KissMeData/060310/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	194300	271636622	1830	1830	1830	1830	6521
3	20250321	194200	271636622	1830	1830	1830	1830	0
4	20250321	194100	271636622	1830	1830	1830	1830	0
5	20250321	194000	271636622	1830	1830	1830	1830	0
6	20250321	193900	271636622	1830	1830	1830	1830	0
7	20250321	193800	271636622	1830	1830	1830	1830	0
8	20250321	193700	271636622	1830	1830	1830	1830	0
9	20250321	193600	271636622	1830	1830	1830	1830	0
10	20250321	193500	271636622	1830	1830	1830	1830	0
11	20250321	193400	271636622	1830	1830	1830	1830	0
12	20250321	193300	271636622	1830	1830	1830	1830	0
13	20250321	193200	271636622	1830	1830	1830	1830	0
14	20250321	193100	271636622	1830	1830	1830	1830	0
15	20250321	193000	271636622	1830	1830	1830	1830	0
16	20250321	192900	271636622	1830	1830	1830	1830	0
17	20250321	192800	271636622	1830	1830	1830	1830	0
18	20250321	192700	271636622	1830	1830	1830	1830	0
19	20250321	192600	271636622	1830	1830	1830	1830	0
20	20250321	192500	271636622	1830	1830	1830	1830	0
21	20250321	192400	271636622	1830	1830	1830	1830	0
22	20250321	192300	271636622	1830	1830	1830	1830	0
23	20250321	192200	271636622	1830	1830	1830	1830	0
24	20250321	192100	271636622	1830	1830	1830	1830	0
25	20250321	192000	271636622	1830	1830	1830	1830	0
26	20250321	191900	271636622	1830	1830	1830	1830	0
27	20250321	191800	271636622	1830	1830	1830	1830	0
28	20250321	191700	271636622	1830	1830	1830	1830	0
29	20250321	191600	271636622	1830	1830	1830	1830	0
30	20250321	191500	271636622	1830	1830	1830	1830	0
31	20250321	191400	271636622	1830	1830	1830	1830	0
32	20250321	191300	271636622	1830	1830	1830	1830	6521
33	20250321	191200	271636622	1830	1830	1830	1830	0
34	20250321	191100	271636622	1830	1830	1830	1830	0
35	20250321	191000	271636622	1830	1830	1830	1830	0
36	20250321	190900	271636622	1830	1830	1830	1830	0
37	20250321	190800	271636622	1830	1830	1830	1830	0
38	20250321	190700	271636622	1830	1830	1830	1830	0
39	20250321	190600	271636622	1830	1830	1830	1830	0
40	20250321	190500	271636622	1830	1830	1830	1830	0
41	20250321	190400	271636622	1830	1830	1830	1830	0
42	20250321	190300	271636622	1830	1830	1830	1830	0
43	20250321	190200	271636622	1830	1830	1830	1830	0
44	20250321	190100	271636622	1830	1830	1830	1830	0
45	20250321	190000	271636622	1830	1830	1830	1830	0
46	20250321	185900	271636622	1830	1830	1830	1830	0
47	20250321	185800	271636622	1830	1830	1830	1830	0
48	20250321	185700	271636622	1830	1830	1830	1830	0
49	20250321	185600	271636622	1830	1830	1830	1830	0
50	20250321	185500	271636622	1830	1830	1830	1830	0
51	20250321	185400	271636622	1830	1830	1830	1830	0
52	20250321	185300	271636622	1830	1830	1830	1830	0
53	20250321	185200	271636622	1830	1830	1830	1830	0
54	20250321	185100	271636622	1830	1830	1830	1830	0
55	20250321	185000	271636622	1830	1830	1830	1830	0
56	20250321	184900	271636622	1830	1830	1830	1830	0
57	20250321	184800	271636622	1830	1830	1830	1830	0
58	20250321	184700	271636622	1830	1830	1830	1830	0
59	20250321	184600	271636622	1830	1830	1830	1830	0
60	20250321	184500	271636622	1830	1830	1830	1830	0
61	20250321	184400	271636622	1830	1830	1830	1830	0
62	20250321	184300	271636622	1830	1830	1830	1830	6521
63	20250321	184200	271636622	1830	1830	1830	1830	0
64	20250321	184100	271636622	1830	1830	1830	1830	0
65	20250321	184000	271636622	1830	1830	1830	1830	0
66	20250321	183900	271636622	1830	1830	1830	1830	0
67	20250321	183800	271636622	1830	1830	1830	1830	0
68	20250321	183700	271636622	1830	1830	1830	1830	0
69	20250321	183600	271636622	1830	1830	1830	1830	0
70	20250321	183500	271636622	1830	1830	1830	1830	0
71	20250321	183400	271636622	1830	1830	1830	1830	0
72	20250321	183300	271636622	1830	1830	1830	1830	0
73	20250321	183200	271636622	1830	1830	1830	1830	0
74	20250321	183100	271636622	1830	1830	1830	1830	0
75	20250321	183000	271636622	1830	1830	1830	1830	0
76	20250321	182900	271636622	1830	1830	1830	1830	0
77	20250321	182800	271636622	1830	1830	1830	1830	0
78	20250321	182700	271636622	1830	1830	1830	1830	0
79	20250321	182600	271636622	1830	1830	1830	1830	0
80	20250321	182500	271636622	1830	1830	1830	1830	0
81	20250321	182400	271636622	1830	1830	1830	1830	0
82	20250321	182300	271636622	1830	1830	1830	1830	0
