1780	1780	1780	900
593	20250313	112200	65771807	1780	1780	1780	1780	0
594	20250313	112100	65771807	1780	1781	1781	1780	600
595	20250313	112000	64703612	1780	1780	1780	1780	0
596	20250313	111900	64703612	1780	1780	1780	1780	0
597	20250313	111800	64703612	1780	1780	1780	1780	0
598	20250313	111700	64703612	1780	1780	1780	1780	0
599	20250313	111600	64703612	1780	1780	1780	1780	0
600	20250313	111500	64703612	1780	1780	1780	1780	0
601	20250313	111400	64703612	1780	1780	1780	1780	0
602	20250313	111300	64703612	1780	1792	1792	1780	102
603	20250313	111200	64522028	1792	1792	1792	1792	0
604	20250313	111100	64522028	1792	1792	1792	1792	0
605	20250313	111000	64522028	1792	1792	1792	1792	1
606	20250313	110900	64520236	1780	1780	1780	1780	0
607	20250313	110800	64520236	1780	1780	1780	1780	0
608	20250313	110700	64520236	1780	1780	1780	1780	0
609	20250313	110600	64520236	1780	1783	1783	1780	1070
610	20250313	110500	62614493	1785	1785	1785	1785	0
611	20250313	110400	62614493	1785	1785	1785	1785	206
612	20250313	110300	62246783	1785	1785	1785	1785	0
613	20250313	110200	62246783	1785	1785	1786	1785	3573
614	20250313	110100	55868898	1786	1786	1786	1786	0
615	20250313	110000	55868898	1786	1786	1786	1786	245
616	20250313	105900	55431328	1786	1786	1786	1786	0
617	20250313	105800	55431328	1786	1786	1786	1786	0
618	20250313	105700	55431328	1786	1786	1786	1786	0
619	20250313	105600	55431328	1786	1786	1786	1786	0
620	20250313	105500	55431328	1786	1786	1786	1786	0
621	20250313	105400	55431328	1786	1786	1786	1786	40
622	20250313	105300	55359888	1785	1785	1785	1785	0
623	20250313	105200	55359888	1785	1785	1785	1785	0
624	20250313	105100	55359888	1785	1785	1785	1785	0
625	20250313	105000	55359888	1785	1785	1785	1785	0
626	20250313	104900	55359888	1785	1785	1785	1785	0
627	20250313	104800	55359888	1785	1785	1785	1785	85
628	20250313	104700	55208163	1795	1795	1795	1795	0
629	20250313	104600	55208163	1795	1785	1795	1785	368
630	20250313	104500	54551273	1785	1785	1785	1785	0
631	20250313	104400	54551273	1785	1785	1785	1785	0
632	20250313	104300	54551273	1785	1785	1785	1785	0
633	20250313	104200	54551273	1785	1786	1786	1785	217
634	20250313	104100	54163921	1786	1786	1786	1786	48
635	20250313	104000	54078193	1785	1785	1785	1785	0
636	20250313	103900	54078193	1785	1785	1785	1785	0
637	20250313	103800	54078193	1785	1785	1785	1785	0
638	20250313	103700	54078193	1785	1785	1785	1785	0
639	20250313	103600	54078193	1785	1785	1785	1785	500
640	20250313	103500	53185693	1783	1783	1783	1783	0
641	20250313	103400	53185693	1783	1784	1784	1783	500
642	20250313	103300	52294160	1783	1783	1783	1783	0
643	20250313	103200	52294160	1783	1783	1783	1783	1901
644	20250313	103100	48904677	1783	1785	1785	1783	750
645	20250313	103000	47567232	1784	1784	1784	1784	69
646	20250313	102900	47444136	1795	1795	1795	1795	9
647	20250313	102800	47427981	1784	1784	1784	1784	0
648	20250313	102700	47427981	1784	1784	1784	1784	0
649	20250313	102600	47427981	1784	1784	1784	1784	0
650	20250313	102500	47427981	1784	1784	1784	1784	200
651	20250313	102400	47071181	1783	1783	1783	1783	0
652	20250313	102300	47071181	1783	1783	1783	1783	0
653	20250313	102200	47071181	1783	1783	1783	1783	0
654	20250313	102100	47071181	1783	1783	1783	1783	0
655	20250313	102000	47071181	1783	1795	1795	1783	63
656	20250313	101900	46958768	1795	1795	1795	1795	1
657	20250313	101800	46956973	1782	1782	1782	1782	20
658	20250313	101700	46921333	1781	1781	1781	1781	12
659	20250313	101600	46899961	1781	1781	1781	1781	0
660	20250313	101500	46899961	1781	1781	1781	1781	0
661	20250313	101400	46899961	1781	1781	1781	1781	46
662	20250313	101300	46818035	1781	1790	1790	1780	2171
663	20250313	101200	42940087	1790	1790	1790	1790	0
