KissMeData/067000/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194700	78869533	1577	1577	1577	1577	3941
3	20250324	194600	78869533	1577	1577	1577	1577	0
4	20250324	194500	78869533	1577	1577	1577	1577	0
5	20250324	194400	78869533	1577	1577	1577	1577	0
6	20250324	194300	78869533	1577	1577	1577	1577	0
7	20250324	194200	78869533	1577	1577	1577	1577	0
8	20250324	194100	78869533	1577	1577	1577	1577	0
9	20250324	194000	78869533	1577	1577	1577	1577	0
10	20250324	193900	78869533	1577	1577	1577	1577	0
11	20250324	193800	78869533	1577	1577	1577	1577	0
12	20250324	193700	78869533	1577	1577	1577	1577	0
13	20250324	193600	78869533	1577	1577	1577	1577	0
14	20250324	193500	78869533	1577	1577	1577	1577	0
15	20250324	193400	78869533	1577	1577	1577	1577	0
16	20250324	193300	78869533	1577	1577	1577	1577	0
17	20250324	193200	78869533	1577	1577	1577	1577	0
18	20250324	193100	78869533	1577	1577	1577	1577	0
19	20250324	193000	78869533	1577	1577	1577	1577	0
20	20250324	192900	78869533	1577	1577	1577	1577	0
21	20250324	192800	78869533	1577	1577	1577	1577	0
22	20250324	192700	78869533	1577	1577	1577	1577	0
23	20250324	192600	78869533	1577	1577	1577	1577	0
24	20250324	192500	78869533	1577	1577	1577	1577	0
25	20250324	192400	78869533	1577	1577	1577	1577	0
26	20250324	192300	78869533	1577	1577	1577	1577	0
27	20250324	192200	78869533	1577	1577	1577	1577	0
28	20250324	192100	78869533	1577	1577	1577	1577	0
29	20250324	192000	78869533	1577	1577	1577	1577	0
30	20250324	191900	78869533	1577	1577	1577	1577	0
31	20250324	191800	78869533	1577	1577	1577	1577	0
32	20250324	191700	78869533	1577	1577	1577	1577	3941
33	20250324	191600	78869533	1577	1577	1577	1577	0
34	20250324	191500	78869533	1577	1577	1577	1577	0
35	20250324	191400	78869533	1577	1577	1577	1577	0
36	20250324	191300	78869533	1577	1577	1577	1577	0
37	20250324	191200	78869533	1577	1577	1577	1577	0
38	20250324	191100	78869533	1577	1577	1577	1577	0
39	20250324	191000	78869533	1577	1577	1577	1577	0
40	20250324	190900	78869533	1577	1577	1577	1577	0
41	20250324	190800	78869533	1577	1577	1577	1577	0
42	20250324	190700	78869533	1577	1577	1577	1577	0
43	20250324	190600	78869533	1577	1577	1577	1577	0
44	20250324	190500	78869533	1577	1577	1577	1577	0
45	20250324	190400	78869533	1577	1577	1577	1577	0
46	20250324	190300	78869533	1577	1577	1577	1577	0
47	20250324	190200	78869533	1577	1577	1577	1577	0
48	20250324	190100	78869533	1577	1577	1577	1577	0
49	20250324	190000	78869533	1577	1577	1577	1577	0
50	20250324	185900	78869533	1577	1577	1577	1577	0
51	20250324	185800	78869533	1577	1577	1577	1577	0
52	20250324	185700	78869533	1577	1577	1577	1577	0
53	20250324	185600	78869533	1577	1577	1577	1577	0
54	20250324	185500	78869533	1577	1577	1577	1577	0
55	20250324	185400	78869533	1577	1577	1577	1577	0
56	20250324	185300	78869533	1577	1577	1577	1577	0
57	20250324	185200	78869533	1577	1577	1577	1577	0
58	20250324	185100	78869533	1577	1577	1577	1577	0
59	20250324	185000	78869533	1577	1577	1577	1577	0
60	20250324	184900	78869533	1577	1577	1577	1577	0
61	20250324	184800	78869533	1577	1577	1577	1577	0
62	20250324	184700	78869533	1577	1577	1577	1577	3941
63	20250324	184600	78869533	1577	1577	1577	1577	0
64	20250324	184500	78869533	1577	1577	1577	1577	0
65	20250324	184400	78869533	1577	1577	1577	1577	0
66	20250324	184300	78869533	1577	1577	1577	1577	0