83	20250321	182200	271636622	1830	1830	1830	1830	0
84	20250321	182100	271636622	1830	1830	1830	1830	0
85	20250321	182000	271636622	1830	1830	1830	1830	0
86	20250321	181900	271636622	1830	1830	1830	1830	0
87	20250321	181800	271636622	1830	1830	1830	1830	0
88	20250321	181700	271636622	1830	1830	1830	1830	0
89	20250321	181600	271636622	1830	1830	1830	1830	0
90	20250321	181500	271636622	1830	1830	1830	1830	0
91	20250321	181400	271636622	1830	1830	1830	1830	0
92	20250321	181300	271636622	1830	1830	1830	1830	6521
93	20250321	181200	271636622	1830	1830	1830	1830	0
94	20250321	181100	271636622	1830	1830	1830	1830	0
95	20250321	181000	271636622	1830	1830	1830	1830	0
96	20250321	180900	271636622	1830	1830	1830	1830	0
97	20250321	180800	271636622	1830	1830	1830	1830	0
98	20250321	180700	271636622	1830	1830	1830	1830	0
99	20250321	180600	271636622	1830	1830	1830	1830	0
100	20250321	180500	271636622	1830	1830	1830	1830	0
101	20250321	180400	271636622	1830	1830	1830	1830	0
102	20250321	180300	271636622	1830	1830	1830	1830	0
103	20250321	180200	271636622	1830	1830	1830	1830	0
104	20250321	180100	271636622	1830	1830	1830	1830	0
105	20250321	180000	271636622	1830	1830	1830	1830	0
106	20250321	175900	271636622	1830	1830	1830	1830	0
107	20250321	175800	271636622	1830	1830	1830	1830	0
108	20250321	175700	271636622	1830	1830	1830	1830	0
109	20250321	175600	271636622	1830	1830	1830	1830	0
110	20250321	175500	271636622	1830	1830	1830	1830	0
111	20250321	175400	271636622	1830	1830	1830	1830	0
112	20250321	175300	271636622	1830	1830	1830	1830	0
113	20250321	175200	271636622	1830	1830	1830	1830	0
114	20250321	175100	271636622	1830	1830	1830	1830	0
115	20250321	175000	271636622	1830	1830	1830	1830	0
116	20250321	174900	271636622	1830	1830	1830	1830	0
117	20250321	174800	271636622	1830	1830	1830	1830	0
118	20250321	174700	271636622	1830	1830	1830	1830	0
119	20250321	174600	271636622	1830	1830	1830	1830	0
120	20250321	174500	271636622	1830	1830	1830	1830	0
121	20250321	174400	271636622	1830	1830	1830	1830	0
122	20250321	174300	271636622	1830	1830	1830	1830	6521
123	20250321	174200	271636622	1830	1830	1830	1830	0
124	20250321	174100	271636622	1830	1830	1830	1830	0
125	20250321	174000	271636622	1830	1830	1830	1830	0
126	20250321	173900	271636622	1830	1830	1830	1830	0
127	20250321	173800	271636622	1830	1830	1830	1830	0
128	20250321	173700	271636622	1830	1830	1830	1830	0
129	20250321	173600	271636622	1830	1830	1830	1830	0
130	20250321	173500	271636622	1830	1830	1830	1830	0
131	20250321	173400	271636622	1830	1830	1830	1830	0
132	20250321	173300	271636622	1830	1830	1830	1830	0
133	20250321	173200	271636622	1830	1830	1830	1830	0
134	20250321	173100	271636622	1830	1830	1830	1830	0
135	20250321	173000	271636622	1830	1830	1830	1830	0
136	20250321	172900	271636622	1830	1830	1830	1830	0
137	20250321	172800	271636622	1830	1830	1830	1830	0
138	20250321	172700	271636622	1830	1830	1830	1830	0
139	20250321	172600	271636622	1830	1830	1830	1830	0
140	20250321	172500	271636622	1830	1830	1830	1830	0
141	20250321	172400	271636622	1830	1830	1830	1830	0
142	20250321	172300	271636622	1830	1830	1830	1830	0
143	20250321	172200	271636622	1830	1830	1830	1830	0
144	20250321	172100	271636622	1830	1830	1830	1830	0
145	20250321	172000	271636622	1830	1830	1830	1830	0
146	20250321	171900	271636622	1830	1830	1830	1830	0
147	20250321	171800	271636622	1830	1830	1830	1830	0
148	20250321	171700	271636622	1830	1830	1830	1830	0
149	20250321	171600	271636622	1830	1830	1830	1830	0
150	20250321	171500	271636622	1830	1830	1830	1830	0
151	20250321	171400	271636622	1830	1830	1830	1830	0
152	20250321	171300	271636622	1830	1830	1830	1830	6521
153	20250321	171200	271636622	1830	1830	1830	1830	0
154	20250321	171100	271636622	1830	1830	1830	1830	0
155	20250321	171000	271636622	1830	1830	1830	1830	0
156	20250321	170900	271636622	1830	1830	1830	1830	0
157	20250321	170800	271636622	1830	1830	1830	1830	0
158	20250321	170700	271636622	1830	1830	1830	1830	0
159	20250321	170600	271636622	1830	1830	1830	1830	0
160	20250321	170500	271636622	1830	1830	1830	1830	0
161	20250321	170400	271636622	1830	1830	1830	1830	0
162	20250321	170300	271636622	1830	1830	1830	1830	0
163	20250321	170200	271636622	1830	1830	1830	1830	0
