KissMeData/058820/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194200	549554866	1841	1841	1841	1841	22884
3	20250318	194100	549554866	1841	1841	1841	1841	0
4	20250318	194000	549554866	1841	1841	1841	1841	0
5	20250318	193900	549554866	1841	1841	1841	1841	0
6	20250318	193800	549554866	1841	1841	1841	1841	0
7	20250318	193700	549554866	1841	1841	1841	1841	0
8	20250318	193600	549554866	1841	1841	1841	1841	0
9	20250318	193500	549554866	1841	1841	1841	1841	0
10	20250318	193400	549554866	1841	1841	1841	1841	0
11	20250318	193300	549554866	1841	1841	1841	1841	0
12	20250318	193200	549554866	1841	1841	1841	1841	0
13	20250318	193100	549554866	1841	1841	1841	1841	0
14	20250318	193000	549554866	1841	1841	1841	1841	0
15	20250318	192900	549554866	1841	1841	1841	1841	0
16	20250318	192800	549554866	1841	1841	1841	1841	0
17	20250318	192700	549554866	1841	1841	1841	1841	0
18	20250318	192600	549554866	1841	1841	1841	1841	0
19	20250318	192500	549554866	1841	1841	1841	1841	0
20	20250318	192400	549554866	1841	1841	1841	1841	0
21	20250318	192300	549554866	1841	1841	1841	1841	0
22	20250318	192200	549554866	1841	1841	1841	1841	0
23	20250318	192100	549554866	1841	1841	1841	1841	0
24	20250318	192000	549554866	1841	1841	1841	1841	0
25	20250318	191900	549554866	1841	1841	1841	1841	0
26	20250318	191800	549554866	1841	1841	1841	1841	0
27	20250318	191700	549554866	1841	1841	1841	1841	0
28	20250318	191600	549554866	1841	1841	1841	1841	0
29	20250318	191500	549554866	1841	1841	1841	1841	0
30	20250318	191400	549554866	1841	1841	1841	1841	0
31	20250318	191300	549554866	1841	1841	1841	1841	0
32	20250318	191200	549554866	1841	1841	1841	1841	22884
33	20250318	191100	549554866	1841	1841	1841	1841	0
34	20250318	191000	549554866	1841	1841	1841	1841	0
35	20250318	190900	549554866	1841	1841	1841	1841	0
36	20250318	190800	549554866	1841	1841	1841	1841	0
37	20250318	190700	549554866	1841	1841	1841	1841	0
38	20250318	190600	549554866	1841	1841	1841	1841	0
39	20250318	190500	549554866	1841	1841	1841	1841	0
40	20250318	190400	549554866	1841	1841	1841	1841	0
41	20250318	190300	549554866	1841	1841	1841	1841	0
42	20250318	190200	549554866	1841	1841	1841	1841	0
43	20250318	190100	549554866	1841	1841	1841	1841	0
44	20250318	190000	549554866	1841	1841	1841	1841	0
45	20250318	185900	549554866	1841	1841	1841	1841	0
46	20250318	185800	549554866	1841	1841	1841	1841	0
47	20250318	185700	549554866	1841	1841	1841	1841	0
48	20250318	185600	549554866	1841	1841	1841	1841	0
49	20250318	185500	549554866	1841	1841	1841	1841	0
50	20250318	185400	549554866	1841	1841	1841	1841	0
51	20250318	185300	549554866	1841	1841	1841	1841	0
52	20250318	185200	549554866	1841	1841	1841	1841	0
53	20250318	185100	549554866	1841	1841	1841	1841	0
54	20250318	185000	549554866	1841	1841	1841	1841	0
55	20250318	184900	549554866	1841	1841	1841	1841	0
56	20250318	184800	549554866	1841	1841	1841	1841	0
57	20250318	184700	549554866	1841	1841	1841	1841	0
58	20250318	184600	549554866	1841	1841	1841	1841	0
59	20250318	184500	549554866	1841	1841	1841	1841	0
60	20250318	184400	549554866	1841	1841	1841	1841	0
61	20250318	184300	549554866	1841	1841	1841	1841	0
62	20250318	184200	549554866	1841	1841	1841	1841	22884
63	20250318	184100	549554866	1841	1841	1841	1841	0
64	20250318	184000	549554866	1841	1841	1841	1841	0
65	20250318	183900	549554866	1841	1841	1841	1841	0
66	20250318	183800	549554866	1841	1841	1841	1841	0
67	20250318	183700	549554866	1841	1841	1841	1841	0
68	20250318	183600	549554866	1841	1841	1841	1841	0
69	20250318	183500	549554866	1841	1841	1841	1841	0
70	20250318	183400	549554866	1841	1841	1841	1841	0
71	20250318	183300	549554866	1841	1841	1841	1841	0
72	20250318	183200	549554866	1841	1841	1841	1841	0
73	20250318	183100	549554866	1841	1841	1841	1841	0
74	20250318	183000	549554866	1841	1841	1841	1841	0
75	20250318	182900	549554866	1841	1841	1841	1841	0
76	20250318	182800	549554866	1841	1841	1841	1841	0
77	20250318	182700	549554866	1841	1841	1841	1841	0
78	20250318	182600	549554866	1841	1841	1841	1841	0
79	20250318	182500	549554866	1841	1841	1841	1841	0
80	20250318	182400	549554866	1841	1841	1841	1841	0
81	20250318	182300	549554866	1841	1841	1841	1841	0
82	20250318	182200	549554866	1841	1841	1841	1841	0
