KissMeData/046390/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193200	171587331	1237	1237	1237	1237	3003
3	20250318	193100	171587331	1237	1237	1237	1237	0
4	20250318	193000	171587331	1237	1237	1237	1237	0
5	20250318	192900	171587331	1237	1237	1237	1237	0
6	20250318	192800	171587331	1237	1237	1237	1237	0
7	20250318	192700	171587331	1237	1237	1237	1237	0
8	20250318	192600	171587331	1237	1237	1237	1237	0
9	20250318	192500	171587331	1237	1237	1237	1237	0
10	20250318	192400	171587331	1237	1237	1237	1237	0
11	20250318	192300	171587331	1237	1237	1237	1237	0
12	20250318	192200	171587331	1237	1237	1237	1237	0
13	20250318	192100	171587331	1237	1237	1237	1237	0
14	20250318	192000	171587331	1237	1237	1237	1237	0
15	20250318	191900	171587331	1237	1237	1237	1237	0
16	20250318	191800	171587331	1237	1237	1237	1237	0
17	20250318	191700	171587331	1237	1237	1237	1237	0
18	20250318	191600	171587331	1237	1237	1237	1237	0
19	20250318	191500	171587331	1237	1237	1237	1237	0
20	20250318	191400	171587331	1237	1237	1237	1237	0
21	20250318	191300	171587331	1237	1237	1237	1237	0
22	20250318	191200	171587331	1237	1237	1237	1237	0
23	20250318	191100	171587331	1237	1237	1237	1237	0
24	20250318	191000	171587331	1237	1237	1237	1237	0
25	20250318	190900	171587331	1237	1237	1237	1237	0
26	20250318	190800	171587331	1237	1237	1237	1237	0
27	20250318	190700	171587331	1237	1237	1237	1237	0
28	20250318	190600	171587331	1237	1237	1237	1237	0
29	20250318	190500	171587331	1237	1237	1237	1237	0
30	20250318	190400	171587331	1237	1237	1237	1237	0
31	20250318	190300	171587331	1237	1237	1237	1237	0
32	20250318	190200	171587331	1237	1237	1237	1237	3003
33	20250318	190100	171587331	1237	1237	1237	1237	0
34	20250318	190000	171587331	1237	1237	1237	1237	0
35	20250318	185900	171587331	1237	1237	1237	1237	0
36	20250318	185800	171587331	1237	1237	1237	1237	0
37	20250318	185700	171587331	1237	1237	1237	1237	0
38	20250318	185600	171587331	1237	1237	1237	1237	0
39	20250318	185500	171587331	1237	1237	1237	1237	0
40	20250318	185400	171587331	1237	1237	1237	1237	0
41	20250318	185300	171587331	1237	1237	1237	1237	0
42	20250318	185200	171587331	1237	1237	1237	1237	0
43	20250318	185100	171587331	1237	1237	1237	1237	0
44	20250318	185000	171587331	1237	1237	1237	1237	0
45	20250318	184900	171587331	1237	1237	1237	1237	0
46	20250318	184800	171587331	1237	1237	1237	1237	0
47	20250318	184700	171587331	1237	1237	1237	1237	0
48	20250318	184600	171587331	1237	1237	1237	1237	0
49	20250318	184500	171587331	1237	1237	1237	1237	0
50	20250318	184400	171587331	1237	1237	1237	1237	0
51	20250318	184300	171587331	1237	1237	1237	1237	0
52	20250318	184200	171587331	1237	1237	1237	1237	0
53	20250318	184100	171587331	1237	1237	1237	1237	0
54	20250318	184000	171587331	1237	1237	1237	1237	0
55	20250318	183900	171587331	1237	1237	1237	1237	0
56	20250318	183800	171587331	1237	1237	1237	1237	0
57	20250318	183700	171587331	1237	1237	1237	1237	0
58	20250318	183600	171587331	1237	1237	1237	1237	0
59	20250318	183500	171587331	1237	1237	1237	1237	0
60	20250318	183400	171587331	1237	1237	1237	1237	0
61	20250318	183300	171587331	1237	1237	1237	1237	0
62	20250318	183200	171587331	1237	1237	1237	1237	3003
63	20250318	183100	171587331	1237	1237	1237	1237	0
64	20250318	183000	171587331	1237	1237	1237	1237	0
65	20250318	182900	171587331	1237	1237	1237	1237	0
66	20250318	182800	171587331	1237	1237	1237	1237	0
67	20250318	182700	171587331	1237	1237	1237	1237	0
68	20250318	182600	171587331	1237	1237	1237	1237	0
69	20250318	182500	171587331	1237	1237	1237	1237	0
70	20250318	182400	171587331	1237	1237	1237	1237	0
71	20250318	182300	171587331	1237	1237	1237	1237	0
72	20250318	182200	171587331	1237	1237	1237	1237	0
73	20250318	182100	171587331	1237	1237	1237	1237	0
74	20250318	182000	171587331	1237	1237	1237	1237	0
75	20250318	181900	171587331	1237	1237	1237	1237	0
76	20250318	181800	171587331	1237	1237	1237	1237	0
77	20250318	181700	171587331	1237	1237	1237	1237	0
78	20250318	181600	171587331	1237	1237	1237	1237	0
79	20250318	181500	171587331	1237	1237	1237	1237	0
80	20250318	181400	171587331	1237	1237	1237	1237	0