164	20250321	170100	271636622	1830	1830	1830	1830	0
165	20250321	170000	271636622	1830	1830	1830	1830	0
166	20250321	165900	271636622	1830	1830	1830	1830	0
167	20250321	165800	271636622	1830	1830	1830	1830	0
168	20250321	165700	271636622	1830	1830	1830	1830	0
169	20250321	165600	271636622	1830	1830	1830	1830	0
170	20250321	165500	271636622	1830	1830	1830	1830	0
171	20250321	165400	271636622	1830	1830	1830	1830	0
172	20250321	165300	271636622	1830	1830	1830	1830	0
173	20250321	165200	271636622	1830	1830	1830	1830	0
174	20250321	165100	271636622	1830	1830	1830	1830	0
175	20250321	165000	271636622	1830	1830	1830	1830	0
176	20250321	164900	271636622	1830	1830	1830	1830	0
177	20250321	164800	271636622	1830	1830	1830	1830	0
178	20250321	164700	271636622	1830	1830	1830	1830	0
179	20250321	164600	271636622	1830	1830	1830	1830	0
180	20250321	164500	271636622	1830	1830	1830	1830	0
181	20250321	164400	271636622	1830	1830	1830	1830	0
182	20250321	164300	271636622	1830	1830	1830	1830	6521
183	20250321	164200	271636622	1830	1830	1830	1830	0
184	20250321	164100	271636622	1830	1830	1830	1830	0
185	20250321	164000	271636622	1830	1830	1830	1830	0
186	20250321	163900	271636622	1830	1830	1830	1830	0
187	20250321	163800	271636622	1830	1830	1830	1830	0
188	20250321	163700	271636622	1830	1830	1830	1830	0
189	20250321	163600	271636622	1830	1830	1830	1830	0
190	20250321	163500	271636622	1830	1830	1830	1830	0
191	20250321	163400	271636622	1830	1830	1830	1830	0
192	20250321	163300	271636622	1830	1830	1830	1830	0
193	20250321	163200	271636622	1830	1830	1830	1830	0
194	20250321	163100	271636622	1830	1830	1830	1830	0
195	20250321	163000	271636622	1830	1830	1830	1830	0
196	20250321	162900	271636622	1830	1830	1830	1830	0
197	20250321	162800	271636622	1830	1830	1830	1830	0
198	20250321	162700	271636622	1830	1830	1830	1830	0
199	20250321	162600	271636622	1830	1830	1830	1830	0
200	20250321	162500	271636622	1830	1830	1830	1830	0
201	20250321	162400	271636622	1830	1830	1830	1830	0
202	20250321	162300	271636622	1830	1830	1830	1830	0
203	20250321	162200	271636622	1830	1830	1830	1830	0
204	20250321	162100	271636622	1830	1830	1830	1830	0
205	20250321	162000	271636622	1830	1830	1830	1830	0
206	20250321	161900	271636622	1830	1830	1830	1830	0
207	20250321	161800	271636622	1830	1830	1830	1830	0
208	20250321	161700	271636622	1830	1830	1830	1830	0
209	20250321	161600	271636622	1830	1830	1830	1830	0
210	20250321	161500	271636622	1830	1830	1830	1830	0
211	20250321	161400	271636622	1830	1830	1830	1830	0
212	20250321	161300	271636622	1830	1830	1830	1830	6521
213	20250321	161200	271636622	1830	1830	1830	1830	0
214	20250321	161100	271636622	1830	1830	1830	1830	0
215	20250321	161000	271636622	1830	1830	1830	1830	0
216	20250321	160900	271636622	1830	1830	1830	1830	0
217	20250321	160800	271636622	1830	1830	1830	1830	0
218	20250321	160700	271636622	1830	1830	1830	1830	0
219	20250321	160600	271636622	1830	1830	1830	1830	0
220	20250321	160500	271636622	1830	1830	1830	1830	0
221	20250321	160400	271636622	1830	1830	1830	1830	0
222	20250321	160300	271636622	1830	1830	1830	1830	0
223	20250321	160200	271636622	1830	1830	1830	1830	0
224	20250321	160100	271636622	1830	1830	1830	1830	0
225	20250321	160000	271636622	1830	1830	1830	1830	0
226	20250321	155900	271636622	1830	1830	1830	1830	0
227	20250321	155800	271636622	1830	1830	1830	1830	0
228	20250321	155700	271636622	1830	1830	1830	1830	0
229	20250321	155600	271636622	1830	1830	1830	1830	0
230	20250321	155500	271636622	1830	1830	1830	1830	0
231	20250321	155400	271636622	1830	1830	1830	1830	0
232	20250321	155300	271636622	1830	1830	1830	1830	0
233	20250321	155200	271636622	1830	1830	1830	1830	0
234	20250321	155100	271636622	1830	1830	1830	1830	0
235	20250321	155000	271636622	1830	1830	1830	1830	0
236	20250321	154900	271636622	1830	1830	1830	1830	0
237	20250321	154800	271636622	1830	1830	1830	1830	0
238	20250321	154700	271636622	1830	1830	1830	1830	0
239	20250321	154600	271636622	1830	1830	1830	1830	0
240	20250321	154500	271636622	1830	1830	1830	1830	0
241	20250321	154400	271636622	1830	1830	1830	1830	0
242	20250321	154300	271636622	1830	1830	1830	1830	6521
243	20250321	154200	271636622	1830	1830	1830	1830	0
244	20250321	154100	271636622	1830	1830	1830	1830	0
