KissMeData/033540/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191800	157953367	1574	1574	1574	1574	919
3	20250317	191700	157953367	1574	1574	1574	1574	0
4	20250317	191600	157953367	1574	1574	1574	1574	0
5	20250317	191500	157953367	1574	1574	1574	1574	0
6	20250317	191400	157953367	1574	1574	1574	1574	0
7	20250317	191300	157953367	1574	1574	1574	1574	0
8	20250317	191200	157953367	1574	1574	1574	1574	0
9	20250317	191100	157953367	1574	1574	1574	1574	0
10	20250317	191000	157953367	1574	1574	1574	1574	0
11	20250317	190900	157953367	1574	1574	1574	1574	0
12	20250317	190800	157953367	1574	1574	1574	1574	0
13	20250317	190700	157953367	1574	1574	1574	1574	0
14	20250317	190600	157953367	1574	1574	1574	1574	0
15	20250317	190500	157953367	1574	1574	1574	1574	0
16	20250317	190400	157953367	1574	1574	1574	1574	0
17	20250317	190300	157953367	1574	1574	1574	1574	0
18	20250317	190200	157953367	1574	1574	1574	1574	0
19	20250317	190100	157953367	1574	1574	1574	1574	0
20	20250317	190000	157953367	1574	1574	1574	1574	0
21	20250317	185900	157953367	1574	1574	1574	1574	0
22	20250317	185800	157953367	1574	1574	1574	1574	0
23	20250317	185700	157953367	1574	1574	1574	1574	0
24	20250317	185600	157953367	1574	1574	1574	1574	0
25	20250317	185500	157953367	1574	1574	1574	1574	0
26	20250317	185400	157953367	1574	1574	1574	1574	0
27	20250317	185300	157953367	1574	1574	1574	1574	0
28	20250317	185200	157953367	1574	1574	1574	1574	0
29	20250317	185100	157953367	1574	1574	1574	1574	0
30	20250317	185000	157953367	1574	1574	1574	1574	0
31	20250317	184900	157953367	1574	1574	1574	1574	0
32	20250317	184800	157953367	1574	1574	1574	1574	919
33	20250317	184700	157953367	1574	1574	1574	1574	0
34	20250317	184600	157953367	1574	1574	1574	1574	0
35	20250317	184500	157953367	1574	1574	1574	1574	0
36	20250317	184400	157953367	1574	1574	1574	1574	0
37	20250317	184300	157953367	1574	1574	1574	1574	0
38	20250317	184200	157953367	1574	1574	1574	1574	0
39	20250317	184100	157953367	1574	1574	1574	1574	0
40	20250317	184000	157953367	1574	1574	1574	1574	0
41	20250317	183900	157953367	1574	1574	1574	1574	0
42	20250317	183800	157953367	1574	1574	1574	1574	0
43	20250317	183700	157953367	1574	1574	1574	1574	0
44	20250317	183600	157953367	1574	1574	1574	1574	0
45	20250317	183500	157953367	1574	1574	1574	1574	0
46	20250317	183400	157953367	1574	1574	1574	1574	0
47	20250317	183300	157953367	1574	1574	1574	1574	0
48	20250317	183200	157953367	1574	1574	1574	1574	0
49	20250317	183100	157953367	1574	1574	1574	1574	0
50	20250317	183000	157953367	1574	1574	1574	1574	0
51	20250317	182900	157953367	1574	1574	1574	1574	0
52	20250317	182800	157953367	1574	1574	1574	1574	0
53	20250317	182700	157953367	1574	1574	1574	1574	0
54	20250317	182600	157953367	1574	1574	1574	1574	0
55	20250317	182500	157953367	1574	1574	1574	1574	0
56	20250317	182400	157953367	1574	1574	1574	1574	0
57	20250317	182300	157953367	1574	1574	1574	1574	0
58	20250317	182200	157953367	1574	1574	1574	1574	0
59	20250317	182100	157953367	1574	1574	1574	1574	0
60	20250317	182000	157953367	1574	1574	1574	1574	0
61	20250317	181900	157953367	1574	1574	1574	1574	0
62	20250317	181800	157953367	1574	1574	1574	1574	919
63	20250317	181700	157953367	1574	1574	1574	1574	0
64	20250317	181600	157953367	1574	1574	1574	1574	0
65	20250317	181500	157953367	1574	1574	1574	1574	0
66	20250317	181400	157953367	1574	1574	1574	1574	0
67	20250317	181300	157953367	1574	1574	1574	1574	0
68	20250317	181200	157953367	1574	1574	1574	1574	0
69	20250317	181100	157953367	1574	1574	1574	1574	0
70	20250317	181000	157953367	1574	1574	1574	1574	0
71	20250317	180900	157953367	1574	1574	1574	1574	0
72	20250317	180800	157953367	1574	1574	1574	1574	0
73	20250317	180700	157953367	1574	1574	1574	1574	0
74	20250317	180600	157953367	1574	1574	1574	1574	0
75	20250317	180500	157953367	1574	1574	1574	1574	0
76	20250317	180400	157953367	1574	1574	1574	1574	0
77	20250317	180300	157953367	1574	1574	1574	1574	0
78	20250317	180200	157953367	1574	1574	1574	1574	0
79	20250317	180100	157953367	1574	1574	1574	1574	0