81	20250318	181300	171587331	1237	1237	1237	1237	0
82	20250318	181200	171587331	1237	1237	1237	1237	0
83	20250318	181100	171587331	1237	1237	1237	1237	0
84	20250318	181000	171587331	1237	1237	1237	1237	0
85	20250318	180900	171587331	1237	1237	1237	1237	0
86	20250318	180800	171587331	1237	1237	1237	1237	0
87	20250318	180700	171587331	1237	1237	1237	1237	0
88	20250318	180600	171587331	1237	1237	1237	1237	0
89	20250318	180500	171587331	1237	1237	1237	1237	0
90	20250318	180400	171587331	1237	1237	1237	1237	0
91	20250318	180300	171587331	1237	1237	1237	1237	0
92	20250318	180200	171587331	1237	1237	1237	1237	3003
93	20250318	180100	171587331	1237	1237	1237	1237	0
94	20250318	180000	171587331	1237	1237	1237	1237	0
95	20250318	175900	171587331	1237	1237	1237	1237	0
96	20250318	175800	171587331	1237	1237	1237	1237	0
97	20250318	175700	171587331	1237	1237	1237	1237	0
98	20250318	175600	171587331	1237	1237	1237	1237	0
99	20250318	175500	171587331	1237	1237	1237	1237	0
100	20250318	175400	171587331	1237	1237	1237	1237	0
101	20250318	175300	171587331	1237	1237	1237	1237	0
102	20250318	175200	171587331	1237	1237	1237	1237	0
103	20250318	175100	171587331	1237	1237	1237	1237	0
104	20250318	175000	171587331	1237	1237	1237	1237	0
105	20250318	174900	171587331	1237	1237	1237	1237	0
106	20250318	174800	171587331	1237	1237	1237	1237	0
107	20250318	174700	171587331	1237	1237	1237	1237	0
108	20250318	174600	171587331	1237	1237	1237	1237	0
109	20250318	174500	171587331	1237	1237	1237	1237	0
110	20250318	174400	171587331	1237	1237	1237	1237	0
111	20250318	174300	171587331	1237	1237	1237	1237	0
112	20250318	174200	171587331	1237	1237	1237	1237	0
113	20250318	174100	171587331	1237	1237	1237	1237	0
114	20250318	174000	171587331	1237	1237	1237	1237	0
115	20250318	173900	171587331	1237	1237	1237	1237	0
116	20250318	173800	171587331	1237	1237	1237	1237	0
117	20250318	173700	171587331	1237	1237	1237	1237	0
118	20250318	173600	171587331	1237	1237	1237	1237	0
119	20250318	173500	171587331	1237	1237	1237	1237	0
120	20250318	173400	171587331	1237	1237	1237	1237	0
121	20250318	173300	171587331	1237	1237	1237	1237	0
122	20250318	173200	171587331	1237	1237	1237	1237	3003
123	20250318	173100	171587331	1237	1237	1237	1237	0
124	20250318	173000	171587331	1237	1237	1237	1237	0
125	20250318	172900	171587331	1237	1237	1237	1237	0
126	20250318	172800	171587331	1237	1237	1237	1237	0
127	20250318	172700	171587331	1237	1237	1237	1237	0
128	20250318	172600	171587331	1237	1237	1237	1237	0
129	20250318	172500	171587331	1237	1237	1237	1237	0
130	20250318	172400	171587331	1237	1237	1237	1237	0
131	20250318	172300	171587331	1237	1237	1237	1237	0
132	20250318	172200	171587331	1237	1237	1237	1237	0
133	20250318	172100	171587331	1237	1237	1237	1237	0
134	20250318	172000	171587331	1237	1237	1237	1237	0
135	20250318	171900	171587331	1237	1237	1237	1237	0
136	20250318	171800	171587331	1237	1237	1237	1237	0
137	20250318	171700	171587331	1237	1237	1237	1237	0
138	20250318	171600	171587331	1237	1237	1237	1237	0
139	20250318	171500	171587331	1237	1237	1237	1237	0
140	20250318	171400	171587331	1237	1237	1237	1237	0
141	20250318	171300	171587331	1237	1237	1237	1237	0
142	20250318	171200	171587331	1237	1237	1237	1237	0
143	20250318	171100	171587331	1237	1237	1237	1237	0
144	20250318	171000	171587331	1237	1237	1237	1237	0
145	20250318	170900	171587331	1237	1237	1237	1237	0
146	20250318	170800	171587331	1237	1237	1237	1237	0
147	20250318	170700	171587331	1237	1237	1237	1237	0
148	20250318	170600	171587331	1237	1237	1237	1237	0
149	20250318	170500	171587331	1237	1237	1237	1237	0
150	20250318	170400	171587331	1237	1237	1237	1237	0
151	20250318	170300	171587331	1237	1237	1237	1237	0
152	20250318	170200	171587331	1237	1237	1237	1237	3003
153	20250318	170100	171587331	1237	1237	1237	1237	0
154	20250318	170000	171587331	1237	1237	1237	1237	0
155	20250318	165900	171587331	1237	1237	1237	1237	0
156	20250318	165800	171587331	1237	1237	1237	1237	0
157	20250318	165700	171587331	1237	1237	1237	1237	0
158	20250318	165600	171587331	1237	1237	1237	1237	0
159	20250318	165500	171587331	1237	1237	1237	1237	0
160	20250318	165400	171587331	1237	1237	1237	1237	0