83	20250318	182100	549554866	1841	1841	1841	1841	0
84	20250318	182000	549554866	1841	1841	1841	1841	0
85	20250318	181900	549554866	1841	1841	1841	1841	0
86	20250318	181800	549554866	1841	1841	1841	1841	0
87	20250318	181700	549554866	1841	1841	1841	1841	0
88	20250318	181600	549554866	1841	1841	1841	1841	0
89	20250318	181500	549554866	1841	1841	1841	1841	0
90	20250318	181400	549554866	1841	1841	1841	1841	0
91	20250318	181300	549554866	1841	1841	1841	1841	0
92	20250318	181200	549554866	1841	1841	1841	1841	22884
93	20250318	181100	549554866	1841	1841	1841	1841	0
94	20250318	181000	549554866	1841	1841	1841	1841	0
95	20250318	180900	549554866	1841	1841	1841	1841	0
96	20250318	180800	549554866	1841	1841	1841	1841	0
97	20250318	180700	549554866	1841	1841	1841	1841	0
98	20250318	180600	549554866	1841	1841	1841	1841	0
99	20250318	180500	549554866	1841	1841	1841	1841	0
100	20250318	180400	549554866	1841	1841	1841	1841	0
101	20250318	180300	549554866	1841	1841	1841	1841	0
102	20250318	180200	549554866	1841	1841	1841	1841	0
103	20250318	180100	549554866	1841	1841	1841	1841	0
104	20250318	180000	549554866	1841	1841	1841	1841	0
105	20250318	175900	549554866	1841	1841	1841	1841	0
106	20250318	175800	549554866	1841	1841	1841	1841	0
107	20250318	175700	549554866	1841	1841	1841	1841	0
108	20250318	175600	549554866	1841	1841	1841	1841	0
109	20250318	175500	549554866	1841	1841	1841	1841	0
110	20250318	175400	549554866	1841	1841	1841	1841	0
111	20250318	175300	549554866	1841	1841	1841	1841	0
112	20250318	175200	549554866	1841	1841	1841	1841	0
113	20250318	175100	549554866	1841	1841	1841	1841	0
114	20250318	175000	549554866	1841	1841	1841	1841	0
115	20250318	174900	549554866	1841	1841	1841	1841	0
116	20250318	174800	549554866	1841	1841	1841	1841	0
117	20250318	174700	549554866	1841	1841	1841	1841	0
118	20250318	174600	549554866	1841	1841	1841	1841	0
119	20250318	174500	549554866	1841	1841	1841	1841	0
120	20250318	174400	549554866	1841	1841	1841	1841	0
121	20250318	174300	549554866	1841	1841	1841	1841	0
122	20250318	174200	549554866	1841	1841	1841	1841	22884
123	20250318	174100	549554866	1841	1841	1841	1841	0
124	20250318	174000	549554866	1841	1841	1841	1841	0
125	20250318	173900	549554866	1841	1841	1841	1841	0
126	20250318	173800	549554866	1841	1841	1841	1841	0
127	20250318	173700	549554866	1841	1841	1841	1841	0
128	20250318	173600	549554866	1841	1841	1841	1841	0
129	20250318	173500	549554866	1841	1841	1841	1841	0
130	20250318	173400	549554866	1841	1841	1841	1841	0
131	20250318	173300	549554866	1841	1841	1841	1841	0
132	20250318	173200	549554866	1841	1841	1841	1841	0
133	20250318	173100	549554866	1841	1841	1841	1841	0
134	20250318	173000	549554866	1841	1841	1841	1841	0
135	20250318	172900	549554866	1841	1841	1841	1841	0
136	20250318	172800	549554866	1841	1841	1841	1841	0
137	20250318	172700	549554866	1841	1841	1841	1841	0
138	20250318	172600	549554866	1841	1841	1841	1841	0
139	20250318	172500	549554866	1841	1841	1841	1841	0
140	20250318	172400	549554866	1841	1841	1841	1841	0
141	20250318	172300	549554866	1841	1841	1841	1841	0
142	20250318	172200	549554866	1841	1841	1841	1841	0
143	20250318	172100	549554866	1841	1841	1841	1841	0
144	20250318	172000	549554866	1841	1841	1841	1841	0
145	20250318	171900	549554866	1841	1841	1841	1841	0
146	20250318	171800	549554866	1841	1841	1841	1841	0
147	20250318	171700	549554866	1841	1841	1841	1841	0
148	20250318	171600	549554866	1841	1841	1841	1841	0
149	20250318	171500	549554866	1841	1841	1841	1841	0
150	20250318	171400	549554866	1841	1841	1841	1841	0
151	20250318	171300	549554866	1841	1841	1841	1841	0
152	20250318	171200	549554866	1841	1841	1841	1841	22884
153	20250318	171100	549554866	1841	1841	1841	1841	0
154	20250318	171000	549554866	1841	1841	1841	1841	0
155	20250318	170900	549554866	1841	1841	1841	1841	0
156	20250318	170800	549554866	1841	1841	1841	1841	0
157	20250318	170700	549554866	1841	1841	1841	1841	0
158	20250318	170600	549554866	1841	1841	1841	1841	0
159	20250318	170500	549554866	1841	1841	1841	1841	0
160	20250318	170400	549554866	1841	1841	1841	1841	0
161	20250318	170300	549554866	1841	1841	1841	1841	0
162	20250318	170200	549554866	1841	1841	1841	1841	0
163	20250318	170100	549554866	1841	1841	1841	1841	0
164	20250318	170000	549554866	1841	1841	1841	1841	0