80	20250317	180000	157953367	1574	1574	1574	1574	0
81	20250317	175900	157953367	1574	1574	1574	1574	0
82	20250317	175800	157953367	1574	1574	1574	1574	0
83	20250317	175700	157953367	1574	1574	1574	1574	0
84	20250317	175600	157953367	1574	1574	1574	1574	0
85	20250317	175500	157953367	1574	1574	1574	1574	0
86	20250317	175400	157953367	1574	1574	1574	1574	0
87	20250317	175300	157953367	1574	1574	1574	1574	0
88	20250317	175200	157953367	1574	1574	1574	1574	0
89	20250317	175100	157953367	1574	1574	1574	1574	0
90	20250317	175000	157953367	1574	1574	1574	1574	0
91	20250317	174900	157953367	1574	1574	1574	1574	0
92	20250317	174800	157953367	1574	1574	1574	1574	919
93	20250317	174700	157953367	1574	1574	1574	1574	0
94	20250317	174600	157953367	1574	1574	1574	1574	0
95	20250317	174500	157953367	1574	1574	1574	1574	0
96	20250317	174400	157953367	1574	1574	1574	1574	0
97	20250317	174300	157953367	1574	1574	1574	1574	0
98	20250317	174200	157953367	1574	1574	1574	1574	0
99	20250317	174100	157953367	1574	1574	1574	1574	0
100	20250317	174000	157953367	1574	1574	1574	1574	0
101	20250317	173900	157953367	1574	1574	1574	1574	0
102	20250317	173800	157953367	1574	1574	1574	1574	0
103	20250317	173700	157953367	1574	1574	1574	1574	0
104	20250317	173600	157953367	1574	1574	1574	1574	0
105	20250317	173500	157953367	1574	1574	1574	1574	0
106	20250317	173400	157953367	1574	1574	1574	1574	0
107	20250317	173300	157953367	1574	1574	1574	1574	0
108	20250317	173200	157953367	1574	1574	1574	1574	0
109	20250317	173100	157953367	1574	1574	1574	1574	0
110	20250317	173000	157953367	1574	1574	1574	1574	0
111	20250317	172900	157953367	1574	1574	1574	1574	0
112	20250317	172800	157953367	1574	1574	1574	1574	0
113	20250317	172700	157953367	1574	1574	1574	1574	0
114	20250317	172600	157953367	1574	1574	1574	1574	0
115	20250317	172500	157953367	1574	1574	1574	1574	0
116	20250317	172400	157953367	1574	1574	1574	1574	0
117	20250317	172300	157953367	1574	1574	1574	1574	0
118	20250317	172200	157953367	1574	1574	1574	1574	0
119	20250317	172100	157953367	1574	1574	1574	1574	0
120	20250317	172000	157953367	1574	1574	1574	1574	0
121	20250317	171900	157953367	1574	1574	1574	1574	0
122	20250317	171800	157953367	1574	1574	1574	1574	919
123	20250317	171700	157953367	1574	1574	1574	1574	0
124	20250317	171600	157953367	1574	1574	1574	1574	0
125	20250317	171500	157953367	1574	1574	1574	1574	0
126	20250317	171400	157953367	1574	1574	1574	1574	0
127	20250317	171300	157953367	1574	1574	1574	1574	0
128	20250317	171200	157953367	1574	1574	1574	1574	0
129	20250317	171100	157953367	1574	1574	1574	1574	0
130	20250317	171000	157953367	1574	1574	1574	1574	0
131	20250317	170900	157953367	1574	1574	1574	1574	0
132	20250317	170800	157953367	1574	1574	1574	1574	0
133	20250317	170700	157953367	1574	1574	1574	1574	0
134	20250317	170600	157953367	1574	1574	1574	1574	0
135	20250317	170500	157953367	1574	1574	1574	1574	0
136	20250317	170400	157953367	1574	1574	1574	1574	0
137	20250317	170300	157953367	1574	1574	1574	1574	0
138	20250317	170200	157953367	1574	1574	1574	1574	0
139	20250317	170100	157953367	1574	1574	1574	1574	0
140	20250317	170000	157953367	1574	1574	1574	1574	0
141	20250317	165900	157953367	1574	1574	1574	1574	0
142	20250317	165800	157953367	1574	1574	1574	1574	0
143	20250317	165700	157953367	1574	1574	1574	1574	0
144	20250317	165600	157953367	1574	1574	1574	1574	0
145	20250317	165500	157953367	1574	1574	1574	1574	0
146	20250317	165400	157953367	1574	1574	1574	1574	0
147	20250317	165300	157953367	1574	1574	1574	1574	0
148	20250317	165200	157953367	1574	1574	1574	1574	0
149	20250317	165100	157953367	1574	1574	1574	1574	0
150	20250317	165000	157953367	1574	1574	1574	1574	0
151	20250317	164900	157953367	1574	1574	1574	1574	0
152	20250317	164800	157953367	1574	1574	1574	1574	919
153	20250317	164700	157953367	1574	1574	1574	1574	0
154	20250317	164600	157953367	1574	1574	1574	1574	0
155	20250317	164500	157953367	1574	1574	1574	1574	0
156	20250317	164400	157953367	1574	1574	1574	1574	0