161	20250318	165300	171587331	1237	1237	1237	1237	0
162	20250318	165200	171587331	1237	1237	1237	1237	0
163	20250318	165100	171587331	1237	1237	1237	1237	0
164	20250318	165000	171587331	1237	1237	1237	1237	0
165	20250318	164900	171587331	1237	1237	1237	1237	0
166	20250318	164800	171587331	1237	1237	1237	1237	0
167	20250318	164700	171587331	1237	1237	1237	1237	0
168	20250318	164600	171587331	1237	1237	1237	1237	0
169	20250318	164500	171587331	1237	1237	1237	1237	0
170	20250318	164400	171587331	1237	1237	1237	1237	0
171	20250318	164300	171587331	1237	1237	1237	1237	0
172	20250318	164200	171587331	1237	1237	1237	1237	0
173	20250318	164100	171587331	1237	1237	1237	1237	0
174	20250318	164000	171587331	1237	1237	1237	1237	0
175	20250318	163900	171587331	1237	1237	1237	1237	0
176	20250318	163800	171587331	1237	1237	1237	1237	0
177	20250318	163700	171587331	1237	1237	1237	1237	0
178	20250318	163600	171587331	1237	1237	1237	1237	0
179	20250318	163500	171587331	1237	1237	1237	1237	0
180	20250318	163400	171587331	1237	1237	1237	1237	0
181	20250318	163300	171587331	1237	1237	1237	1237	0
182	20250318	163200	171587331	1237	1237	1237	1237	3003
183	20250318	163100	171587331	1237	1237	1237	1237	0
184	20250318	163000	171587331	1237	1237	1237	1237	0
185	20250318	162900	171587331	1237	1237	1237	1237	0
186	20250318	162800	171587331	1237	1237	1237	1237	0
187	20250318	162700	171587331	1237	1237	1237	1237	0
188	20250318	162600	171587331	1237	1237	1237	1237	0
189	20250318	162500	171587331	1237	1237	1237	1237	0
190	20250318	162400	171587331	1237	1237	1237	1237	0
191	20250318	162300	171587331	1237	1237	1237	1237	0
192	20250318	162200	171587331	1237	1237	1237	1237	0
193	20250318	162100	171587331	1237	1237	1237	1237	0
194	20250318	162000	171587331	1237	1237	1237	1237	0
195	20250318	161900	171587331	1237	1237	1237	1237	0
196	20250318	161800	171587331	1237	1237	1237	1237	0
197	20250318	161700	171587331	1237	1237	1237	1237	0
198	20250318	161600	171587331	1237	1237	1237	1237	0
199	20250318	161500	171587331	1237	1237	1237	1237	0
200	20250318	161400	171587331	1237	1237	1237	1237	0
201	20250318	161300	171587331	1237	1237	1237	1237	0
202	20250318	161200	171587331	1237	1237	1237	1237	0
203	20250318	161100	171587331	1237	1237	1237	1237	0
204	20250318	161000	171587331	1237	1237	1237	1237	0
205	20250318	160900	171587331	1237	1237	1237	1237	0
206	20250318	160800	171587331	1237	1237	1237	1237	0
207	20250318	160700	171587331	1237	1237	1237	1237	0
208	20250318	160600	171587331	1237	1237	1237	1237	0
209	20250318	160500	171587331	1237	1237	1237	1237	0
210	20250318	160400	171587331	1237	1237	1237	1237	0
211	20250318	160300	171587331	1237	1237	1237	1237	0
212	20250318	160200	171587331	1237	1237	1237	1237	3003
213	20250318	160100	171587331	1237	1237	1237	1237	0
214	20250318	160000	171587331	1237	1237	1237	1237	0
215	20250318	155900	171587331	1237	1237	1237	1237	0
216	20250318	155800	171587331	1237	1237	1237	1237	0
217	20250318	155700	171587331	1237	1237	1237	1237	0
218	20250318	155600	171587331	1237	1237	1237	1237	0
219	20250318	155500	171587331	1237	1237	1237	1237	0
220	20250318	155400	171587331	1237	1237	1237	1237	0
221	20250318	155300	171587331	1237	1237	1237	1237	0
222	20250318	155200	171587331	1237	1237	1237	1237	0
223	20250318	155100	171587331	1237	1237	1237	1237	0
224	20250318	155000	171587331	1237	1237	1237	1237	0
225	20250318	154900	171587331	1237	1237	1237	1237	0
226	20250318	154800	171587331	1237	1237	1237	1237	0
227	20250318	154700	171587331	1237	1237	1237	1237	0
228	20250318	154600	171587331	1237	1237	1237	1237	0
229	20250318	154500	171587331	1237	1237	1237	1237	0
230	20250318	154400	171587331	1237	1237	1237	1237	0
231	20250318	154300	171587331	1237	1237	1237	1237	0
232	20250318	154200	171587331	1237	1237	1237	1237	0
233	20250318	154100	171587331	1237	1237	1237	1237	0
234	20250318	154000	171587331	1237	1237	1237	1237	0
235	20250318	153900	171587331	1237	1237	1237	1237	0
236	20250318	153800	171587331	1237	1237	1237	1237	0
237	20250318	153700	171587331	1237	1237	1237	1237	0
238	20250318	153600	171587331	1237	1237	1237	1237	0