664	20250313	101100	42940087	1790	1795	1795	1790	1011
665	20250313	101000	41129605	1793	1793	1793	1793	0
666	20250313	100900	41129605	1793	1794	1794	1793	2954
667	20250313	100800	35830230	1795	1794	1795	1794	425
668	20250313	100700	35067779	1794	1794	1795	1794	1812
669	20250313	100600	31817050	1793	1793	1793	1793	143
670	20250313	100500	31560651	1793	1793	1793	1793	153
671	20250313	100400	31286322	1794	1794	1794	1793	55
672	20250313	100300	31187669	1794	1794	1794	1794	364
673	20250313	100200	30534653	1795	1795	1795	1794	374
674	20250313	100100	29863331	1799	1799	1799	1799	0
675	20250313	100000	29863331	1799	1799	1799	1799	50
676	20250313	095900	29773381	1794	1794	1794	1794	0
677	20250313	095800	29773381	1794	1794	1794	1794	0
678	20250313	095700	29773381	1794	1794	1794	1794	0
679	20250313	095600	29773381	1794	1796	1796	1794	428
680	20250313	095500	29004996	1796	1796	1796	1796	0
681	20250313	095400	29004996	1796	1796	1796	1796	0
682	20250313	095300	29004996	1796	1796	1796	1796	0
683	20250313	095200	29004996	1796	1799	1799	1796	2449
684	20250313	095100	24603612	1798	1798	1798	1798	0
685	20250313	095000	24603612	1798	1798	1798	1798	0
686	20250313	094900	24603612	1798	1798	1798	1798	0
687	20250313	094800	24603612	1798	1798	1798	1798	0
688	20250313	094700	24603612	1798	1798	1798	1798	0
689	20250313	094600	24603612	1798	1798	1799	1798	129
690	20250313	094500	24371663	1798	1799	1799	1798	193
691	20250313	094400	24024646	1801	1801	1801	1801	17
692	20250313	094300	23994029	1801	1801	1801	1801	8
693	20250313	094200	23979621	1799	1799	1799	1799	3
694	20250313	094100	23974224	1799	1799	1799	1799	90
695	20250313	094000	23812314	1799	1799	1799	1799	128
696	20250313	093900	23582042	1799	1801	1801	1799	237
697	20250313	093800	23155279	1799	1799	1799	1799	0
698	20250313	093700	23155279	1799	1799	1799	1799	0
699	20250313	093600	23155279	1799	1799	1799	1799	0
700	20250313	093500	23155279	1799	1800	1800	1799	1190
701	20250313	093400	21013409	1801	1815	1816	1801	797
702	20250313	093300	19567657	1816	1816	1816	1816	0
703	20250313	093200	19567657	1816	1815	1816	1815	50
704	20250313	093100	19476875	1816	1816	1816	1816	1
705	20250313	093000	19475059	1816	1816	1816	1816	1
706	20250313	092900	19473243	1799	1799	1799	1798	487
707	20250313	092800	18597207	1799	1799	1799	1799	55
708	20250313	092700	18498262	1799	1799	1799	1799	0
709	20250313	092600	18498262	1799	1799	1799	1799	100
710	20250313	092500	18318362	1800	1800	1800	1800	10
711	20250313	092400	18300362	1813	1813	1813	1813	0
712	20250313	092300	18300362	1813	1813	1813	1813	0
713	20250313	092200	18300362	1813	1814	1814	1813	9
714	20250313	092100	18284044	1797	1799	1799	1797	519
715	20250313	092000	17350551	1799	1799	1799	1799	375
716	20250313	091900	16675926	1805	1797	1805	1797	965
717	20250313	091800	14939841	1797	1799	1799	1797	834
718	20250313	091700	13440583	1799	1799	1799	1799	563
719	20250313	091600	12427746	1799	1799	1799	1799	0
720	20250313	091500	12427746	1799	1819	1819	1799	1679
721	20250313	091400	9406369	1805	1801	1820	1797	1991
722	20250313	091300	5811105	1802	1806	1806	1802	60
723	20250313	091200	5702815	1801	1801	1801	1801	0
724	20250313	091100	5702815	1801	1814	1814	1801	2
725	20250313	091000	5699200	1815	1815	1815	1815	0
726	20250313	090900	5699200	1815	1815	1815	1815	1
727	20250313	090800	5697385	1800	1800	1800	1800	0
728	20250313	090700	5697385	1800	1801	1801	1800	48
729	20250313	090600	5610980	1800	1803	1803	1800	638
730	20250313	090500	4462006	1806	1806	1806	1806	6
731	20250313	090400	4451170	1832	1832	1832	1832	1
732	20250313	090300	4449338	1805	1806	1806	1805	30
733	20250313	090200	4395160	1836	1836	1836	1836	0
734	20250313	090100	4395160	1836	1799	1836	1798	3
735	20250313	090000	4389727	1798	1800	1803	1798	2439