157	20250317	164300	157953367	1574	1574	1574	1574	0
158	20250317	164200	157953367	1574	1574	1574	1574	0
159	20250317	164100	157953367	1574	1574	1574	1574	0
160	20250317	164000	157953367	1574	1574	1574	1574	0
161	20250317	163900	157953367	1574	1574	1574	1574	0
162	20250317	163800	157953367	1574	1574	1574	1574	0
163	20250317	163700	157953367	1574	1574	1574	1574	0
164	20250317	163600	157953367	1574	1574	1574	1574	0
165	20250317	163500	157953367	1574	1574	1574	1574	0
166	20250317	163400	157953367	1574	1574	1574	1574	0
167	20250317	163300	157953367	1574	1574	1574	1574	0
168	20250317	163200	157953367	1574	1574	1574	1574	0
169	20250317	163100	157953367	1574	1574	1574	1574	0
170	20250317	163000	157953367	1574	1574	1574	1574	0
171	20250317	162900	157953367	1574	1574	1574	1574	0
172	20250317	162800	157953367	1574	1574	1574	1574	0
173	20250317	162700	157953367	1574	1574	1574	1574	0
174	20250317	162600	157953367	1574	1574	1574	1574	0
175	20250317	162500	157953367	1574	1574	1574	1574	0
176	20250317	162400	157953367	1574	1574	1574	1574	0
177	20250317	162300	157953367	1574	1574	1574	1574	0
178	20250317	162200	157953367	1574	1574	1574	1574	0
179	20250317	162100	157953367	1574	1574	1574	1574	0
180	20250317	162000	157953367	1574	1574	1574	1574	0
181	20250317	161900	157953367	1574	1574	1574	1574	0
182	20250317	161800	157953367	1574	1574	1574	1574	919
183	20250317	161700	157953367	1574	1574	1574	1574	0
184	20250317	161600	157953367	1574	1574	1574	1574	0
185	20250317	161500	157953367	1574	1574	1574	1574	0
186	20250317	161400	157953367	1574	1574	1574	1574	0
187	20250317	161300	157953367	1574	1574	1574	1574	0
188	20250317	161200	157953367	1574	1574	1574	1574	0
189	20250317	161100	157953367	1574	1574	1574	1574	0
190	20250317	161000	157953367	1574	1574	1574	1574	0
191	20250317	160900	157953367	1574	1574	1574	1574	0
192	20250317	160800	157953367	1574	1574	1574	1574	0
193	20250317	160700	157953367	1574	1574	1574	1574	0
194	20250317	160600	157953367	1574	1574	1574	1574	0
195	20250317	160500	157953367	1574	1574	1574	1574	0
196	20250317	160400	157953367	1574	1574	1574	1574	0
197	20250317	160300	157953367	1574	1574	1574	1574	0
198	20250317	160200	157953367	1574	1574	1574	1574	0
199	20250317	160100	157953367	1574	1574	1574	1574	0
200	20250317	160000	157953367	1574	1574	1574	1574	0
201	20250317	155900	157953367	1574	1574	1574	1574	0
202	20250317	155800	157953367	1574	1574	1574	1574	0
203	20250317	155700	157953367	1574	1574	1574	1574	0
204	20250317	155600	157953367	1574	1574	1574	1574	0
205	20250317	155500	157953367	1574	1574	1574	1574	0
206	20250317	155400	157953367	1574	1574	1574	1574	0
207	20250317	155300	157953367	1574	1574	1574	1574	0
208	20250317	155200	157953367	1574	1574	1574	1574	0
209	20250317	155100	157953367	1574	1574	1574	1574	0
210	20250317	155000	157953367	1574	1574	1574	1574	0
211	20250317	154900	157953367	1574	1574	1574	1574	0
212	20250317	154800	157953367	1574	1574	1574	1574	919
213	20250317	154700	157953367	1574	1574	1574	1574	0
214	20250317	154600	157953367	1574	1574	1574	1574	0
215	20250317	154500	157953367	1574	1574	1574	1574	0
216	20250317	154400	157953367	1574	1574	1574	1574	0
217	20250317	154300	157953367	1574	1574	1574	1574	0
218	20250317	154200	157953367	1574	1574	1574	1574	0
219	20250317	154100	157953367	1574	1574	1574	1574	0
220	20250317	154000	157953367	1574	1574	1574	1574	0
221	20250317	153900	157953367	1574	1574	1574	1574	0
222	20250317	153800	157953367	1574	1574	1574	1574	0
223	20250317	153700	157953367	1574	1574	1574	1574	0
224	20250317	153600	157953367	1574	1574	1574	1574	0
225	20250317	153500	157953367	1574	1574	1574	1574	0
226	20250317	153400	157953367	1574	1574	1574	1574	0
227	20250317	153300	157953367	1574	1574	1574	1574	0
228	20250317	153200	157953367	1574	1574	1574	1574	0
229	20250317	153100	157953367	1574	1574	1574	1574	0
230	20250317	153000	157953367	1574	1574	1574	1574	919
231	20250317	152900	156506861	1584	1584	1584	1584	0
232	20250317	152800	156506861	1584	1584	1584	1584	0
233	20250317	152700	156506861	1584	1584	1584	1584	0
234	20250317	152600	156506861	1584	1584	1584	1584	0