67	20250324	184200	78869533	1577	1577	1577	1577	0
68	20250324	184100	78869533	1577	1577	1577	1577	0
69	20250324	184000	78869533	1577	1577	1577	1577	0
70	20250324	183900	78869533	1577	1577	1577	1577	0
71	20250324	183800	78869533	1577	1577	1577	1577	0
72	20250324	183700	78869533	1577	1577	1577	1577	0
73	20250324	183600	78869533	1577	1577	1577	1577	0
74	20250324	183500	78869533	1577	1577	1577	1577	0
75	20250324	183400	78869533	1577	1577	1577	1577	0
76	20250324	183300	78869533	1577	1577	1577	1577	0
77	20250324	183200	78869533	1577	1577	1577	1577	0
78	20250324	183100	78869533	1577	1577	1577	1577	0
79	20250324	183000	78869533	1577	1577	1577	1577	0
80	20250324	182900	78869533	1577	1577	1577	1577	0
81	20250324	182800	78869533	1577	1577	1577	1577	0
82	20250324	182700	78869533	1577	1577	1577	1577	0
83	20250324	182600	78869533	1577	1577	1577	1577	0
84	20250324	182500	78869533	1577	1577	1577	1577	0
85	20250324	182400	78869533	1577	1577	1577	1577	0
86	20250324	182300	78869533	1577	1577	1577	1577	0
87	20250324	182200	78869533	1577	1577	1577	1577	0
88	20250324	182100	78869533	1577	1577	1577	1577	0
89	20250324	182000	78869533	1577	1577	1577	1577	0
90	20250324	181900	78869533	1577	1577	1577	1577	0
91	20250324	181800	78869533	1577	1577	1577	1577	0
92	20250324	181700	78869533	1577	1577	1577	1577	3941
93	20250324	181600	78869533	1577	1577	1577	1577	0
94	20250324	181500	78869533	1577	1577	1577	1577	0
95	20250324	181400	78869533	1577	1577	1577	1577	0
96	20250324	181300	78869533	1577	1577	1577	1577	0
97	20250324	181200	78869533	1577	1577	1577	1577	0
98	20250324	181100	78869533	1577	1577	1577	1577	0
99	20250324	181000	78869533	1577	1577	1577	1577	0
100	20250324	180900	78869533	1577	1577	1577	1577	0
101	20250324	180800	78869533	1577	1577	1577	1577	0
102	20250324	180700	78869533	1577	1577	1577	1577	0
103	20250324	180600	78869533	1577	1577	1577	1577	0
104	20250324	180500	78869533	1577	1577	1577	1577	0
105	20250324	180400	78869533	1577	1577	1577	1577	0
106	20250324	180300	78869533	1577	1577	1577	1577	0
107	20250324	180200	78869533	1577	1577	1577	1577	0
108	20250324	180100	78869533	1577	1577	1577	1577	0
109	20250324	180000	78869533	1577	1577	1577	1577	0
110	20250324	175900	78869533	1577	1577	1577	1577	0
111	20250324	175800	78869533	1577	1577	1577	1577	0
112	20250324	175700	78869533	1577	1577	1577	1577	0
113	20250324	175600	78869533	1577	1577	1577	1577	0
114	20250324	175500	78869533	1577	1577	1577	1577	0
115	20250324	175400	78869533	1577	1577	1577	1577	0
116	20250324	175300	78869533	1577	1577	1577	1577	0
117	20250324	175200	78869533	1577	1577	1577	1577	0
118	20250324	175100	78869533	1577	1577	1577	1577	0
119	20250324	175000	78869533	1577	1577	1577	1577	0
120	20250324	174900	78869533	1577	1577	1577	1577	0
121	20250324	174800	78869533	1577	1577	1577	1577	0
122	20250324	174700	78869533	1577	1577	1577	1577	3941
123	20250324	174600	78869533	1577	1577	1577	1577	0
124	20250324	174500	78869533	1577	1577	1577	1577	0
125	20250324	174400	78869533	1577	1577	1577	1577	0
126	20250324	174300	78869533	1577	1577	1577	1577	0
127	20250324	174200	78869533	1577	1577	1577	1577	0
128	20250324	174100	78869533	1577	1577	1577	1577	0
129	20250324	174000	78869533	1577	1577	1577	1577	0
130	20250324	173900	78869533	1577	1577	1577	1577	0