165	20250318	165900	549554866	1841	1841	1841	1841	0
166	20250318	165800	549554866	1841	1841	1841	1841	0
167	20250318	165700	549554866	1841	1841	1841	1841	0
168	20250318	165600	549554866	1841	1841	1841	1841	0
169	20250318	165500	549554866	1841	1841	1841	1841	0
170	20250318	165400	549554866	1841	1841	1841	1841	0
171	20250318	165300	549554866	1841	1841	1841	1841	0
172	20250318	165200	549554866	1841	1841	1841	1841	0
173	20250318	165100	549554866	1841	1841	1841	1841	0
174	20250318	165000	549554866	1841	1841	1841	1841	0
175	20250318	164900	549554866	1841	1841	1841	1841	0
176	20250318	164800	549554866	1841	1841	1841	1841	0
177	20250318	164700	549554866	1841	1841	1841	1841	0
178	20250318	164600	549554866	1841	1841	1841	1841	0
179	20250318	164500	549554866	1841	1841	1841	1841	0
180	20250318	164400	549554866	1841	1841	1841	1841	0
181	20250318	164300	549554866	1841	1841	1841	1841	0
182	20250318	164200	549554866	1841	1841	1841	1841	22884
183	20250318	164100	549554866	1841	1841	1841	1841	0
184	20250318	164000	549554866	1841	1841	1841	1841	0
185	20250318	163900	549554866	1841	1841	1841	1841	0
186	20250318	163800	549554866	1841	1841	1841	1841	0
187	20250318	163700	549554866	1841	1841	1841	1841	0
188	20250318	163600	549554866	1841	1841	1841	1841	0
189	20250318	163500	549554866	1841	1841	1841	1841	0
190	20250318	163400	549554866	1841	1841	1841	1841	0
191	20250318	163300	549554866	1841	1841	1841	1841	0
192	20250318	163200	549554866	1841	1841	1841	1841	0
193	20250318	163100	549554866	1841	1841	1841	1841	0
194	20250318	163000	549554866	1841	1841	1841	1841	0
195	20250318	162900	549554866	1841	1841	1841	1841	0
196	20250318	162800	549554866	1841	1841	1841	1841	0
197	20250318	162700	549554866	1841	1841	1841	1841	0
198	20250318	162600	549554866	1841	1841	1841	1841	0
199	20250318	162500	549554866	1841	1841	1841	1841	0
200	20250318	162400	549554866	1841	1841	1841	1841	0
201	20250318	162300	549554866	1841	1841	1841	1841	0
202	20250318	162200	549554866	1841	1841	1841	1841	0
203	20250318	162100	549554866	1841	1841	1841	1841	0
204	20250318	162000	549554866	1841	1841	1841	1841	0
205	20250318	161900	549554866	1841	1841	1841	1841	0
206	20250318	161800	549554866	1841	1841	1841	1841	0
207	20250318	161700	549554866	1841	1841	1841	1841	0
208	20250318	161600	549554866	1841	1841	1841	1841	0
209	20250318	161500	549554866	1841	1841	1841	1841	0
210	20250318	161400	549554866	1841	1841	1841	1841	0
211	20250318	161300	549554866	1841	1841	1841	1841	0
212	20250318	161200	549554866	1841	1841	1841	1841	22884
213	20250318	161100	549554866	1841	1841	1841	1841	0
214	20250318	161000	549554866	1841	1841	1841	1841	0
215	20250318	160900	549554866	1841	1841	1841	1841	0
216	20250318	160800	549554866	1841	1841	1841	1841	0
217	20250318	160700	549554866	1841	1841	1841	1841	0
218	20250318	160600	549554866	1841	1841	1841	1841	0
219	20250318	160500	549554866	1841	1841	1841	1841	0
220	20250318	160400	549554866	1841	1841	1841	1841	0
221	20250318	160300	549554866	1841	1841	1841	1841	0
222	20250318	160200	549554866	1841	1841	1841	1841	0
223	20250318	160100	549554866	1841	1841	1841	1841	0
224	20250318	160000	549554866	1841	1841	1841	1841	0
225	20250318	155900	549554866	1841	1841	1841	1841	0
226	20250318	155800	549554866	1841	1841	1841	1841	0
227	20250318	155700	549554866	1841	1841	1841	1841	0
228	20250318	155600	549554866	1841	1841	1841	1841	0
229	20250318	155500	549554866	1841	1841	1841	1841	0
230	20250318	155400	549554866	1841	1841	1841	1841	0
231	20250318	155300	549554866	1841	1841	1841	1841	0
232	20250318	155200	549554866	1841	1841	1841	1841	0
233	20250318	155100	549554866	1841	1841	1841	1841	0
234	20250318	155000	549554866	1841	1841	1841	1841	0
235	20250318	154900	549554866	1841	1841	1841	1841	0
236	20250318	154800	549554866	1841	1841	1841	1841	0
237	20250318	154700	549554866	1841	1841	1841	1841	0
238	20250318	154600	549554866	1841	1841	1841	1841	0
239	20250318	154500	549554866	1841	1841	1841	1841	0
240	20250318	154400	549554866	1841	1841	1841	1841	0
241	20250318	154300	549554866	1841	1841	1841	1841	0
242	20250318	154200	549554866	1841	1841	1841	1841	22884
243	20250318	154100	549554866	1841	1841	1841	1841	0
244	20250318	154000	549554866	1841	1841	1841	1841	0