235	20250317	152500	156506861	1584	1584	1584	1584	0
236	20250317	152400	156506861	1584	1584	1584	1584	0
237	20250317	152300	156506861	1584	1584	1584	1584	0
238	20250317	152200	156506861	1584	1584	1584	1584	0
239	20250317	152100	156506861	1584	1584	1584	1584	0
240	20250317	152000	156506861	1584	1584	1584	1584	0
241	20250317	151900	156506861	1584	1575	1584	1574	136
242	20250317	151800	156292689	1585	1585	1585	1585	0
243	20250317	151700	156292689	1585	1585	1585	1585	1
244	20250317	151600	156291104	1575	1577	1577	1575	1223
245	20250317	151500	154363562	1587	1587	1587	1587	0
246	20250317	151400	154363562	1587	1587	1587	1587	0
247	20250317	151300	154363562	1587	1587	1587	1587	0
248	20250317	151200	154363562	1587	1587	1587	1587	150
249	20250317	151100	154125512	1588	1588	1588	1588	0
250	20250317	151000	154125512	1588	1588	1588	1588	0
251	20250317	150900	154125512	1588	1587	1588	1587	1039
252	20250317	150800	152476271	1587	1587	1587	1587	0
253	20250317	150700	152476271	1587	1587	1587	1587	62
254	20250317	150600	152377877	1587	1587	1587	1587	0
255	20250317	150500	152377877	1587	1587	1587	1587	0
256	20250317	150400	152377877	1587	1587	1587	1587	0
257	20250317	150300	152377877	1587	1587	1587	1587	0
258	20250317	150200	152377877	1587	1586	1587	1586	421
259	20250317	150100	151709751	1587	1586	1587	1586	1000
260	20250317	150000	150123296	1586	1586	1586	1586	25
261	20250317	145900	150083646	1587	1586	1587	1586	2
262	20250317	145800	150080473	1588	1579	1588	1573	3560
263	20250317	145700	144441723	1571	1571	1571	1571	39
264	20250317	145600	144380454	1571	1571	1571	1571	0
265	20250317	145500	144380454	1571	1571	1571	1571	193
266	20250317	145400	144077251	1572	1572	1572	1572	285
267	20250317	145300	143629231	1572	1572	1572	1572	120
268	20250317	145200	143440591	1572	1572	1572	1572	0
269	20250317	145100	143440591	1572	1572	1572	1572	0
270	20250317	145000	143440591	1572	1572	1572	1572	349
271	20250317	144900	142891963	1583	1583	1583	1583	0
272	20250317	144800	142891963	1583	1583	1583	1583	0
273	20250317	144700	142891963	1583	1583	1583	1570	148
274	20250317	144600	142657819	1585	1584	1585	1584	2000
275	20250317	144500	139488359	1583	1583	1583	1583	1149
276	20250317	144400	137669492	1585	1585	1585	1585	0
277	20250317	144300	137669492	1585	1585	1585	1585	0
278	20250317	144200	137669492	1585	1579	1585	1579	4533
279	20250317	144100	130489330	1578	1576	1578	1576	219
280	20250317	144000	130143976	1569	1569	1569	1569	0
281	20250317	143900	130143976	1569	1569	1569	1569	0
282	20250317	143800	130143976	1569	1571	1571	1569	102
283	20250317	143700	129983908	1576	1576	1576	1576	0
284	20250317	143600	129983908	1576	1576	1576	1576	10
285	20250317	143500	129968148	1577	1577	1577	1577	0
286	20250317	143400	129968148	1577	1577	1577	1577	0
287	20250317	143300	129968148	1577	1577	1577	1577	0
288	20250317	143200	129968148	1577	1577	1577	1577	0
289	20250317	143100	129968148	1577	1577	1577	1577	0
290	20250317	143000	129968148	1577	1577	1577	1577	0
291	20250317	142900	129968148	1577	1577	1577	1577	10
292	20250317	142800	129952378	1581	1581	1581	1581	0
293	20250317	142700	129952378	1581	1581	1581	1581	0
294	20250317	142600	129952378	1581	1581	1581	1581	0
295	20250317	142500	129952378	1581	1582	1582	1571	102
296	20250317	142400	129792115	1571	1571	1571	1571	500
297	20250317	142300	129006615	1571	1571	1571	1571	0
298	20250317	142200	129006615	1571	1571	1571	1571	1
299	20250317	142100	129005044	1585	1581	1585	1581	259
300	20250317	142000	128594793	1573	1573	1573	1573	2
301	20250317	141900	128591647	1568	1568	1568	1568	62
302	20250317	141800	128494431	1584	1584	1584	1584	0
303	20250317	141700	128494431	1584	1579	1584	1579	200
304	20250317	141600	128177921	1584	1584	1584	1584	0
305	20250317	141500	128177921	1584	1575	1585	1575	5009
306	20250317	141400	120259924	1576	1576	1576	1576	0
307	20250317	141300	120259924	1576	1576	1576	1576	0
308	20250317	141200	120259924	1576	1576	1576	1576	0
309	20250317	141100	120259924	1576	1576	1576	1576	0
310	20250317	141000	120259924	1576	1576	1576	1576	10