245	20250321	154000	271636622	1830	1830	1830	1830	0
246	20250321	153900	271636622	1830	1830	1830	1830	0
247	20250321	153800	271636622	1830	1830	1830	1830	0
248	20250321	153700	271636622	1830	1830	1830	1830	0
249	20250321	153600	271636622	1830	1830	1830	1830	0
250	20250321	153500	271636622	1830	1830	1830	1830	0
251	20250321	153400	271636622	1830	1830	1830	1830	0
252	20250321	153300	271636622	1830	1830	1830	1830	0
253	20250321	153200	271636622	1830	1830	1830	1830	0
254	20250321	153100	271636622	1830	1830	1830	1830	0
255	20250321	153000	271636622	1830	1830	1830	1830	6521
256	20250321	152900	259703192	1831	1831	1831	1831	0
257	20250321	152800	259703192	1831	1831	1831	1831	0
258	20250321	152700	259703192	1831	1831	1831	1831	0
259	20250321	152600	259703192	1831	1831	1831	1831	0
260	20250321	152500	259703192	1831	1831	1831	1831	0
261	20250321	152400	259703192	1831	1831	1831	1831	0
262	20250321	152300	259703192	1831	1831	1831	1831	0
263	20250321	152200	259703192	1831	1831	1831	1831	0
264	20250321	152100	259703192	1831	1831	1831	1831	0
265	20250321	152000	259703192	1831	1831	1831	1831	0
266	20250321	151900	259703192	1831	1838	1838	1831	117
267	20250321	151800	259488272	1838	1838	1838	1831	265
268	20250321	151700	259002833	1839	1839	1839	1839	0
269	20250321	151600	259002833	1839	1839	1839	1839	0
270	20250321	151500	259002833	1839	1839	1839	1839	0
271	20250321	151400	259002833	1839	1839	1839	1839	0
272	20250321	151300	259002833	1839	1833	1839	1832	9444
273	20250321	151200	241701317	1833	1833	1833	1833	0
274	20250321	151100	241701317	1833	1833	1833	1833	40
275	20250321	151000	241627997	1832	1838	1838	1832	267
276	20250321	150900	241138847	1832	1832	1832	1832	6000
277	20250321	150800	230146847	1839	1839	1839	1839	0
278	20250321	150700	230146847	1839	1839	1839	1839	0
279	20250321	150600	230146847	1839	1839	1839	1839	0
280	20250321	150500	230146847	1839	1836	1839	1836	145
281	20250321	150400	229880607	1836	1831	1836	1831	56
282	20250321	150300	229777796	1831	1831	1831	1830	2385
283	20250321	150200	225412330	1831	1836	1836	1831	1175
284	20250321	150100	223260895	1838	1838	1838	1838	1
285	20250321	150000	223259057	1839	1831	1839	1831	1016
286	20250321	145900	221398713	1839	1839	1839	1839	0
287	20250321	145800	221398713	1839	1839	1839	1839	36
288	20250321	145700	221332509	1839	1839	1839	1839	1
289	20250321	145600	221330670	1832	1840	1840	1832	2145
290	20250321	145500	217400731	1842	1842	1842	1842	0
291	20250321	145400	217400731	1842	1842	1842	1842	0
292	20250321	145300	217400731	1842	1842	1842	1842	0
293	20250321	145200	217400731	1842	1842	1842	1842	9
294	20250321	145100	217384153	1842	1843	1843	1834	511
295	20250321	145000	216446881	1843	1843	1843	1843	21
296	20250321	144900	216408178	1843	1843	1843	1843	0
297	20250321	144800	216408178	1843	1843	1843	1843	1
298	20250321	144700	216406335	1844	1833	1844	1833	128
299	20250321	144600	216171700	1833	1833	1833	1833	30
300	20250321	144500	216116710	1832	1832	1832	1832	0
301	20250321	144400	216116710	1832	1833	1833	1832	2629
302	20250321	144300	211299049	1833	1834	1834	1833	328
303	20250321	144200	210697721	1844	1844	1844	1844	0
304	20250321	144100	210697721	1844	1844	1844	1844	3
305	20250321	144000	210692189	1844	1844	1844	1844	0
306	20250321	143900	210692189	1844	1844	1844	1844	0
307	20250321	143800	210692189	1844	1844	1844	1844	1
308	20250321	143700	210690345	1834	1834	1834	1834	0
309	20250321	143600	210690345	1834	1834	1834	1834	0
310	20250321	143500	210690345	1834	1836	1836	1834	4149
311	20250321	143400	203075876	1845	1845	1845	1845	0
312	20250321	143300	203075876	1845	1837	1845	1837	272
313	20250321	143200	202576204	1845	1838	1845	1838	37
314	20250321	143100	202508191	1838	1839	1839	1838	350
315	20250321	143000	201864797	1845	1845	1845	1845	0
316	20250321	142900	201864797	1845	1845	1845	1845	0
317	20250321	142800	201864797	1845	1845	1845	1845	0
318	20250321	142700	201864797	1845	1845	1845	1845	3
319	20250321	142600	201859262	1845	1845	1845	1845	1
320	20250321	142500	201857417	1839	1840	1840	1839	501
321	20250321	142400	200936075	1839	1839	1839	1839	0
322	20250321	142300	200936075	1839	1839	1839	1839	0
323	20250321	142200	200936075	1839	1839	1839	1839	0