131	20250324	173800	78869533	1577	1577	1577	1577	0
132	20250324	173700	78869533	1577	1577	1577	1577	0
133	20250324	173600	78869533	1577	1577	1577	1577	0
134	20250324	173500	78869533	1577	1577	1577	1577	0
135	20250324	173400	78869533	1577	1577	1577	1577	0
136	20250324	173300	78869533	1577	1577	1577	1577	0
137	20250324	173200	78869533	1577	1577	1577	1577	0
138	20250324	173100	78869533	1577	1577	1577	1577	0
139	20250324	173000	78869533	1577	1577	1577	1577	0
140	20250324	172900	78869533	1577	1577	1577	1577	0
141	20250324	172800	78869533	1577	1577	1577	1577	0
142	20250324	172700	78869533	1577	1577	1577	1577	0
143	20250324	172600	78869533	1577	1577	1577	1577	0
144	20250324	172500	78869533	1577	1577	1577	1577	0
145	20250324	172400	78869533	1577	1577	1577	1577	0
146	20250324	172300	78869533	1577	1577	1577	1577	0
147	20250324	172200	78869533	1577	1577	1577	1577	0
148	20250324	172100	78869533	1577	1577	1577	1577	0
149	20250324	172000	78869533	1577	1577	1577	1577	0
150	20250324	171900	78869533	1577	1577	1577	1577	0
151	20250324	171800	78869533	1577	1577	1577	1577	0
152	20250324	171700	78869533	1577	1577	1577	1577	3941
153	20250324	171600	78869533	1577	1577	1577	1577	0
154	20250324	171500	78869533	1577	1577	1577	1577	0
155	20250324	171400	78869533	1577	1577	1577	1577	0
156	20250324	171300	78869533	1577	1577	1577	1577	0
157	20250324	171200	78869533	1577	1577	1577	1577	0
158	20250324	171100	78869533	1577	1577	1577	1577	0
159	20250324	171000	78869533	1577	1577	1577	1577	0
160	20250324	170900	78869533	1577	1577	1577	1577	0
161	20250324	170800	78869533	1577	1577	1577	1577	0
162	20250324	170700	78869533	1577	1577	1577	1577	0
163	20250324	170600	78869533	1577	1577	1577	1577	0
164	20250324	170500	78869533	1577	1577	1577	1577	0
165	20250324	170400	78869533	1577	1577	1577	1577	0
166	20250324	170300	78869533	1577	1577	1577	1577	0
167	20250324	170200	78869533	1577	1577	1577	1577	0
168	20250324	170100	78869533	1577	1577	1577	1577	0
169	20250324	170000	78869533	1577	1577	1577	1577	0
170	20250324	165900	78869533	1577	1577	1577	1577	0
171	20250324	165800	78869533	1577	1577	1577	1577	0
172	20250324	165700	78869533	1577	1577	1577	1577	0
173	20250324	165600	78869533	1577	1577	1577	1577	0
174	20250324	165500	78869533	1577	1577	1577	1577	0
175	20250324	165400	78869533	1577	1577	1577	1577	0
176	20250324	165300	78869533	1577	1577	1577	1577	0
177	20250324	165200	78869533	1577	1577	1577	1577	0
178	20250324	165100	78869533	1577	1577	1577	1577	0
179	20250324	165000	78869533	1577	1577	1577	1577	0
180	20250324	164900	78869533	1577	1577	1577	1577	0
181	20250324	164800	78869533	1577	1577	1577	1577	0
182	20250324	164700	78869533	1577	1577	1577	1577	3941
183	20250324	164600	78869533	1577	1577	1577	1577	0
184	20250324	164500	78869533	1577	1577	1577	1577	0
185	20250324	164400	78869533	1577	1577	1577	1577	0
186	20250324	164300	78869533	1577	1577	1577	1577	0
187	20250324	164200	78869533	1577	1577	1577	1577	0
188	20250324	164100	78869533	1577	1577	1577	1577	0
189	20250324	164000	78869533	1577	1577	1577	1577	0
190	20250324	163900	78869533	1577	1577	1577	1577	0
191	20250324	163800	78869533	1577	1577	1577	1577	0
192	20250324	163700	78869533	1577	1577	1577	1577	0
193	20250324	163600	78869533	1577	1577	1577	1577	0
194	20250324	163500	78869533	1577	1577	1577	1577	0
195	20250324	163400	78869533	1577	1577	1577	1577	0