311	20250317	140900	120244164	1576	1571	1576	1571	650
312	20250317	140800	119221994	1571	1570	1571	1570	1858
313	20250317	140700	116303113	1568	1568	1568	1568	0
314	20250317	140600	116303113	1568	1568	1568	1568	483
315	20250317	140500	115545769	1568	1562	1568	1562	2000
316	20250317	140400	112411423	1557	1557	1557	1557	0
317	20250317	140300	112411423	1557	1557	1557	1557	0
318	20250317	140200	112411423	1557	1557	1557	1557	0
319	20250317	140100	112411423	1557	1558	1558	1557	581
320	20250317	140000	111506388	1561	1561	1561	1561	119
321	20250317	135900	111320629	1561	1561	1561	1561	0
322	20250317	135800	111320629	1561	1561	1561	1561	478
323	20250317	135700	110574471	1561	1561	1561	1561	20
324	20250317	135600	110543251	1561	1561	1561	1561	0
325	20250317	135500	110543251	1561	1561	1561	1561	0
326	20250317	135400	110543251	1561	1561	1561	1561	0
327	20250317	135300	110543251	1561	1561	1561	1561	386
328	20250317	135200	109940705	1561	1561	1561	1561	0
329	20250317	135100	109940705	1561	1561	1561	1561	0
330	20250317	135000	109940705	1561	1561	1561	1561	0
331	20250317	134900	109940705	1561	1562	1562	1561	20
332	20250317	134800	109909472	1561	1561	1561	1561	0
333	20250317	134700	109909472	1561	1561	1561	1561	0
334	20250317	134600	109909472	1561	1561	1561	1561	0
335	20250317	134500	109909472	1561	1561	1561	1561	0
336	20250317	134400	109909472	1561	1561	1561	1561	0
337	20250317	134300	109909472	1561	1561	1561	1561	0
338	20250317	134200	109909472	1561	1561	1561	1561	0
339	20250317	134100	109909472	1561	1561	1561	1561	0
340	20250317	134000	109909472	1561	1561	1561	1561	0
341	20250317	133900	109909472	1561	1561	1561	1561	0
342	20250317	133800	109909472	1561	1561	1561	1561	0
343	20250317	133700	109909472	1561	1561	1561	1561	19
344	20250317	133600	109879813	1561	1561	1561	1561	0
345	20250317	133500	109879813	1561	1561	1561	1561	0
346	20250317	133400	109879813	1561	1561	1561	1561	321
347	20250317	133300	109378732	1559	1559	1559	1559	1000
348	20250317	133200	107819732	1561	1561	1561	1561	0
349	20250317	133100	107819732	1561	1561	1561	1561	0
350	20250317	133000	107819732	1561	1561	1561	1561	0
351	20250317	132900	107819732	1561	1561	1561	1561	428
352	20250317	132800	107151624	1559	1559	1559	1559	0
353	20250317	132700	107151624	1559	1559	1559	1559	396
354	20250317	132600	106534260	1555	1555	1555	1555	0
355	20250317	132500	106534260	1555	1555	1555	1555	0
356	20250317	132400	106534260	1555	1555	1555	1555	0
357	20250317	132300	106534260	1555	1555	1555	1555	0
358	20250317	132200	106534260	1555	1556	1556	1555	1365
359	20250317	132100	104411167	1560	1560	1560	1560	10
360	20250317	132000	104395567	1560	1560	1560	1560	0
361	20250317	131900	104395567	1560	1560	1560	1560	0
362	20250317	131800	104395567	1560	1560	1560	1560	200
363	20250317	131700	104083567	1561	1561	1561	1561	0
364	20250317	131600	104083567	1561	1560	1561	1560	70
365	20250317	131500	103974360	1563	1563	1563	1563	0
366	20250317	131400	103974360	1563	1563	1563	1563	0
367	20250317	131300	103974360	1563	1563	1563	1563	0
368	20250317	131200	103974360	1563	1563	1563	1563	0
369	20250317	131100	103974360	1563	1563	1563	1563	1
370	20250317	131000	103972797	1556	1557	1557	1556	1000
371	20250317	130900	102416491	1557	1557	1557	1557	0
372	20250317	130800	102416491	1557	1557	1557	1557	0
373	20250317	130700	102416491	1557	1557	1557	1557	0
374	20250317	130600	102416491	1557	1557	1557	1557	5
375	20250317	130500	102408706	1568	1568	1568	1568	0
376	20250317	130400	102408706	1568	1568	1568	1568	0
377	20250317	130300	102408706	1568	1568	1568	1568	0
378	20250317	130200	102408706	1568	1568	1568	1568	0
379	20250317	130100	102408706	1568	1568	1568	1568	0
380	20250317	130000	102408706	1568	1568	1568	1568	1
381	20250317	125900	102407138	1564	1564	1564	1564	0
382	20250317	125800	102407138	1564	1564	1564	1564	28
383	20250317	125700	102363346	1564	1564	1564	1564	100
384	20250317	125600	102206946	1566	1566	1566	1566	0
385	20250317	125500	102206946	1566	1564	1566	1564	1000
386	20250317	125400	100641210	1566	1566	1566	1566	0