324	20250321	142100	200936075	1839	1839	1839	1839	2
325	20250321	142000	200932397	1839	1839	1839	1839	317
326	20250321	141900	200349434	1845	1845	1845	1845	1
327	20250321	141800	200347589	1839	1839	1839	1839	0
328	20250321	141700	200347589	1839	1839	1839	1839	25
329	20250321	141600	200301614	1845	1845	1845	1845	0
330	20250321	141500	200301614	1845	1845	1845	1845	0
331	20250321	141400	200301614	1845	1845	1845	1845	77
332	20250321	141300	200159549	1846	1846	1846	1846	0
333	20250321	141200	200159549	1846	1846	1846	1846	1
334	20250321	141100	200157703	1840	1847	1847	1840	185
335	20250321	141000	199817296	1841	1842	1847	1841	926
336	20250321	140900	198112328	1847	1847	1847	1847	0
337	20250321	140800	198112328	1847	1847	1847	1847	0
338	20250321	140700	198112328	1847	1847	1847	1847	0
339	20250321	140600	198112328	1847	1847	1847	1847	0
340	20250321	140500	198112328	1847	1847	1847	1847	0
341	20250321	140400	198112328	1847	1842	1847	1842	6
342	20250321	140300	198101271	1847	1847	1847	1847	0
343	20250321	140200	198101271	1847	1847	1847	1847	0
344	20250321	140100	198101271	1847	1847	1847	1847	0
345	20250321	140000	198101271	1847	1847	1847	1847	0
346	20250321	135900	198101271	1847	1847	1847	1847	1
347	20250321	135800	198099424	1847	1847	1847	1847	0
348	20250321	135700	198099424	1847	1847	1847	1847	0
349	20250321	135600	198099424	1847	1846	1847	1846	424
350	20250321	135500	197316576	1846	1846	1846	1846	0
351	20250321	135400	197316576	1846	1846	1846	1846	0
352	20250321	135300	197316576	1846	1846	1846	1846	20
353	20250321	135200	197279656	1840	1840	1840	1840	0
354	20250321	135100	197279656	1840	1840	1840	1840	0
355	20250321	135000	197279656	1840	1840	1840	1840	0
356	20250321	134900	197279656	1840	1840	1840	1840	0
357	20250321	134800	197279656	1840	1840	1840	1840	1
358	20250321	134700	197277816	1847	1847	1847	1847	0
359	20250321	134600	197277816	1847	1847	1847	1847	0
360	20250321	134500	197277816	1847	1847	1847	1847	0
361	20250321	134400	197277816	1847	1847	1847	1847	0
362	20250321	134300	197277816	1847	1847	1847	1847	0
363	20250321	134200	197277816	1847	1847	1847	1847	201
364	20250321	134100	196906569	1847	1847	1847	1847	0
365	20250321	134000	196906569	1847	1847	1847	1847	153
366	20250321	133900	196623978	1848	1848	1848	1848	0
367	20250321	133800	196623978	1848	1848	1848	1848	0
368	20250321	133700	196623978	1848	1848	1848	1848	1
369	20250321	133600	196622130	1848	1848	1848	1848	4
370	20250321	133500	196614738	1848	1848	1848	1848	0
371	20250321	133400	196614738	1848	1848	1848	1848	0
372	20250321	133300	196614738	1848	1848	1848	1848	0
373	20250321	133200	196614738	1848	1848	1848	1848	0
374	20250321	133100	196614738	1848	1848	1848	1848	0
375	20250321	133000	196614738	1848	1848	1848	1848	0
376	20250321	132900	196614738	1848	1848	1848	1848	0
377	20250321	132800	196614738	1848	1848	1848	1848	0
378	20250321	132700	196614738	1848	1848	1848	1848	0
379	20250321	132600	196614738	1848	1848	1848	1848	1
380	20250321	132500	196612890	1839	1839	1839	1839	852
381	20250321	132400	195046062	1839	1840	1840	1839	4744
382	20250321	132300	186318563	1840	1842	1842	1840	370
383	20250321	132200	185637383	1842	1844	1844	1842	3087
384	20250321	132100	179947134	1845	1846	1846	1845	4
385	20250321	132000	179939753	1848	1848	1848	1848	0
386	20250321	131900	179939753	1848	1848	1848	1848	0
387	20250321	131800	179939753	1848	1848	1848	1848	0
388	20250321	131700	179939753	1848	1846	1848	1846	7
389	20250321	131600	179926829	1848	1848	1848	1848	0
390	20250321	131500	179926829	1848	1848	1848	1848	1
391	20250321	131400	179924981	1847	1847	1847	1847	0
392	20250321	131300	179924981	1847	1847	1847	1847	1
393	20250321	131200	179923134	1848	1848	1848	1848	1
394	20250321	131100	179921286	1848	1848	1848	1848	1
395	20250321	131000	179919438	1848	1848	1848	1848	0
396	20250321	130900	179919438	1848	1848	1848	1848	0
397	20250321	130800	179919438	1848	1848	1848	1848	0
398	20250321	130700	179919438	1848	1848	1848	1848	0
399	20250321	130600	179919438	1848	1848	1848	1848	0
400	20250321	130500	179919438	1848	1844	1848	1844	209
401	20250321	130400	179534038	1848	1848	1848	1848	0
402	20250321	130300	179534038	1848	1848	1848	1848	0
403	20250321	130200	179534038	1848	1848	1848	1848	6
404	20250321	130100	179522950	1845	1845	1845	1845	12