245	20250318	153900	549554866	1841	1841	1841	1841	0
246	20250318	153800	549554866	1841	1841	1841	1841	0
247	20250318	153700	549554866	1841	1841	1841	1841	0
248	20250318	153600	549554866	1841	1841	1841	1841	0
249	20250318	153500	549554866	1841	1841	1841	1841	0
250	20250318	153400	549554866	1841	1841	1841	1841	0
251	20250318	153300	549554866	1841	1841	1841	1841	0
252	20250318	153200	549554866	1841	1841	1841	1841	0
253	20250318	153100	549554866	1841	1841	1841	1841	0
254	20250318	153000	549554866	1841	1841	1841	1841	22884
255	20250318	152900	507425422	1850	1850	1850	1850	0
256	20250318	152800	507425422	1850	1850	1850	1850	0
257	20250318	152700	507425422	1850	1850	1850	1850	0
258	20250318	152600	507425422	1850	1850	1850	1850	0
259	20250318	152500	507425422	1850	1850	1850	1850	0
260	20250318	152400	507425422	1850	1850	1850	1850	0
261	20250318	152300	507425422	1850	1850	1850	1850	0
262	20250318	152200	507425422	1850	1850	1850	1850	0
263	20250318	152100	507425422	1850	1850	1850	1850	0
264	20250318	152000	507425422	1850	1850	1850	1850	0
265	20250318	151900	507425422	1850	1856	1856	1844	5904
266	20250318	151800	496506858	1856	1853	1856	1841	15158
267	20250318	151700	468554944	1862	1862	1862	1862	0
268	20250318	151600	468554944	1862	1862	1862	1862	0
269	20250318	151500	468554944	1862	1862	1862	1862	0
270	20250318	151400	468554944	1862	1845	1862	1845	2774
271	20250318	151300	463413156	1846	1862	1870	1844	26482
272	20250318	151200	414366764	1871	1871	1871	1871	18
273	20250318	151100	414333086	1861	1868	1868	1860	3617
274	20250318	151000	407591790	1871	1871	1871	1871	0
275	20250318	150900	407591790	1871	1871	1871	1871	0
276	20250318	150800	407591790	1871	1868	1871	1867	917
277	20250318	150700	405879271	1868	1869	1869	1868	1518
278	20250318	150600	403043347	1872	1872	1872	1872	0
279	20250318	150500	403043347	1872	1872	1872	1872	0
280	20250318	150400	403043347	1872	1872	1872	1872	0
281	20250318	150300	403043347	1872	1872	1872	1872	0
282	20250318	150200	403043347	1872	1872	1872	1872	1001
283	20250318	150100	401169475	1869	1869	1869	1869	673
284	20250318	150000	399911638	1869	1868	1869	1868	458
285	20250318	145900	399055918	1869	1870	1872	1869	3537
286	20250318	145800	392443194	1872	1872	1872	1872	0
287	20250318	145700	392443194	1872	1870	1872	1869	1000
288	20250318	145600	390574190	1873	1870	1873	1870	1000
289	20250318	145500	388704187	1869	1870	1870	1869	1910
290	20250318	145400	385133397	1872	1872	1872	1872	0
291	20250318	145300	385133397	1872	1872	1872	1869	5061
292	20250318	145200	375665588	1873	1872	1873	1872	322
293	20250318	145100	375062803	1872	1872	1872	1872	31
294	20250318	145000	375004771	1872	1872	1872	1872	59
295	20250318	144900	374894323	1872	1872	1872	1872	0
296	20250318	144800	374894323	1872	1870	1872	1870	300
297	20250318	144700	374333006	1870	1871	1871	1870	500
298	20250318	144600	373397584	1872	1872	1872	1872	102
299	20250318	144500	373206640	1872	1872	1872	1872	0
300	20250318	144400	373206640	1872	1872	1872	1872	100
301	20250318	144300	373019440	1873	1870	1873	1870	63
302	20250318	144200	372901444	1870	1873	1873	1870	70
303	20250318	144100	372770484	1873	1872	1873	1871	1690
304	20250318	144000	369606656	1873	1873	1873	1873	1
305	20250318	143900	369604783	1875	1875	1875	1875	0
306	20250318	143800	369604783	1875	1875	1875	1875	0
307	20250318	143700	369604783	1875	1875	1875	1875	0
308	20250318	143600	369604783	1875	1875	1875	1875	0
309	20250318	143500	369604783	1875	1875	1875	1872	258
310	20250318	143400	369121801	1872	1872	1872	1872	0
311	20250318	143300	369121801	1872	1872	1872	1872	30
312	20250318	143200	369065641	1875	1875	1875	1875	5
313	20250318	143100	369056266	1875	1875	1875	1875	7
314	20250318	143000	369043141	1875	1875	1875	1875	11
315	20250318	142900	369022516	1875	1875	1875	1875	243
316	20250318	142800	368566891	1879	1879	1879	1879	0
317	20250318	142700	368566891	1879	1879	1879	1879	100
318	20250318	142600	368378991	1879	1879	1879	1879	3
319	20250318	142500	368373354	1880	1878	1880	1878	3420
320	20250318	142400	361947049	1880	1880	1880	1880	0
321	20250318	142300	361947049	1880	1880	1880	1880	5
322	20250318	142200	361937649	1871	1878	1880	1871	6065
323	20250318	142100	350546751	1879	1879	1879	1879	0
324	20250318	142000	350546751	1879	1878	1879	1871	3727