387	20250317	125300	100641210	1566	1566	1566	1566	0
388	20250317	125200	100641210	1566	1566	1566	1566	0
389	20250317	125100	100641210	1566	1566	1566	1566	0
390	20250317	125000	100641210	1566	1566	1566	1566	0
391	20250317	124900	100641210	1566	1566	1566	1566	0
392	20250317	124800	100641210	1566	1566	1566	1566	0
393	20250317	124700	100641210	1566	1566	1566	1566	0
394	20250317	124600	100641210	1566	1566	1566	1566	4
395	20250317	124500	100634946	1555	1557	1557	1555	288
396	20250317	124400	100186846	1568	1568	1568	1568	0
397	20250317	124300	100186846	1568	1568	1568	1568	10
398	20250317	124200	100171166	1567	1567	1567	1567	0
399	20250317	124100	100171166	1567	1567	1567	1567	120
400	20250317	124000	99983126	1567	1567	1567	1567	0
401	20250317	123900	99983126	1567	1567	1567	1567	0
402	20250317	123800	99983126	1567	1567	1567	1567	40
403	20250317	123700	99920446	1567	1567	1567	1567	0
404	20250317	123600	99920446	1567	1567	1567	1567	0
405	20250317	123500	99920446	1567	1567	1567	1567	0
406	20250317	123400	99920446	1567	1567	1567	1567	0
407	20250317	123300	99920446	1567	1567	1567	1567	0
408	20250317	123200	99920446	1567	1567	1567	1567	0
409	20250317	123100	99920446	1567	1567	1567	1567	0
410	20250317	123000	99920446	1567	1567	1567	1567	2
411	20250317	122900	99917312	1554	1554	1554	1554	0
412	20250317	122800	99917312	1554	1554	1554	1554	0
413	20250317	122700	99917312	1554	1554	1554	1554	0
414	20250317	122600	99917312	1554	1554	1554	1554	1
415	20250317	122500	99915758	1554	1557	1557	1554	1000
416	20250317	122400	98361284	1557	1557	1557	1557	0
417	20250317	122300	98361284	1557	1557	1557	1557	33
418	20250317	122200	98309903	1557	1557	1557	1557	1
419	20250317	122100	98308346	1557	1557	1557	1557	0
420	20250317	122000	98308346	1557	1558	1558	1557	701
421	20250317	121900	97216839	1558	1558	1558	1558	8
422	20250317	121800	97204375	1558	1558	1558	1558	120
423	20250317	121700	97017415	1570	1570	1570	1570	0
424	20250317	121600	97017415	1570	1570	1570	1570	0
425	20250317	121500	97017415	1570	1570	1570	1570	3
426	20250317	121400	97012705	1558	1558	1558	1558	909
427	20250317	121300	95596483	1558	1558	1558	1558	0
428	20250317	121200	95596483	1558	1558	1558	1558	0
429	20250317	121100	95596483	1558	1558	1558	1558	0
430	20250317	121000	95596483	1558	1558	1558	1558	0
431	20250317	120900	95596483	1558	1558	1558	1558	10
432	20250317	120800	95580903	1559	1559	1559	1559	0
433	20250317	120700	95580903	1559	1559	1559	1559	0
434	20250317	120600	95580903	1559	1559	1559	1559	0
435	20250317	120500	95580903	1559	1559	1559	1559	0
436	20250317	120400	95580903	1559	1559	1559	1559	0
437	20250317	120300	95580903	1559	1559	1559	1559	24
438	20250317	120200	95543487	1571	1571	1571	1571	0
439	20250317	120100	95543487	1571	1571	1571	1571	0
440	20250317	120000	95543487	1571	1571	1571	1571	0
441	20250317	115900	95543487	1571	1571	1571	1571	0
442	20250317	115800	95543487	1571	1571	1571	1571	119
443	20250317	115700	95356538	1569	1568	1569	1568	144
444	20250317	115600	95130704	1571	1571	1571	1571	0
445	20250317	115500	95130704	1571	1571	1571	1571	0
446	20250317	115400	95130704	1571	1571	1571	1571	0
447	20250317	115300	95130704	1571	1571	1571	1571	0
448	20250317	115200	95130704	1571	1571	1571	1571	0
449	20250317	115100	95130704	1571	1571	1571	1571	0
450	20250317	115000	95130704	1571	1571	1571	1571	0
451	20250317	114900	95130704	1571	1571	1571	1571	0
452	20250317	114800	95130704	1571	1571	1571	1571	0
453	20250317	114700	95130704	1571	1571	1571	1571	0
454	20250317	114600	95130704	1571	1571	1571	1571	0
455	20250317	114500	95130704	1571	1571	1571	1571	0
456	20250317	114400	95130704	1571	1571	1571	1571	0
457	20250317	114300	95130704	1571	1571	1571	1571	0
458	20250317	114200	95130704	1571	1571	1571	1571	3
459	20250317	114100	95125991	1558	1558	1558	1558	0
460	20250317	114000	95125991	1558	1558	1558	1558	0
461	20250317	113900	95125991	1558	1558	1558	1558	0
462	20250317	113800	95125991	1558	1558	1558	1558	0
463	20250317	113700	95125991	1558	1558	1558	1558	0
464	20250317	113600	95125991	1558	1558	1558	1558	0