405	20250321	130000	179500810	1845	1845	1845	1845	1
406	20250321	125900	179498965	1848	1848	1848	1848	0
407	20250321	125800	179498965	1848	1848	1848	1848	0
408	20250321	125700	179498965	1848	1848	1848	1848	1
409	20250321	125600	179497117	1843	1843	1843	1843	0
410	20250321	125500	179497117	1843	1848	1848	1843	1101
411	20250321	125400	177467256	1846	1848	1848	1846	1385
412	20250321	125300	174908232	1848	1848	1848	1848	186
413	20250321	125200	174564504	1848	1847	1848	1847	2700
414	20250321	125100	169575704	1848	1848	1848	1848	0
415	20250321	125000	169575704	1848	1848	1848	1848	7
416	20250321	124900	169562768	1848	1848	1848	1848	0
417	20250321	124800	169562768	1848	1848	1848	1848	0
418	20250321	124700	169562768	1848	1848	1848	1848	0
419	20250321	124600	169562768	1848	1848	1848	1848	0
420	20250321	124500	169562768	1848	1848	1848	1848	0
421	20250321	124400	169562768	1848	1848	1848	1848	5
422	20250321	124300	169553528	1848	1848	1848	1848	0
423	20250321	124200	169553528	1848	1848	1848	1848	0
424	20250321	124100	169553528	1848	1848	1848	1848	0
425	20250321	124000	169553528	1848	1848	1848	1848	0
426	20250321	123900	169553528	1848	1848	1848	1848	0
427	20250321	123800	169553528	1848	1848	1848	1848	20
428	20250321	123700	169516568	1848	1848	1848	1848	100
429	20250321	123600	169331768	1848	1848	1848	1848	16
430	20250321	123500	169302200	1847	1847	1847	1847	771
431	20250321	123400	167878163	1846	1846	1846	1846	0
432	20250321	123300	167878163	1846	1846	1846	1846	208
433	20250321	123200	167494195	1846	1846	1846	1846	300
434	20250321	123100	166940395	1846	1846	1846	1846	2
435	20250321	123000	166936703	1847	1847	1847	1847	201
436	20250321	122900	166565456	1847	1847	1847	1847	0
437	20250321	122800	166565456	1847	1847	1847	1847	20
438	20250321	122700	166528516	1847	1847	1847	1847	20
439	20250321	122600	166491576	1847	1847	1847	1847	0
440	20250321	122500	166491576	1847	1847	1847	1847	136
441	20250321	122400	166240384	1847	1847	1847	1847	3
442	20250321	122300	166234843	1847	1847	1847	1847	0
443	20250321	122200	166234843	1847	1847	1847	1847	9
444	20250321	122100	166218220	1847	1847	1847	1847	0
445	20250321	122000	166218220	1847	1846	1847	1846	48
446	20250321	121900	166129611	1846	1846	1846	1846	0
447	20250321	121800	166129611	1846	1846	1846	1846	0
448	20250321	121700	166129611	1846	1846	1846	1846	100
449	20250321	121600	165945011	1846	1846	1846	1846	0
450	20250321	121500	165945011	1846	1846	1846	1846	93
451	20250321	121400	165773333	1848	1848	1848	1848	0
452	20250321	121300	165773333	1848	1848	1848	1848	10
453	20250321	121200	165754853	1847	1847	1847	1847	0
454	20250321	121100	165754853	1847	1847	1847	1847	134
455	20250321	121000	165507355	1847	1846	1847	1846	166
456	20250321	120900	165200853	1848	1848	1848	1848	0
457	20250321	120800	165200853	1848	1848	1848	1848	0
458	20250321	120700	165200853	1848	1848	1848	1848	0
459	20250321	120600	165200853	1848	1848	1848	1848	0
460	20250321	120500	165200853	1848	1848	1848	1848	0
461	20250321	120400	165200853	1848	1848	1848	1848	0
462	20250321	120300	165200853	1848	1848	1848	1848	0
463	20250321	120200	165200853	1848	1848	1848	1848	0
464	20250321	120100	165200853	1848	1848	1848	1848	0
465	20250321	120000	165200853	1848	1848	1848	1848	3
466	20250321	115900	165195309	1848	1848	1848	1848	0
467	20250321	115800	165195309	1848	1848	1848	1848	0
468	20250321	115700	165195309	1848	1848	1848	1848	0
469	20250321	115600	165195309	1848	1848	1848	1848	15
470	20250321	115500	165167589	1849	1849	1849	1849	0
471	20250321	115400	165167589	1849	1849	1849	1849	1
472	20250321	115300	165165740	1848	1848	1848	1848	20
473	20250321	115200	165128780	1849	1849	1849	1849	0
474	20250321	115100	165128780	1849	1849	1849	1849	0
475	20250321	115000	165128780	1849	1846	1849	1846	525
476	20250321	114900	164159573	1846	1846	1846	1846	0
477	20250321	114800	164159573	1846	1846	1846	1846	0
478	20250321	114700	164159573	1846	1846	1846	1846	0
479	20250321	114600	164159573	1846	1846	1846	1846	0
480	20250321	114500	164159573	1846	1846	1846	1846	0
481	20250321	114400	164159573	1846	1846	1846	1846	0
482	20250321	114300	164159573	1846	1846	1846	1846	0
483	20250321	114200	164159573	1846	1846	1846	1846	0
484	20250321	114100	164159573	1846	1846	1846	1846	0