325	20250318	141900	343549082	1879	1879	1879	1879	0
326	20250318	141800	343549082	1879	1879	1879	1879	101
327	20250318	141700	343359303	1870	1877	1878	1870	3796
328	20250318	141600	336239406	1870	1876	1877	1870	2419
329	20250318	141500	331703582	1876	1876	1876	1876	0
330	20250318	141400	331703582	1876	1876	1876	1876	0
331	20250318	141300	331703582	1876	1876	1876	1876	1
332	20250318	141200	331701706	1870	1870	1870	1870	0
333	20250318	141100	331701706	1870	1876	1876	1870	1275
334	20250318	141000	329311624	1877	1877	1877	1877	1
335	20250318	140900	329309747	1869	1872	1877	1869	3074
336	20250318	140800	323552011	1872	1872	1872	1872	0
337	20250318	140700	323552011	1872	1869	1872	1869	207
338	20250318	140600	323164957	1870	1870	1870	1870	0
339	20250318	140500	323164957	1870	1870	1870	1870	0
340	20250318	140400	323164957	1870	1870	1870	1870	0
341	20250318	140300	323164957	1870	1870	1870	1870	0
342	20250318	140200	323164957	1870	1870	1870	1870	0
343	20250318	140100	323164957	1870	1870	1870	1870	0
344	20250318	140000	323164957	1870	1870	1870	1870	10
345	20250318	135900	323146257	1870	1870	1870	1870	0
346	20250318	135800	323146257	1870	1870	1870	1870	0
347	20250318	135700	323146257	1870	1874	1874	1866	12
348	20250318	135600	323123853	1870	1865	1874	1865	1050
349	20250318	135500	321160599	1869	1863	1870	1863	9233
350	20250318	135400	303921127	1864	1862	1864	1862	1613
351	20250318	135300	300917019	1862	1861	1862	1858	2338
352	20250318	135200	296572711	1862	1861	1862	1859	1443
353	20250318	135100	293889183	1859	1859	1859	1859	564
354	20250318	135000	292840707	1861	1857	1861	1857	4969
355	20250318	134900	283603753	1857	1857	1857	1857	0
356	20250318	134800	283603753	1857	1857	1857	1857	13
357	20250318	134700	283579612	1858	1858	1858	1858	0
358	20250318	134600	283579612	1858	1858	1858	1858	0
359	20250318	134500	283579612	1858	1858	1858	1858	0
360	20250318	134400	283579612	1858	1858	1858	1858	0
361	20250318	134300	283579612	1858	1858	1858	1858	0
362	20250318	134200	283579612	1858	1858	1858	1858	952
363	20250318	134100	281810796	1858	1851	1858	1851	10547
364	20250318	134000	262253510	1846	1846	1846	1846	0
365	20250318	133900	262253510	1846	1846	1846	1846	810
366	20250318	133800	260758250	1852	1852	1852	1852	0
367	20250318	133700	260758250	1852	1852	1852	1852	0
368	20250318	133600	260758250	1852	1852	1852	1852	0
369	20250318	133500	260758250	1852	1852	1852	1852	0
370	20250318	133400	260758250	1852	1852	1852	1852	0
371	20250318	133300	260758250	1852	1852	1852	1852	0
372	20250318	133200	260758250	1852	1852	1852	1852	0
373	20250318	133100	260758250	1852	1852	1852	1852	0
374	20250318	133000	260758250	1852	1852	1852	1852	0
375	20250318	132900	260758250	1852	1852	1852	1852	40
376	20250318	132800	260684170	1853	1853	1853	1853	0
377	20250318	132700	260684170	1853	1853	1853	1853	2
378	20250318	132600	260680464	1853	1853	1853	1853	5
379	20250318	132500	260671199	1852	1852	1852	1852	0
380	20250318	132400	260671199	1852	1852	1852	1852	0
381	20250318	132300	260671199	1852	1852	1852	1852	1159
382	20250318	132200	258524731	1852	1852	1852	1852	0
383	20250318	132100	258524731	1852	1852	1852	1852	0
384	20250318	132000	258524731	1852	1852	1852	1852	0
385	20250318	131900	258524731	1852	1852	1852	1852	0
386	20250318	131800	258524731	1852	1852	1852	1852	0
387	20250318	131700	258524731	1852	1851	1852	1851	881
388	20250318	131600	256893219	1852	1852	1852	1852	0
389	20250318	131500	256893219	1852	1852	1852	1852	0
390	20250318	131400	256893219	1852	1852	1852	1852	3
391	20250318	131300	256887663	1852	1852	1852	1852	0
392	20250318	131200	256887663	1852	1852	1852	1852	18
393	20250318	131100	256854327	1851	1851	1851	1851	100
394	20250318	131000	256669227	1851	1851	1851	1851	100
395	20250318	130900	256484127	1846	1846	1846	1846	0
396	20250318	130800	256484127	1846	1847	1847	1846	250
397	20250318	130700	256022577	1848	1849	1849	1848	112
398	20250318	130600	255815550	1852	1852	1852	1852	0
399	20250318	130500	255815550	1852	1852	1852	1852	0
400	20250318	130400	255815550	1852	1852	1852	1852	0
401	20250318	130300	255815550	1852	1852	1852	1852	11
402	20250318	130200	255795178	1851	1851	1851	1851	96
403	20250318	130100	255617482	1852	1851	1852	1851	1026
404	20250318	130000	253718063	1851	1851	1851	1851	0