465	20250317	113500	95125991	1558	1558	1558	1558	0
466	20250317	113400	95125991	1558	1558	1558	1558	0
467	20250317	113300	95125991	1558	1558	1558	1558	0
468	20250317	113200	95125991	1558	1558	1558	1558	28
469	20250317	113100	95082367	1572	1572	1572	1572	0
470	20250317	113000	95082367	1572	1572	1572	1572	0
471	20250317	112900	95082367	1572	1572	1572	1572	0
472	20250317	112800	95082367	1572	1572	1572	1572	66
473	20250317	112700	94978615	1572	1572	1572	1572	0
474	20250317	112600	94978615	1572	1572	1572	1572	0
475	20250317	112500	94978615	1572	1572	1572	1572	5
476	20250317	112400	94970755	1572	1572	1572	1572	2
477	20250317	112300	94967611	1573	1573	1573	1573	0
478	20250317	112200	94967611	1573	1573	1573	1573	0
479	20250317	112100	94967611	1573	1573	1573	1573	0
480	20250317	112000	94967611	1573	1573	1573	1573	0
481	20250317	111900	94967611	1573	1573	1573	1573	0
482	20250317	111800	94967611	1573	1573	1573	1573	1
483	20250317	111700	94966038	1572	1572	1572	1572	0
484	20250317	111600	94966038	1572	1572	1572	1572	0
485	20250317	111500	94966038	1572	1571	1572	1571	330
486	20250317	111400	94447286	1573	1573	1573	1573	0
487	20250317	111300	94447286	1573	1573	1573	1573	0
488	20250317	111200	94447286	1573	1573	1573	1573	3
489	20250317	111100	94442567	1573	1573	1573	1573	15
490	20250317	111000	94418972	1573	1573	1573	1573	11
491	20250317	110900	94401669	1553	1553	1553	1553	0
492	20250317	110800	94401669	1553	1568	1568	1553	1457
493	20250317	110700	92131713	1568	1568	1568	1568	14
494	20250317	110600	92109761	1568	1568	1568	1568	731
495	20250317	110500	90963553	1566	1566	1566	1566	37
496	20250317	110400	90905611	1578	1578	1578	1578	53
497	20250317	110300	90821977	1579	1579	1579	1579	0
498	20250317	110200	90821977	1579	1579	1579	1579	726
499	20250317	110100	89675623	1584	1584	1584	1584	0
500	20250317	110000	89675623	1584	1584	1584	1584	0
501	20250317	105900	89675623	1584	1584	1584	1584	0
502	20250317	105800	89675623	1584	1584	1584	1584	0
503	20250317	105700	89675623	1584	1584	1584	1584	0
504	20250317	105600	89675623	1584	1584	1584	1584	0
505	20250317	105500	89675623	1584	1584	1584	1584	0
506	20250317	105400	89675623	1584	1584	1584	1584	0
507	20250317	105300	89675623	1584	1584	1584	1584	0
508	20250317	105200	89675623	1584	1584	1584	1584	0
509	20250317	105100	89675623	1584	1584	1584	1584	0
510	20250317	105000	89675623	1584	1584	1584	1584	0
511	20250317	104900	89675623	1584	1584	1584	1584	0
512	20250317	104800	89675623	1584	1584	1584	1584	0
513	20250317	104700	89675623	1584	1584	1584	1584	0
514	20250317	104600	89675623	1584	1584	1584	1584	0
515	20250317	104500	89675623	1584	1584	1584	1584	0
516	20250317	104400	89675623	1584	1565	1584	1565	1442
517	20250317	104300	87397210	1565	1565	1565	1565	0
518	20250317	104200	87397210	1565	1565	1565	1565	26
519	20250317	104100	87356520	1565	1565	1565	1565	0
520	20250317	104000	87356520	1565	1564	1565	1564	25
521	20250317	103900	87317405	1566	1566	1566	1566	0
522	20250317	103800	87317405	1566	1566	1566	1566	0
523	20250317	103700	87317405	1566	1566	1566	1566	10
524	20250317	103600	87301745	1566	1566	1566	1566	30
525	20250317	103500	87254765	1557	1557	1557	1557	500
526	20250317	103400	86476265	1557	1557	1557	1557	0
527	20250317	103300	86476265	1557	1557	1557	1557	0
528	20250317	103200	86476265	1557	1557	1557	1557	0
529	20250317	103100	86476265	1557	1557	1557	1557	1081
530	20250317	103000	84793148	1570	1570	1570	1570	0
531	20250317	102900	84793148	1570	1570	1570	1570	5
532	20250317	102800	84785298	1556	1556	1556	1556	0
533	20250317	102700	84785298	1556	1556	1556	1556	0
534	20250317	102600	84785298	1556	1555	1556	1553	1555
535	20250317	102500	82370158	1553	1557	1557	1553	294
536	20250317	102400	81913409	1557	1575	1575	1557	227
537	20250317	102300	81557472	1567	1569	1569	1567	302
538	20250317	102200	81084126	1585	1585	1585	1585	0
539	20250317	102100	81084126	1585	1585	1585	1585	0
540	20250317	102000	81084126	1585	1585	1585	1585	1
541	20250317	101900	81082541	1586	1585	1586	1585	3798
542	20250317	101800	75059201	1586	1582	1586	1582	3472