485	20250321	114000	164159573	1846	1846	1846	1846	0
486	20250321	113900	164159573	1846	1846	1846	1846	1
487	20250321	113800	164157727	1846	1846	1846	1846	0
488	20250321	113700	164157727	1846	1846	1846	1846	15
489	20250321	113600	164130037	1849	1849	1849	1849	0
490	20250321	113500	164130037	1849	1849	1849	1849	0
491	20250321	113400	164130037	1849	1849	1849	1849	0
492	20250321	113300	164130037	1849	1849	1849	1849	0
493	20250321	113200	164130037	1849	1849	1849	1849	9
494	20250321	113100	164113396	1849	1849	1849	1849	0
495	20250321	113000	164113396	1849	1849	1849	1849	0
496	20250321	112900	164113396	1849	1849	1849	1849	0
497	20250321	112800	164113396	1849	1849	1849	1849	0
498	20250321	112700	164113396	1849	1849	1849	1849	0
499	20250321	112600	164113396	1849	1849	1849	1849	0
500	20250321	112500	164113396	1849	1849	1849	1849	0
501	20250321	112400	164113396	1849	1846	1849	1846	50
502	20250321	112300	164020973	1849	1849	1849	1849	0
503	20250321	112200	164020973	1849	1849	1849	1849	1011
504	20250321	112100	162151634	1849	1849	1849	1849	1
505	20250321	112000	162149785	1841	1841	1841	1841	0
506	20250321	111900	162149785	1841	1841	1849	1841	5626
507	20250321	111800	151792223	1841	1841	1841	1841	0
508	20250321	111700	151792223	1841	1841	1841	1841	0
509	20250321	111600	151792223	1841	1841	1841	1841	0
510	20250321	111500	151792223	1841	1841	1841	1841	100
511	20250321	111400	151608123	1849	1849	1849	1849	0
512	20250321	111300	151608123	1849	1849	1849	1849	0
513	20250321	111200	151608123	1849	1849	1849	1849	0
514	20250321	111100	151608123	1849	1847	1849	1847	3
515	20250321	111000	151602579	1849	1849	1849	1849	0
516	20250321	110900	151602579	1849	1849	1849	1849	1
517	20250321	110800	151600730	1843	1843	1843	1843	2
518	20250321	110700	151597044	1850	1850	1850	1850	0
519	20250321	110600	151597044	1850	1850	1850	1850	0
520	20250321	110500	151597044	1850	1850	1850	1850	5
521	20250321	110400	151587794	1850	1850	1850	1850	0
522	20250321	110300	151587794	1850	1850	1850	1850	11
523	20250321	110200	151567444	1851	1851	1851	1851	0
524	20250321	110100	151567444	1851	1851	1851	1851	0
525	20250321	110000	151567444	1851	1851	1851	1851	1
526	20250321	105900	151565593	1842	1842	1842	1841	2700
527	20250321	105800	146592244	1852	1852	1852	1852	0
528	20250321	105700	146592244	1852	1852	1852	1852	0
529	20250321	105600	146592244	1852	1852	1852	1852	101
530	20250321	105500	146405192	1852	1852	1852	1852	0
531	20250321	105400	146405192	1852	1853	1853	1847	9
532	20250321	105300	146388552	1854	1854	1854	1854	0
533	20250321	105200	146388552	1854	1852	1854	1852	1001
534	20250321	105100	144533818	1853	1853	1853	1853	0
535	20250321	105000	144533818	1853	1853	1853	1853	0
536	20250321	104900	144533818	1853	1852	1853	1852	233
537	20250321	104800	144102301	1847	1853	1853	1847	26
538	20250321	104700	144054273	1847	1851	1853	1847	276
539	20250321	104600	143544145	1851	1850	1852	1841	905
540	20250321	104500	141869412	1850	1848	1851	1843	20108
541	20250321	104400	104677353	1848	1847	1848	1847	2766
542	20250321	104300	99566285	1848	1848	1848	1848	0
543	20250321	104200	99566285	1848	1848	1848	1848	0
544	20250321	104100	99566285	1848	1848	1848	1848	0
545	20250321	104000	99566285	1848	1848	1848	1848	0
546	20250321	103900	99566285	1848	1848	1848	1848	20
547	20250321	103800	99529325	1848	1848	1848	1848	10
548	20250321	103700	99510845	1849	1847	1849	1847	4376
549	20250321	103600	91425433	1846	1843	1846	1843	4880
550	20250321	103500	82423254	1842	1840	1842	1840	3025
551	20250321	103400	76856459	1840	1840	1840	1840	500
552	20250321	103300	75936459	1840	1840	1840	1840	0
553	20250321	103200	75936459	1840	1839	1840	1839	3010
554	20250321	103100	70400468	1840	1840	1840	1840	0
555	20250321	103000	70400468	1840	1840	1840	1840	1
556	20250321	102900	70398628	1831	1831	1831	1831	0
557	20250321	102800	70398628	1831	1831	1831	1831	5
558	20250321	102700	70389473	1831	1831	1831	1831	14
559	20250321	102600	70363839	1840	1840	1840	1840	0
560	20250321	102500	70363839	1840	1831	1840	1831	3
561	20250321	102400	70358328	1840	1840	1840	1840	0
562	20250321	102300	70358328	1840	1840	1840	1840	0
563	20250321	102200	70358328	1840	1840	1840	1840	0
564	20250321	102100	70358328	1840	1840	1840	1840	50