405	20250318	125900	253718063	1851	1851	1851	1851	299
406	20250318	125800	253164614	1852	1852	1852	1852	0
407	20250318	125700	253164614	1852	1852	1852	1852	0
408	20250318	125600	253164614	1852	1852	1852	1852	0
409	20250318	125500	253164614	1852	1852	1852	1852	0
410	20250318	125400	253164614	1852	1852	1852	1852	0
411	20250318	125300	253164614	1852	1852	1852	1852	0
412	20250318	125200	253164614	1852	1852	1852	1852	4
413	20250318	125100	253157206	1852	1852	1852	1852	0
414	20250318	125000	253157206	1852	1852	1852	1852	0
415	20250318	124900	253157206	1852	1852	1852	1852	18
416	20250318	124800	253123870	1850	1850	1850	1850	1401
417	20250318	124700	250532020	1850	1850	1850	1850	103
418	20250318	124600	250341470	1851	1851	1851	1851	772
419	20250318	124500	248912498	1851	1851	1851	1851	0
420	20250318	124400	248912498	1851	1851	1851	1851	578
421	20250318	124300	247842620	1851	1851	1851	1851	200
422	20250318	124200	247472420	1851	1851	1851	1851	300
423	20250318	124100	246917120	1851	1851	1851	1851	0
424	20250318	124000	246917120	1851	1851	1851	1851	0
425	20250318	123900	246917120	1851	1851	1851	1851	0
426	20250318	123800	246917120	1851	1851	1851	1851	0
427	20250318	123700	246917120	1851	1851	1851	1851	0
428	20250318	123600	246917120	1851	1851	1851	1851	360
429	20250318	123500	246250760	1852	1852	1852	1852	0
430	20250318	123400	246250760	1852	1852	1852	1852	0
431	20250318	123300	246250760	1852	1852	1852	1852	0
432	20250318	123200	246250760	1852	1852	1852	1852	0
433	20250318	123100	246250760	1852	1852	1852	1852	0
434	20250318	123000	246250760	1852	1852	1852	1852	0
435	20250318	122900	246250760	1852	1852	1852	1852	0
436	20250318	122800	246250760	1852	1852	1852	1852	0
437	20250318	122700	246250760	1852	1852	1852	1852	0
438	20250318	122600	246250760	1852	1852	1852	1852	0
439	20250318	122500	246250760	1852	1852	1852	1852	0
440	20250318	122400	246250760	1852	1852	1852	1852	0
441	20250318	122300	246250760	1852	1852	1852	1852	0
442	20250318	122200	246250760	1852	1852	1852	1852	0
443	20250318	122100	246250760	1852	1852	1852	1852	0
444	20250318	122000	246250760	1852	1852	1852	1852	1
445	20250318	121900	246248908	1852	1852	1852	1852	0
446	20250318	121800	246248908	1852	1852	1852	1852	0
447	20250318	121700	246248908	1852	1852	1852	1852	0
448	20250318	121600	246248908	1852	1852	1852	1852	0
449	20250318	121500	246248908	1852	1852	1852	1852	18
450	20250318	121400	246215572	1849	1849	1849	1849	0
451	20250318	121300	246215572	1849	1852	1852	1849	24
452	20250318	121200	246171151	1852	1852	1852	1852	0
453	20250318	121100	246171151	1852	1846	1852	1845	785
454	20250318	121000	244722633	1845	1851	1851	1845	272
455	20250318	120900	244220616	1846	1846	1846	1846	0
456	20250318	120800	244220616	1846	1846	1846	1846	1
457	20250318	120700	244218770	1853	1853	1853	1853	0
458	20250318	120600	244218770	1853	1853	1853	1853	0
459	20250318	120500	244218770	1853	1853	1853	1853	0
460	20250318	120400	244218770	1853	1853	1853	1853	0
461	20250318	120300	244218770	1853	1853	1853	1853	0
462	20250318	120200	244218770	1853	1853	1853	1853	1
463	20250318	120100	244216917	1849	1853	1853	1849	477
464	20250318	120000	243334212	1853	1853	1853	1853	39
465	20250318	115900	243261945	1854	1854	1854	1854	0
466	20250318	115800	243261945	1854	1854	1854	1854	1
467	20250318	115700	243260091	1853	1853	1853	1853	0
468	20250318	115600	243260091	1853	1853	1853	1853	0
469	20250318	115500	243260091	1853	1853	1853	1853	0
470	20250318	115400	243260091	1853	1853	1853	1853	300
471	20250318	115300	242704191	1853	1853	1853	1853	113
472	20250318	115200	242494802	1854	1854	1854	1854	0
473	20250318	115100	242494802	1854	1854	1854	1854	0
474	20250318	115000	242494802	1854	1854	1854	1854	0
475	20250318	114900	242494802	1854	1854	1854	1854	0
476	20250318	114800	242494802	1854	1854	1854	1854	5
477	20250318	114700	242485532	1853	1853	1853	1853	0
478	20250318	114600	242485532	1853	1853	1853	1853	0
479	20250318	114500	242485532	1853	1853	1853	1853	0
480	20250318	114400	242485532	1853	1853	1853	1853	0
481	20250318	114300	242485532	1853	1853	1853	1853	0
482	20250318	114200	242485532	1853	1854	1854	1853	3454
483	20250318	114100	236085257	1853	1853	1853	1853	0
484	20250318	114000	236085257	1853	1854	1854	1853	302