543	20250317	101700	69557801	1582	1582	1582	1582	3
544	20250317	101600	69553055	1583	1567	1583	1567	3424
545	20250317	101500	64156357	1554	1554	1554	1554	0
546	20250317	101400	64156357	1554	1554	1554	1554	0
547	20250317	101300	64156357	1554	1556	1556	1554	540
548	20250317	101200	63317189	1554	1554	1554	1554	0
549	20250317	101100	63317189	1554	1554	1554	1554	0
550	20250317	101000	63317189	1554	1554	1554	1554	0
551	20250317	100900	63317189	1554	1574	1574	1553	1402
552	20250317	100800	61138502	1580	1580	1580	1580	0
553	20250317	100700	61138502	1580	1559	1580	1559	17
554	20250317	100600	61111858	1581	1568	1581	1568	761
555	20250317	100500	59913460	1547	1559	1559	1547	496
556	20250317	100400	59145832	1584	1584	1584	1584	0
557	20250317	100300	59145832	1584	1559	1584	1559	5239
558	20250317	100200	50912141	1559	1553	1559	1553	4000
559	20250317	100100	44676858	1541	1541	1541	1541	0
560	20250317	100000	44676858	1541	1541	1541	1541	0
561	20250317	095900	44676858	1541	1546	1546	1541	5000
562	20250317	095800	36957361	1546	1550	1550	1545	3043
563	20250317	095700	32250981	1550	1551	1551	1550	2000
564	20250317	095600	29150829	1551	1551	1551	1551	0
565	20250317	095500	29150829	1551	1551	1551	1551	0
566	20250317	095400	29150829	1551	1551	1551	1551	728
567	20250317	095300	28021701	1551	1551	1551	1551	683
568	20250317	095200	26962368	1551	1557	1557	1551	428
569	20250317	095100	26296194	1557	1557	1557	1557	5
570	20250317	095000	26288409	1558	1558	1558	1558	2
571	20250317	094900	26285293	1558	1558	1558	1558	172
572	20250317	094800	26017317	1558	1558	1558	1558	40
573	20250317	094700	25954997	1558	1558	1558	1558	0
574	20250317	094600	25954997	1558	1558	1558	1558	0
575	20250317	094500	25954997	1558	1558	1558	1558	0
576	20250317	094400	25954997	1558	1558	1558	1558	0
577	20250317	094300	25954997	1558	1558	1558	1558	0
578	20250317	094200	25954997	1558	1558	1558	1558	0
579	20250317	094100	25954997	1558	1558	1558	1558	1
580	20250317	094000	25953439	1550	1550	1550	1550	0
581	20250317	093900	25953439	1550	1555	1555	1550	2006
582	20250317	093800	22837878	1555	1556	1556	1555	200
583	20250317	093700	22526877	1555	1555	1555	1555	0
584	20250317	093600	22526877	1555	1555	1555	1555	1145
585	20250317	093500	20746402	1555	1555	1555	1555	0
586	20250317	093400	20746402	1555	1555	1555	1555	0
587	20250317	093300	20746402	1555	1555	1555	1555	50
588	20250317	093200	20668652	1555	1555	1555	1555	0
589	20250317	093100	20668652	1555	1555	1555	1555	0
590	20250317	093000	20668652	1555	1555	1555	1555	224
591	20250317	092900	20320332	1553	1553	1553	1553	10
592	20250317	092800	20304802	1553	1553	1553	1553	0
593	20250317	092700	20304802	1553	1553	1553	1553	59
594	20250317	092600	20213175	1555	1555	1555	1555	0
595	20250317	092500	20213175	1555	1555	1555	1555	0
596	20250317	092400	20213175	1555	1555	1555	1555	0
597	20250317	092300	20213175	1555	1555	1555	1555	100
598	20250317	092200	20057675	1555	1555	1555	1555	0
599	20250317	092100	20057675	1555	1555	1555	1555	1
600	20250317	092000	20056120	1550	1550	1550	1550	0
601	20250317	091900	20056120	1550	1551	1551	1550	309
602	20250317	091800	19577003	1552	1554	1559	1552	3619
603	20250317	091700	13958557	1554	1554	1554	1554	0
604	20250317	091600	13958557	1554	1554	1554	1554	0
605	20250317	091500	13958557	1554	1554	1554	1554	71
606	20250317	091400	13848223	1554	1554	1554	1554	0
607	20250317	091300	13848223	1554	1554	1554	1554	0
608	20250317	091200	13848223	1554	1554	1554	1554	0
609	20250317	091100	13848223	1554	1554	1554	1554	100
610	20250317	091000	13692823	1560	1560	1560	1560	2
611	20250317	090900	13689703	1560	1560	1560	1560	0
612	20250317	090800	13689703	1560	1555	1560	1555	847
613	20250317	090700	12372433	1555	1555	1555	1555	100
614	20250317	090600	12216933	1555	1561	1561	1555	6161
615	20250317	090500	2614150	1583	1583	1583	1583	5
616	20250317	090400	2606235	1585	1585	1585	1585	0
617	20250317	090300	2606235	1585	1585	1585	1585	0
618	20250317	090200	2606235	1585	1572	1585	1572	13
619	20250317	090100	2585744	1551	1559	1559	1551	1195
620	20250317	090000	727207	1586	1595	1595	1553	461