565	20250321	102000	70266328	1840	1840	1840	1840	0
566	20250321	101900	70266328	1840	1840	1840	1840	2800
567	20250321	101800	65114328	1840	1840	1840	1840	0
568	20250321	101700	65114328	1840	1840	1840	1840	1
569	20250321	101600	65112488	1840	1840	1840	1840	1
570	20250321	101500	65110648	1831	1831	1831	1831	6
571	20250321	101400	65099662	1840	1840	1840	1840	0
572	20250321	101300	65099662	1840	1840	1840	1840	60
573	20250321	101200	64989262	1840	1840	1840	1840	250
574	20250321	101100	64529262	1840	1831	1840	1831	746
575	20250321	101000	63163318	1831	1831	1831	1831	0
576	20250321	100900	63163318	1831	1831	1831	1831	0
577	20250321	100800	63163318	1831	1831	1831	1831	1
578	20250321	100700	63161487	1828	1828	1828	1828	884
579	20250321	100600	61545535	1827	1831	1831	1827	1256
580	20250321	100500	59249703	1829	1829	1829	1829	1101
581	20250321	100400	57235974	1830	1830	1830	1830	10
582	20250321	100300	57217674	1830	1831	1831	1830	343
583	20250321	100200	56589941	1831	1831	1831	1831	7
584	20250321	100100	56577124	1831	1831	1831	1831	0
585	20250321	100000	56577124	1831	1838	1838	1831	35
586	20250321	095900	56512934	1838	1838	1838	1838	0
587	20250321	095800	56512934	1838	1838	1838	1838	216
588	20250321	095700	56115926	1841	1841	1841	1841	0
589	20250321	095600	56115926	1841	1841	1841	1841	0
590	20250321	095500	56115926	1841	1841	1841	1841	0
591	20250321	095400	56115926	1841	1841	1841	1841	0
592	20250321	095300	56115926	1841	1840	1841	1840	2
593	20250321	095200	56112245	1841	1840	1841	1840	215
594	20250321	095100	55716439	1841	1841	1841	1841	0
595	20250321	095000	55716439	1841	1841	1841	1841	0
596	20250321	094900	55716439	1841	1841	1841	1841	0
597	20250321	094800	55716439	1841	1841	1841	1841	2
598	20250321	094700	55712757	1841	1840	1841	1840	21
599	20250321	094600	55674113	1840	1840	1840	1840	6
600	20250321	094500	55663073	1840	1840	1840	1840	75
601	20250321	094400	55525073	1840	1840	1840	1839	434
602	20250321	094300	54726752	1841	1833	1841	1833	20
603	20250321	094200	54690084	1833	1832	1833	1832	500
604	20250321	094100	53773732	1832	1821	1832	1818	1194
605	20250321	094000	51595133	1830	1830	1830	1830	4
606	20250321	093900	51587813	1833	1833	1833	1833	0
607	20250321	093800	51587813	1833	1833	1833	1833	0
608	20250321	093700	51587813	1833	1833	1833	1833	0
609	20250321	093600	51587813	1833	1833	1833	1833	1
610	20250321	093500	51585980	1822	1830	1833	1822	387
611	20250321	093400	50880839	1830	1830	1830	1830	4
612	20250321	093300	50873519	1832	1832	1832	1832	0
613	20250321	093200	50873519	1832	1821	1832	1821	3
614	20250321	093100	50868034	1832	1826	1832	1826	481
615	20250321	093000	49989722	1826	1826	1826	1826	52
616	20250321	092900	49894770	1823	1817	1826	1817	169
617	20250321	092800	49586698	1816	1816	1816	1816	0
618	20250321	092700	49586698	1816	1818	1818	1815	1168
619	20250321	092600	47465339	1815	1819	1819	1815	1348
620	20250321	092500	45017959	1820	1825	1838	1820	2695
621	20250321	092400	40113006	1825	1825	1825	1824	589
622	20250321	092300	39038114	1825	1831	1838	1825	4313
623	20250321	092200	31156126	1831	1832	1832	1831	436
624	20250321	092100	30357485	1832	1833	1833	1832	669
625	20250321	092000	29131214	1842	1842	1842	1842	0
626	20250321	091900	29131214	1842	1835	1843	1834	5031
627	20250321	091800	19899424	1835	1845	1845	1835	1066
628	20250321	091700	17942689	1835	1837	1837	1835	4678
629	20250321	091600	9357268	1845	1845	1845	1845	21
630	20250321	091500	9318523	1840	1840	1840	1840	10
631	20250321	091400	9300123	1846	1846	1846	1846	15
632	20250321	091300	9272433	1846	1846	1846	1846	9
633	20250321	091200	9255819	1846	1846	1846	1846	0
634	20250321	091100	9255819	1846	1846	1846	1846	1
635	20250321	091000	9253973	1835	1835	1835	1835	330
636	20250321	090900	8648423	1835	1846	1846	1835	10
637	20250321	090800	8629974	1847	1839	1847	1839	704
638	20250321	090700	7333351	1834	1834	1834	1834	88
639	20250321	090600	7171959	1833	1833	1833	1833	0
640	20250321	090500	7171959	1833	1833	1833	1833	0
641	20250321	090400	7171959	1833	1839	1839	1833	417
642	20250321	090300	6405102	1833	1833	1833	1833	0
643	20250321	090200	6405102	1833	1833	1833	1833	0
644	20250321	090100	6405102	1833	1833	1833	1833	0
645	20250321	090000	6405102	1833	1833	1833	1833	3394