239	20250318	153500	171587331	1237	1237	1237	1237	0
240	20250318	153400	171587331	1237	1237	1237	1237	0
241	20250318	153300	171587331	1237	1237	1237	1237	0
242	20250318	153200	171587331	1237	1237	1237	1237	3003
243	20250318	153100	171587331	1237	1237	1237	1237	0
244	20250318	153000	171587331	1237	1237	1237	1237	3003
245	20250318	152900	167872620	1227	1227	1227	1227	0
246	20250318	152800	167872620	1227	1227	1227	1227	0
247	20250318	152700	167872620	1227	1227	1227	1227	0
248	20250318	152600	167872620	1227	1227	1227	1227	0
249	20250318	152500	167872620	1227	1227	1227	1227	0
250	20250318	152400	167872620	1227	1227	1227	1227	0
251	20250318	152300	167872620	1227	1227	1227	1227	0
252	20250318	152200	167872620	1227	1227	1227	1227	0
253	20250318	152100	167872620	1227	1227	1227	1227	0
254	20250318	152000	167872620	1227	1227	1227	1227	0
255	20250318	151900	167872620	1227	1230	1234	1226	3496
256	20250318	151800	163575212	1230	1228	1230	1228	301
257	20250318	151700	163205288	1229	1229	1229	1229	5000
258	20250318	151600	157060288	1229	1229	1229	1229	0
259	20250318	151500	157060288	1229	1229	1229	1229	1
260	20250318	151400	157059059	1226	1229	1229	1226	898
261	20250318	151300	155957174	1229	1229	1229	1229	575
262	20250318	151200	155250499	1229	1230	1230	1229	1184
263	20250318	151100	153795323	1230	1229	1230	1229	4901
264	20250318	151000	147770689	1229	1229	1229	1229	548
265	20250318	150900	147097197	1229	1228	1229	1228	472
266	20250318	150800	146517200	1229	1229	1229	1229	0
267	20250318	150700	146517200	1229	1229	1229	1229	0
268	20250318	150600	146517200	1229	1229	1229	1229	0
269	20250318	150500	146517200	1229	1229	1229	1229	0
270	20250318	150400	146517200	1229	1229	1229	1229	0
271	20250318	150300	146517200	1229	1229	1229	1229	0
272	20250318	150200	146517200	1229	1226	1229	1226	1118
273	20250318	150100	145146448	1225	1225	1225	1225	0
274	20250318	150000	145146448	1225	1225	1225	1225	24
275	20250318	145900	145117048	1225	1225	1225	1225	0
276	20250318	145800	145117048	1225	1225	1225	1225	4933
277	20250318	145700	139074123	1225	1226	1226	1225	11107
278	20250318	145600	125464371	1225	1228	1228	1225	11107
279	20250318	145500	111848013	1228	1228	1228	1228	210
280	20250318	145400	111590133	1228	1228	1228	1228	200
281	20250318	145300	111344533	1229	1229	1229	1229	0
282	20250318	145200	111344533	1229	1228	1229	1228	102
283	20250318	145100	111219238	1227	1229	1229	1227	653
284	20250318	145000	110418005	1228	1228	1228	1228	0
285	20250318	144900	110418005	1228	1228	1228	1228	133
286	20250318	144800	110254681	1228	1228	1228	1228	40
287	20250318	144700	110205561	1228	1228	1228	1228	0
288	20250318	144600	110205561	1228	1228	1228	1228	0
289	20250318	144500	110205561	1228	1228	1228	1228	182
290	20250318	144400	109982065	1228	1228	1228	1228	0
291	20250318	144300	109982065	1228	1228	1228	1228	500
292	20250318	144200	109368065	1228	1228	1228	1228	0
293	20250318	144100	109368065	1228	1228	1228	1228	102
294	20250318	144000	109242809	1228	1228	1228	1228	286
295	20250318	143900	108891601	1227	1227	1227	1227	0
296	20250318	143800	108891601	1227	1227	1227	1227	179
297	20250318	143700	108671968	1227	1227	1227	1227	0
298	20250318	143600	108671968	1227	1227	1227	1227	0
299	20250318	143500	108671968	1227	1227	1227	1227	38
300	20250318	143400	108625342	1227	1227	1227	1227	477
301	20250318	143300	108040063	1227	1227	1227	1227	0
302	20250318	143200	108040063	1227	1227	1227	1227	0
303	20250318	143100	108040063	1227	1227	1227	1227	1718
304	20250318	143000	105932077	1228	1228	1228	1228	37
305	20250318	142900	105886641	1228	1228	1228	1228	1801
306	20250318	142800	103675013	1228	1229	1229	1228	75
307	20250318	142700	103582859	1229	1229	1229	1229	0
308	20250318	142600	103582859	1229	1229	1229	1229	0
309	20250318	142500	103582859	1229	1229	1229	1228	224
310	20250318	142400	103307666	1229	1229	1229	1229	0
311	20250318	142300	103307666	1229	1229	1229	1229	0
312	20250318	142200	103307666	1229	1229	1229	1229	1272
313	20250318	142100	101744378	1229	1229	1229	1229	16
314	20250318	142000	101724714	1229	1229	1229	1229	0
315	20250318	141900	101724714	1229	1229	1229	1229	0
316	20250318	141800	101724714	1229	1229	1229	1229	6