485	20250318	113900	235525649	1853	1853	1853	1853	0
486	20250318	113800	235525649	1853	1849	1854	1849	14208
487	20250318	113700	209230568	1849	1849	1849	1849	18
488	20250318	113600	209197286	1845	1849	1849	1845	672
489	20250318	113500	207956404	1849	1849	1849	1849	1
490	20250318	113400	207954555	1847	1847	1847	1847	0
491	20250318	113300	207954555	1847	1847	1847	1847	0
492	20250318	113200	207954555	1847	1847	1847	1847	0
493	20250318	113100	207954555	1847	1847	1847	1847	812
494	20250318	113000	206454791	1847	1847	1847	1847	0
495	20250318	112900	206454791	1847	1847	1847	1847	1
496	20250318	112800	206452944	1845	1845	1845	1845	0
497	20250318	112700	206452944	1845	1845	1845	1845	0
498	20250318	112600	206452944	1845	1846	1846	1845	7500
499	20250318	112500	192615320	1846	1846	1846	1846	50
500	20250318	112400	192523020	1849	1849	1849	1849	18
501	20250318	112300	192489738	1848	1848	1848	1848	873
502	20250318	112200	190876434	1848	1848	1848	1848	0
503	20250318	112100	190876434	1848	1848	1848	1848	0
504	20250318	112000	190876434	1848	1848	1848	1848	0
505	20250318	111900	190876434	1848	1848	1848	1848	22
506	20250318	111800	190835778	1848	1848	1848	1848	0
507	20250318	111700	190835778	1848	1848	1848	1848	0
508	20250318	111600	190835778	1848	1848	1848	1848	1
509	20250318	111500	190833930	1847	1847	1847	1847	385
510	20250318	111400	190122835	1847	1847	1847	1847	0
511	20250318	111300	190122835	1847	1847	1847	1847	0
512	20250318	111200	190122835	1847	1847	1847	1847	0
513	20250318	111100	190122835	1847	1847	1847	1847	0
514	20250318	111000	190122835	1847	1847	1847	1847	439
515	20250318	110900	189312002	1847	1847	1847	1847	3
516	20250318	110800	189306461	1847	1847	1847	1847	0
517	20250318	110700	189306461	1847	1847	1847	1847	0
518	20250318	110600	189306461	1847	1847	1847	1847	178
519	20250318	110500	188977695	1847	1847	1847	1847	0
520	20250318	110400	188977695	1847	1847	1847	1847	0
521	20250318	110300	188977695	1847	1847	1847	1847	20
522	20250318	110200	188940755	1847	1847	1847	1847	0
523	20250318	110100	188940755	1847	1847	1847	1847	0
524	20250318	110000	188940755	1847	1847	1847	1847	2
525	20250318	105900	188937061	1848	1848	1848	1848	0
526	20250318	105800	188937061	1848	1848	1848	1848	18
527	20250318	105700	188903797	1847	1847	1847	1847	5
528	20250318	105600	188894562	1849	1849	1849	1849	0
529	20250318	105500	188894562	1849	1849	1849	1849	0
530	20250318	105400	188894562	1849	1849	1849	1849	0
531	20250318	105300	188894562	1849	1849	1849	1849	0
532	20250318	105200	188894562	1849	1849	1849	1849	0
533	20250318	105100	188894562	1849	1849	1849	1849	0
534	20250318	105000	188894562	1849	1849	1849	1849	0
535	20250318	104900	188894562	1849	1849	1849	1849	0
536	20250318	104800	188894562	1849	1849	1849	1849	0
537	20250318	104700	188894562	1849	1849	1849	1849	0
538	20250318	104600	188894562	1849	1849	1849	1849	0
539	20250318	104500	188894562	1849	1849	1849	1849	0
540	20250318	104400	188894562	1849	1849	1849	1849	0
541	20250318	104300	188894562	1849	1849	1849	1849	0
542	20250318	104200	188894562	1849	1849	1849	1849	0
543	20250318	104100	188894562	1849	1850	1850	1849	85
544	20250318	104000	188737392	1850	1850	1850	1850	0
545	20250318	103900	188737392	1850	1850	1850	1850	2356
546	20250318	103800	184378792	1850	1850	1850	1850	8
547	20250318	103700	184363992	1850	1850	1850	1850	388
548	20250318	103600	183646192	1850	1850	1850	1850	0
549	20250318	103500	183646192	1850	1850	1850	1850	0
550	20250318	103400	183646192	1850	1850	1850	1850	1
551	20250318	103300	183644342	1848	1848	1848	1848	0
552	20250318	103200	183644342	1848	1848	1848	1848	1058
553	20250318	103100	181689158	1845	1845	1845	1844	3065
554	20250318	103000	176034235	1845	1845	1845	1845	0
555	20250318	102900	176034235	1845	1845	1845	1845	0
556	20250318	102800	176034235	1845	1845	1845	1845	164
557	20250318	102700	175731655	1847	1847	1847	1847	0
558	20250318	102600	175731655	1847	1847	1847	1847	3
559	20250318	102500	175726114	1847	1847	1847	1847	0
560	20250318	102400	175726114	1847	1847	1847	1847	18
561	20250318	102300	175692868	1845	1845	1845	1845	0
562	20250318	102200	175692868	1845	1846	1846	1845	1475
563	20250318	102100	172970868	1847	1847	1847	1847	0
564	20250318	102000	172970868	1847	1847	1847	1847	0