196	20250324	163300	78869533	1577	1577	1577	1577	0
197	20250324	163200	78869533	1577	1577	1577	1577	0
198	20250324	163100	78869533	1577	1577	1577	1577	0
199	20250324	163000	78869533	1577	1577	1577	1577	0
200	20250324	162900	78869533	1577	1577	1577	1577	0
201	20250324	162800	78869533	1577	1577	1577	1577	0
202	20250324	162700	78869533	1577	1577	1577	1577	0
203	20250324	162600	78869533	1577	1577	1577	1577	0
204	20250324	162500	78869533	1577	1577	1577	1577	0
205	20250324	162400	78869533	1577	1577	1577	1577	0
206	20250324	162300	78869533	1577	1577	1577	1577	0
207	20250324	162200	78869533	1577	1577	1577	1577	0
208	20250324	162100	78869533	1577	1577	1577	1577	0
209	20250324	162000	78869533	1577	1577	1577	1577	0
210	20250324	161900	78869533	1577	1577	1577	1577	0
211	20250324	161800	78869533	1577	1577	1577	1577	0
212	20250324	161700	78869533	1577	1577	1577	1577	3941
213	20250324	161600	78869533	1577	1577	1577	1577	0
214	20250324	161500	78869533	1577	1577	1577	1577	0
215	20250324	161400	78869533	1577	1577	1577	1577	0
216	20250324	161300	78869533	1577	1577	1577	1577	0
217	20250324	161200	78869533	1577	1577	1577	1577	0
218	20250324	161100	78869533	1577	1577	1577	1577	0
219	20250324	161000	78869533	1577	1577	1577	1577	0
220	20250324	160900	78869533	1577	1577	1577	1577	0
221	20250324	160800	78869533	1577	1577	1577	1577	0
222	20250324	160700	78869533	1577	1577	1577	1577	0
223	20250324	160600	78869533	1577	1577	1577	1577	0
224	20250324	160500	78869533	1577	1577	1577	1577	0
225	20250324	160400	78869533	1577	1577	1577	1577	0
226	20250324	160300	78869533	1577	1577	1577	1577	0
227	20250324	160200	78869533	1577	1577	1577	1577	0
228	20250324	160100	78869533	1577	1577	1577	1577	0
229	20250324	160000	78869533	1577	1577	1577	1577	0
230	20250324	155900	78869533	1577	1577	1577	1577	0
231	20250324	155800	78869533	1577	1577	1577	1577	0
232	20250324	155700	78869533	1577	1577	1577	1577	0
233	20250324	155600	78869533	1577	1577	1577	1577	0
234	20250324	155500	78869533	1577	1577	1577	1577	0
235	20250324	155400	78869533	1577	1577	1577	1577	0
236	20250324	155300	78869533	1577	1577	1577	1577	0
237	20250324	155200	78869533	1577	1577	1577	1577	0
238	20250324	155100	78869533	1577	1577	1577	1577	0
239	20250324	155000	78869533	1577	1577	1577	1577	0
240	20250324	154900	78869533	1577	1577	1577	1577	0
241	20250324	154800	78869533	1577	1577	1577	1577	0
242	20250324	154700	78869533	1577	1577	1577	1577	3941
243	20250324	154600	78869533	1577	1577	1577	1577	0
244	20250324	154500	78869533	1577	1577	1577	1577	0
245	20250324	154400	78869533	1577	1577	1577	1577	0
246	20250324	154300	78869533	1577	1577	1577	1577	0
247	20250324	154200	78869533	1577	1577	1577	1577	0
248	20250324	154100	78869533	1577	1577	1577	1577	0
249	20250324	154000	78869533	1577	1577	1577	1577	0
250	20250324	153900	78869533	1577	1577	1577	1577	0
251	20250324	153800	78869533	1577	1577	1577	1577	0
252	20250324	153700	78869533	1577	1577	1577	1577	0
253	20250324	153600	78869533	1577	1577	1577	1577	0
254	20250324	153500	78869533	1577	1577	1577	1577	0
255	20250324	153400	78869533	1577	1577	1577	1577	0
256	20250324	153300	78869533	1577	1577	1577	1577	0
257	20250324	153200	78869533	1577	1577	1577	1577	0
258	20250324	153100	78869533	1577	1577	1577	1577	0
259	20250324	153000	78869533	1577	1577	1577	1577	3941