317	20250318	141700	101717340	1229	1229	1229	1229	57
318	20250318	141600	101647287	1229	1229	1229	1229	0
319	20250318	141500	101647287	1229	1229	1229	1229	27
320	20250318	141400	101614104	1229	1229	1229	1229	232
321	20250318	141300	101328976	1229	1229	1229	1229	0
322	20250318	141200	101328976	1229	1229	1229	1229	97
323	20250318	141100	101209763	1229	1229	1229	1229	959
324	20250318	141000	100031152	1229	1229	1229	1229	26
325	20250318	140900	99999198	1229	1229	1229	1229	0
326	20250318	140800	99999198	1229	1229	1229	1229	224
327	20250318	140700	99723902	1229	1229	1229	1229	791
328	20250318	140600	98751763	1228	1228	1228	1228	0
329	20250318	140500	98751763	1228	1229	1229	1228	2010
330	20250318	140400	96283473	1228	1228	1228	1228	1398
331	20250318	140300	94566729	1228	1228	1228	1228	0
332	20250318	140200	94566729	1228	1229	1229	1228	2193
333	20250318	140100	91872183	1229	1229	1229	1229	7
334	20250318	140000	91863580	1231	1230	1231	1230	4155
335	20250318	135900	86752925	1231	1231	1231	1231	0
336	20250318	135800	86752925	1231	1231	1231	1231	1
337	20250318	135700	86751694	1231	1232	1232	1231	13
338	20250318	135600	86735683	1232	1232	1232	1232	0
339	20250318	135500	86735683	1232	1232	1232	1232	0
340	20250318	135400	86735683	1232	1231	1232	1231	179
341	20250318	135300	86515182	1231	1231	1231	1231	0
342	20250318	135200	86515182	1231	1231	1231	1231	0
343	20250318	135100	86515182	1231	1231	1231	1231	0
344	20250318	135000	86515182	1231	1231	1231	1231	79
345	20250318	134900	86417933	1231	1231	1231	1231	21
346	20250318	134800	86392082	1230	1230	1230	1230	0
347	20250318	134700	86392082	1230	1230	1230	1230	250
348	20250318	134600	86084582	1230	1230	1230	1230	0
349	20250318	134500	86084582	1230	1230	1230	1230	0
350	20250318	134400	86084582	1230	1231	1231	1230	44
351	20250318	134300	86030452	1230	1230	1230	1230	414
352	20250318	134200	85521232	1230	1230	1230	1230	0
353	20250318	134100	85521232	1230	1230	1230	1230	0
354	20250318	134000	85521232	1230	1231	1231	1230	37
355	20250318	133900	85475690	1231	1231	1231	1231	21
356	20250318	133800	85449839	1230	1230	1230	1230	0
357	20250318	133700	85449839	1230	1230	1230	1230	268
358	20250318	133600	85120199	1232	1232	1232	1232	1
359	20250318	133500	85118967	1231	1231	1231	1231	0
360	20250318	133400	85118967	1231	1231	1231	1231	0
361	20250318	133300	85118967	1231	1231	1231	1231	586
362	20250318	133200	84397601	1231	1231	1231	1231	0
363	20250318	133100	84397601	1231	1231	1231	1231	1247
364	20250318	133000	82862544	1231	1231	1231	1231	1417
365	20250318	132900	81118217	1231	1231	1231	1231	154
366	20250318	132800	80928643	1231	1232	1232	1231	5329
367	20250318	132700	74366675	1232	1232	1232	1232	33
368	20250318	132600	74326019	1233	1233	1233	1233	50
369	20250318	132500	74264369	1233	1233	1233	1233	0
370	20250318	132400	74264369	1233	1233	1233	1233	250
371	20250318	132300	73956119	1232	1232	1232	1232	107
372	20250318	132200	73824295	1233	1233	1233	1233	0
373	20250318	132100	73824295	1233	1233	1233	1233	1
374	20250318	132000	73823062	1232	1232	1232	1232	820
375	20250318	131900	72812822	1233	1233	1233	1233	0
376	20250318	131800	72812822	1233	1233	1233	1233	0
377	20250318	131700	72812822	1233	1232	1233	1232	318
378	20250318	131600	72420746	1233	1233	1233	1233	0
379	20250318	131500	72420746	1233	1233	1233	1233	0
380	20250318	131400	72420746	1233	1233	1233	1233	222
381	20250318	131300	72147020	1233	1232	1233	1232	1119
382	20250318	131200	70767912	1232	1232	1232	1232	0
383	20250318	131100	70767912	1232	1232	1232	1232	0
384	20250318	131000	70767912	1232	1233	1233	1232	2812
385	20250318	130900	67301168	1234	1234	1234	1234	3240
386	20250318	130800	63303008	1235	1235	1235	1235	9
387	20250318	130700	63291893	1234	1234	1234	1234	0
388	20250318	130600	63291893	1234	1234	1234	1234	100
389	20250318	130500	63168493	1234	1234	1234	1234	0
390	20250318	130400	63168493	1234	1234	1234	1234	300
391	20250318	130300	62798293	1234	1234	1234	1234	16
392	20250318	130200	62778549	1234	1234	1234	1234	0
393	20250318	130100	62778549	1234	1234	1234	1234	9
394	20250318	130000	62767443	1234	1234	1234	1234	0
395	20250318	125900	62767443	1234	1234	1234	1234	29