565	20250318	101900	172970868	1847	1846	1847	1846	603
566	20250318	101800	171857727	1847	1847	1847	1847	0
567	20250318	101700	171857727	1847	1847	1847	1847	0
568	20250318	101600	171857727	1847	1847	1847	1847	0
569	20250318	101500	171857727	1847	1847	1847	1847	0
570	20250318	101400	171857727	1847	1847	1847	1847	0
571	20250318	101300	171857727	1847	1847	1847	1847	5737
572	20250318	101200	161261488	1847	1848	1848	1847	2660
573	20250318	101100	156346102	1851	1853	1853	1851	331
574	20250318	101000	155733419	1853	1852	1853	1852	3
575	20250318	100900	155727861	1853	1854	1854	1853	14
576	20250318	100800	155701918	1854	1855	1855	1853	750
577	20250318	100700	154311422	1855	1855	1855	1855	59
578	20250318	100600	154201977	1855	1855	1855	1855	273
579	20250318	100500	153695562	1855	1855	1855	1855	600
580	20250318	100400	152582562	1855	1849	1855	1849	2030
581	20250318	100300	148823073	1849	1849	1850	1847	1314
582	20250318	100200	146392842	1849	1849	1849	1849	0
583	20250318	100100	146392842	1849	1847	1849	1847	3
584	20250318	100000	146387299	1849	1849	1849	1849	0
585	20250318	095900	146387299	1849	1849	1849	1849	0
586	20250318	095800	146387299	1849	1849	1849	1849	540
587	20250318	095700	145388839	1849	1847	1849	1847	34
588	20250318	095600	145326033	1849	1849	1849	1849	0
589	20250318	095500	145326033	1849	1849	1849	1849	2210
590	20250318	095400	141239743	1849	1847	1849	1847	2
591	20250318	095300	141236047	1847	1847	1847	1847	0
592	20250318	095200	141236047	1847	1847	1847	1847	0
593	20250318	095100	141236047	1847	1847	1847	1847	826
594	20250318	095000	139710425	1847	1847	1847	1847	74
595	20250318	094900	139573747	1845	1845	1845	1845	0
596	20250318	094800	139573747	1845	1845	1845	1845	0
597	20250318	094700	139573747	1845	1845	1845	1845	0
598	20250318	094600	139573747	1845	1845	1845	1845	100
599	20250318	094500	139389247	1849	1849	1849	1849	53
600	20250318	094400	139291250	1849	1849	1849	1849	8
601	20250318	094300	139276458	1849	1849	1849	1849	30
602	20250318	094200	139220988	1849	1849	1849	1849	18
603	20250318	094100	139187706	1845	1846	1846	1845	2626
604	20250318	094000	134342723	1846	1846	1846	1846	0
605	20250318	093900	134342723	1846	1846	1846	1846	5
606	20250318	093800	134333493	1846	1846	1846	1846	0
607	20250318	093700	134333493	1846	1850	1850	1846	961
608	20250318	093600	132557390	1852	1852	1852	1852	13
609	20250318	093500	132533314	1853	1853	1853	1853	0
610	20250318	093400	132533314	1853	1849	1853	1849	1012
611	20250318	093300	130662122	1845	1851	1851	1845	2383
612	20250318	093200	126251789	1854	1854	1854	1854	0
613	20250318	093100	126251789	1854	1854	1854	1854	5
614	20250318	093000	126242519	1851	1852	1852	1851	1000
615	20250318	092900	124390934	1854	1848	1854	1848	8088
616	20250318	092800	109423270	1846	1844	1846	1844	8479
617	20250318	092700	93777928	1843	1843	1843	1843	0
618	20250318	092600	93777928	1843	1843	1843	1843	0
619	20250318	092500	93777928	1843	1843	1843	1843	0
620	20250318	092400	93777928	1843	1843	1843	1843	3116
621	20250318	092300	88035140	1843	1842	1843	1840	1001
622	20250318	092200	86192610	1840	1840	1840	1840	0
623	20250318	092100	86192610	1840	1840	1840	1840	0
624	20250318	092000	86192610	1840	1841	1841	1840	4610
625	20250318	091900	77708236	1841	1842	1845	1841	14147
626	20250318	091800	51647265	1840	1842	1842	1840	2300
627	20250318	091700	47414755	1843	1843	1843	1843	0
628	20250318	091600	47414755	1843	1847	1847	1843	2887
629	20250318	091500	42088404	1849	1849	1849	1849	3
630	20250318	091400	42082857	1847	1847	1847	1847	20
631	20250318	091300	42045917	1846	1846	1846	1846	500
632	20250318	091200	41122917	1846	1848	1848	1846	2303
633	20250318	091100	36869575	1848	1843	1849	1843	4506
634	20250318	091000	28548341	1844	1845	1845	1844	1520
635	20250318	090900	25743947	1845	1845	1845	1845	0
636	20250318	090800	25743947	1845	1842	1845	1842	4660
637	20250318	090700	17147204	1845	1849	1849	1845	4461
638	20250318	090600	8916655	1842	1842	1842	1842	0
639	20250318	090500	8916655	1842	1842	1842	1842	0
640	20250318	090400	8916655	1842	1842	1842	1842	0
641	20250318	090300	8916655	1842	1845	1845	1840	2510
642	20250318	090200	4287322	1844	1844	1844	1844	0
643	20250318	090100	4287322	1844	1843	1844	1841	2176
644	20250318	090000	278293	1843	1843	1843	1843	151