396	20250318	125800	62731657	1234	1234	1234	1234	0
397	20250318	125700	62731657	1234	1234	1234	1234	72
398	20250318	125600	62642809	1233	1233	1233	1233	4
399	20250318	125500	62637877	1234	1234	1234	1234	20
400	20250318	125400	62613197	1236	1236	1236	1236	0
401	20250318	125300	62613197	1236	1233	1236	1232	51
402	20250318	125200	62550294	1233	1233	1233	1233	19
403	20250318	125100	62526867	1232	1232	1232	1232	0
404	20250318	125000	62526867	1232	1232	1232	1232	0
405	20250318	124900	62526867	1232	1233	1233	1232	137
406	20250318	124800	62357956	1235	1235	1235	1235	0
407	20250318	124700	62357956	1235	1235	1235	1235	0
408	20250318	124600	62357956	1235	1235	1235	1235	0
409	20250318	124500	62357956	1235	1235	1235	1235	0
410	20250318	124400	62357956	1235	1234	1235	1234	38
411	20250318	124300	62311063	1234	1234	1234	1234	1
412	20250318	124200	62309829	1233	1233	1233	1233	0
413	20250318	124100	62309829	1233	1233	1233	1233	0
414	20250318	124000	62309829	1233	1233	1233	1233	0
415	20250318	123900	62309829	1233	1233	1233	1233	1
416	20250318	123800	62308596	1234	1234	1234	1234	0
417	20250318	123700	62308596	1234	1234	1234	1234	15
418	20250318	123600	62290086	1235	1235	1235	1235	0
419	20250318	123500	62290086	1235	1233	1236	1232	182
420	20250318	123400	62065547	1233	1233	1233	1232	357
421	20250318	123300	61625666	1233	1233	1233	1233	1
422	20250318	123200	61624433	1232	1233	1233	1232	241
423	20250318	123100	61327359	1233	1233	1233	1233	743
424	20250318	123000	60411240	1234	1234	1234	1234	3
425	20250318	122900	60407538	1233	1235	1235	1233	69
426	20250318	122800	60322459	1234	1234	1234	1234	270
427	20250318	122700	59989279	1233	1233	1233	1233	0
428	20250318	122600	59989279	1233	1233	1233	1233	32
429	20250318	122500	59949823	1233	1233	1233	1233	0
430	20250318	122400	59949823	1233	1233	1233	1233	0
431	20250318	122300	59949823	1233	1233	1233	1233	0
432	20250318	122200	59949823	1233	1233	1233	1233	122
433	20250318	122100	59799397	1233	1233	1233	1233	0
434	20250318	122000	59799397	1233	1233	1233	1233	0
435	20250318	121900	59799397	1233	1233	1233	1233	405
436	20250318	121800	59300032	1233	1233	1233	1233	7
437	20250318	121700	59291401	1234	1234	1234	1234	1
438	20250318	121600	59290167	1233	1233	1233	1233	0
439	20250318	121500	59290167	1233	1233	1233	1233	376
440	20250318	121400	58826559	1234	1234	1234	1234	0
441	20250318	121300	58826559	1234	1234	1234	1234	950
442	20250318	121200	57654259	1233	1233	1233	1233	250
443	20250318	121100	57346009	1234	1234	1234	1234	0
444	20250318	121000	57346009	1234	1234	1234	1234	50
445	20250318	120900	57284309	1234	1233	1234	1233	237
446	20250318	120800	56992058	1233	1233	1233	1233	0
447	20250318	120700	56992058	1233	1233	1233	1233	5
448	20250318	120600	56985893	1233	1233	1233	1233	0
449	20250318	120500	56985893	1233	1234	1234	1233	2718
450	20250318	120400	53634470	1234	1234	1234	1234	0
451	20250318	120300	53634470	1234	1234	1234	1234	2456
452	20250318	120200	50603766	1235	1235	1235	1235	26
453	20250318	120100	50571656	1235	1235	1235	1235	0
454	20250318	120000	50571656	1235	1235	1235	1235	511
455	20250318	115900	49940571	1235	1235	1235	1235	100
456	20250318	115800	49817071	1235	1235	1235	1235	389
457	20250318	115700	49336656	1235	1235	1235	1235	15
458	20250318	115600	49318131	1235	1235	1235	1235	400
459	20250318	115500	48824131	1234	1235	1235	1234	633
460	20250318	115400	48042784	1235	1235	1235	1235	442
461	20250318	115300	47496914	1234	1235	1235	1234	618
462	20250318	115200	46733969	1235	1235	1235	1235	0
463	20250318	115100	46733969	1235	1235	1235	1235	3644
464	20250318	115000	42233629	1237	1237	1237	1237	0
465	20250318	114900	42233629	1237	1237	1237	1237	0
466	20250318	114800	42233629	1237	1236	1237	1236	951
467	20250318	114700	41058192	1236	1236	1236	1236	221
468	20250318	114600	40785036	1236	1236	1236	1236	0
469	20250318	114500	40785036	1236	1236	1236	1236	1086
470	20250318	114400	39442740	1237	1237	1237	1237	0
471	20250318	114300	39442740	1237	1237	1237	1237	0
472	20250318	114200	39442740	1237	1236	1237	1236	3411
473	20250318	114100	35223744	1236	1236	1236	1236	26
474	20250318	114000	35191608	1236	1236	1236	1236	0
475	20250318	113900	35191608	1236	1236	1236	1236	0
476	20250318	113800	35191608	1236	1236	1236	1236	323
477	20250318	113700	34792380	1236	1236	1236	1236	0
478	20250318	113600	34792380	1236	1236	1236	1236	0
479	20250318	113500	34792380	1236	1236	1236	1236	1028
480	20250318	113400	33521772	1236	1236	1236	1236	0
481	20250318	113300	33521772	1236	1236	1236	1236	0
482	20250318	113200	33521772	1236	1236	1236	1236	0
483	20250318	113100	33521772	1236	1236	1236	1236	70
484	20250318	113000	33435252	1237	1237	1237	1237	89
485	20250318	112900	33325159	1236	1236	1236	1236	0
486	20250318	112800	33325159	1236	1236	1236	1236	160
487	20250318	112700	33127399	1237	1237	1237	1237	0
488	20250318	112600	33127399	1237	1237	1237	1237	50
489	20250318	112500	33065549	1237	1237	1237	1237	454
490	20250318	112400	32503951	1237	1237	1237	1237	6
491	20250318	112300	32496529	1237	1237	1237	1237	0
492	20250318	112200	32496529	1237	1237	1237	1237	0
493	20250318	112100	32496529	1237	1237	1237	1237	74
494	20250318	112000	32404991	1237	1237	1237	1237	10
495	20250318	111900	32392621	1237	1237	1237	1237	0
496	20250318	111800	32392621	1237	1237	1237	1237	245
497	20250318	111700	32089556	1237	1237	1237	1237	0
498	20250318	111600	32089556	1237	1237	1237	1237	386
499	20250318	111500	31612074	1237	1237	1237	1237	50
500	20250318	111400	31550224	1237	1237	1237	1237	0
501	20250318	111300	31550224	1237	1237	1237	1237	500
502	20250318	111200	30931724	1236	1236	1236	1236	0
503	20250318	111100	30931724	1236	1236	1236	1236	147
504	20250318	111000	30750032	1237	1237	1237	1237	0
505	20250318	110900	30750032	1237	1237	1237	1237	151
506	20250318	110800	30563245	1237	1237	1237	1237	247
507	20250318	110700	30257706	1237	1237	1237	1237	754
508	20250318	110600	29325008	1237	1237	1237	1237	0
509	20250318	110500	29325008	1237	1237	1237	1237	0
510	20250318	110400	29325008	1237	1237	1237	1236	2057
511	20250318	110300	26780505	1237	1237	1237	1237	0
512	20250318	110200	26780505	1237	1237	1237	1237	250
513	20250318	110100	26471255	1237	1237	1237	1237	224
514	20250318	110000	26194167	1237	1237	1237	1237	5
515	20250318	105900	26187982	1237	1237	1237	1237	295
516	20250318	105800	25823067	1236	1236	1236	1236	643
517	20250318	105700	25028319	1236	1236	1236	1236	0
518	20250318	105600	25028319	1236	1236	1236	1236	0
519	20250318	105500	25028319	1236	1237	1237	1236	2631
520	20250318	105400	21773790	1237	1237	1237	1237	44
521	20250318	105300	21719362	1237	1237	1237	1237	248
522	20250318	105200	21412586	1237	1237	1237	1237	0
523	20250318	105100	21412586	1237	1237	1238	1237	277
524	20250318	105000	21069762	1237	1237	1237	1237	122
525	20250318	104900	20918848	1237	1237	1237	1237	0
526	20250318	104800	20918848	1237	1237	1237	1237	0
527	20250318	104700	20918848	1237	1238	1238	1237	295
528	20250318	104600	20553743	1237	1237	1237	1237	778
529	20250318	104500	19591357	1237	1237	1237	1237	0
530	20250318	104400	19591357	1237	1237	1237	1237	157
531	20250318	104300	19397148	1237	1237	1237	1237	46
532	20250318	104200	19340246	1238	1238	1238	1238	1916
533	20250318	104100	16968238	1238	1238	1238	1238	0
534	20250318	104000	16968238	1238	1238	1238	1238	92
535	20250318	103900	16854342	1238	1238	1238	1238	0
536	20250318	103800	16854342	1238	1238	1238	1238	0
537	20250318	103700	16854342	1238	1238	1238	1238	39
538	20250318	103600	16806060	1238	1238	1238	1238	334
539	20250318	103500	16392568	1239	1239	1239	1239	0
540	20250318	103400	16392568	1239	1239	1239	1239	1
541	20250318	103300	16391329	1238	1238	1238	1238	10
542	20250318	103200	16378949	1239	1239	1239	1239	0
543	20250318	103100	16378949	1239	1239	1239	1239	100
544	20250318	103000	16255049	1238	1238	1238	1238	106
545	20250318	102900	16123821	1238	1238	1238	1238	0
546	20250318	102800	16123821	1238	1239	1239	1238	324
547	20250318	102700	15722699	1239	1239	1239	1239	0
548	20250318	102600	15722699	1239	1239	1239	1239	0
549	20250318	102500	15722699	1239	1239	1239	1239	0
550	20250318	102400	15722699	1239	1239	1239	1239	0
551	20250318	102300	15722699	1239	1239	1239	1239	0
552	20250318	102200	15722699	1239	1239	1239	1239	0
553	20250318	102100	15722699	1239	1239	1239	1239	0
554	20250318	102000	15722699	1239	1239	1239	1239	0
555	20250318	101900	15722699	1239	1239	1239	1239	0
556	20250318	101800	15722699	1239	1239	1239	1239	0
557	20250318	101700	15722699	1239	1239	1239	1239	0
558	20250318	101600	15722699	1239	1239	1239	1239	908
559	20250318	101500	14597687	1239	1239	1239	1239	20
560	20250318	101400	14572907	1239	1239	1239	1239	0
561	20250318	101300	14572907	1239	1239	1239	1239	187
562	20250318	101200	14341214	1239	1239	1239	1239	0
563	20250318	101100	14341214	1239	1239	1239	1239	1800
564	20250318	101000	12111014	1240	1240	1240	1240	2
565	20250318	100900	12108534	1240	1240	1240	1240	0
566	20250318	100800	12108534	1240	1240	1240	1240	0
567	20250318	100700	12108534	1240	1240	1240	1240	0
568	20250318	100600	12108534	1240	1240	1240	1240	0
569	20250318	100500	12108534	1240	1240	1240	1240	0
570	20250318	100400	12108534	1240	1240	1240	1240	500
571	20250318	100300	11488534	1240	1240	1240	1240	1
572	20250318	100200	11487294	1239	1239	1239	1239	0
573	20250318	100100	11487294	1239	1239	1239	1239	4
574	20250318	100000	11482338	1240	1240	1240	1240	0
575	20250318	095900	11482338	1240	1240	1240	1240	200
576	20250318	095800	11234338	1239	1239	1239	1239	0
577	20250318	095700	11234338	1239	1239	1239	1239	0
578	20250318	095600	11234338	1239	1240	1240	1239	734
579	20250318	095500	10324896	1240	1240	1240	1240	5
580	20250318	095400	10318696	1239	1239	1239	1239	0
581	20250318	095300	10318696	1239	1239	1239	1239	258
582	20250318	095200	9999034	1239	1239	1239	1239	0
583	20250318	095100	9999034	1239	1239	1239	1239	0
584	20250318	095000	9999034	1239	1239	1239	1239	205
585	20250318	094900	9745039	1239	1239	1239	1239	258
586	20250318	094800	9425377	1240	1240	1240	1240	0
587	20250318	094700	9425377	1240	1240	1240	1240	0
588	20250318	094600	9425377	1240	1240	1240	1239	304
589	20250318	094500	9048675	1240	1240	1240	1240	181
590	20250318	094400	8824235	1240	1240	1240	1240	0
591	20250318	094300	8824235	1240	1241	1241	1240	150
592	20250318	094200	8638135	1242	1242	1242	1242	100
593	20250318	094100	8513935	1242	1241	1242	1241	47
594	20250318	094000	8455607	1239	1239	1239	1239	0
595	20250318	093900	8455607	1239	1239	1239	1239	0
596	20250318	093800	8455607	1239	1240	1240	1239	728
597	20250318	093700	7553605	1241	1241	1241	1241	0
598	20250318	093600	7553605	1241	1241	1241	1241	0
599	20250318	093500	7553605	1241	1241	1241	1241	3
600	20250318	093400	7549882	1241	1241	1241	1241	53
601	20250318	093300	7484109	1241	1241	1241	1241	54
602	20250318	093200	7417095	1241	1241	1241	1241	5
603	20250318	093100	7410890	1241	1241	1241	1241	0
604	20250318	093000	7410890	1241	1241	1241	1241	0
605	20250318	092900	7410890	1241	1239	1241	1239	897
606	20250318	092800	6299381	1240	1240	1240	1240	5
607	20250318	092700	6293181	1240	1240	1240	1240	0
608	20250318	092600	6293181	1240	1240	1240	1240	0
609	20250318	092500	6293181	1240	1240	1240	1240	0
610	20250318	092400	6293181	1240	1240	1240	1240	0
611	20250318	092300	6293181	1240	1240	1240	1240	139
612	20250318	092200	6120821	1243	1243	1243	1243	0
613	20250318	092100	6120821	1243	1243	1243	1243	0
614	20250318	092000	6120821	1243	1243	1243	1243	0
615	20250318	091900	6120821	1243	1243	1243	1243	103
616	20250318	091800	5992792	1243	1243	1243	1243	0
617	20250318	091700	5992792	1243	1243	1243	1243	6
618	20250318	091600	5985334	1243	1243	1243	1243	0
619	20250318	091500	5985334	1243	1243	1243	1243	12
620	20250318	091400	5970418	1243	1243	1243	1243	0
621	20250318	091300	5970418	1243	1243	1243	1243	5
622	20250318	091200	5964203	1243	1243	1243	1243	0
623	20250318	091100	5964203	1243	1243	1243	1243	0
624	20250318	091000	5964203	1243	1243	1243	1243	3
625	20250318	090900	5960474	1243	1243	1243	1243	0
626	20250318	090800	5960474	1243	1243	1243	1243	0
627	20250318	090700	5960474	1243	1243	1243	1243	0
628	20250318	090600	5960474	1243	1243	1243	1243	1
629	20250318	090500	5959231	1236	1237	1237	1236	646
630	20250318	090400	5160138	1244	1244	1244	1244	0
631	20250318	090300	5160138	1244	1244	1244	1244	0
632	20250318	090200	5160138	1244	1244	1244	1244	0
633	20250318	090100	5160138	1244	1244	1244	1244	0
634	20250318	090000	5160138	1244	1237	1244	1237	4169