260	20250324	152900	72654576	1577	1577	1577	1577	0
261	20250324	152800	72654576	1577	1577	1577	1577	0
262	20250324	152700	72654576	1577	1577	1577	1577	0
263	20250324	152600	72654576	1577	1577	1577	1577	0
264	20250324	152500	72654576	1577	1577	1577	1577	0
265	20250324	152400	72654576	1577	1577	1577	1577	0
266	20250324	152300	72654576	1577	1577	1577	1577	0
267	20250324	152200	72654576	1577	1577	1577	1577	0
268	20250324	152100	72654576	1577	1577	1577	1577	0
269	20250324	152000	72654576	1577	1577	1577	1577	0
270	20250324	151900	72654576	1577	1577	1577	1577	87
271	20250324	151800	72517377	1581	1581	1581	1581	0
272	20250324	151700	72517377	1581	1581	1581	1581	0
273	20250324	151600	72517377	1581	1581	1581	1581	0
274	20250324	151500	72517377	1581	1577	1581	1577	6
275	20250324	151400	72507895	1577	1577	1577	1577	0
276	20250324	151300	72507895	1577	1577	1577	1577	0
277	20250324	151200	72507895	1577	1577	1577	1577	0
278	20250324	151100	72507895	1577	1577	1577	1577	0
279	20250324	151000	72507895	1577	1577	1577	1577	0
280	20250324	150900	72507895	1577	1578	1578	1577	1120
281	20250324	150800	70740762	1582	1582	1582	1582	0
282	20250324	150700	70740762	1582	1582	1582	1582	0
283	20250324	150600	70740762	1582	1582	1582	1582	0
284	20250324	150500	70740762	1582	1582	1582	1582	0
285	20250324	150400	70740762	1582	1582	1582	1582	0
286	20250324	150300	70740762	1582	1582	1582	1582	8
287	20250324	150200	70728106	1578	1578	1578	1578	200
288	20250324	150100	70412506	1578	1578	1578	1578	0
289	20250324	150000	70412506	1578	1578	1578	1578	0
290	20250324	145900	70412506	1578	1578	1578	1578	0
291	20250324	145800	70412506	1578	1578	1578	1578	265
292	20250324	145700	69994336	1582	1582	1582	1582	0
293	20250324	145600	69994336	1582	1582	1582	1582	0
294	20250324	145500	69994336	1582	1582	1582	1582	0
295	20250324	145400	69994336	1582	1582	1582	1582	5
296	20250324	145300	69986426	1582	1582	1582	1582	0
297	20250324	145200	69986426	1582	1582	1582	1582	0
298	20250324	145100	69986426	1582	1582	1582	1582	35
299	20250324	145000	69931056	1578	1578	1578	1578	0
300	20250324	144900	69931056	1578	1578	1578	1578	468
301	20250324	144800	69192552	1582	1582	1582	1582	0
302	20250324	144700	69192552	1582	1582	1582	1582	0
303	20250324	144600	69192552	1582	1582	1582	1582	1
304	20250324	144500	69190970	1579	1579	1579	1579	0
305	20250324	144400	69190970	1579	1579	1579	1579	0
306	20250324	144300	69190970	1579	1579	1579	1579	52
307	20250324	144200	69108862	1579	1579	1579	1579	0
308	20250324	144100	69108862	1579	1579	1579	1579	0
309	20250324	144000	69108862	1579	1579	1579	1579	6
310	20250324	143900	69099388	1579	1579	1579	1579	0
311	20250324	143800	69099388	1579	1579	1579	1579	0
312	20250324	143700	69099388	1579	1579	1579	1579	0
313	20250324	143600	69099388	1579	1579	1579	1579	5
314	20250324	143500	69091493	1579	1579	1579	1579	21
315	20250324	143400	69058334	1579	1579	1579	1579	1
316	20250324	143300	69056755	1579	1579	1579	1579	0
317	20250324	143200	69056755	1579	1583	1583	1579	79
318	20250324	143100	68932010	1579	1579	1579	1579	0
319	20250324	143000	68932010	1579	1579	1579	1579	4
320	20250324	142900	68925694	1583	1583	1583	1583	0
321	20250324	142800	68925694	1583	1583	1583	1583	1
322	20250324	142700	68924111	1584	1584	1584	1584	0
323	20250324	142600	68924111	1584	1584	1584	1584	0
324	20250324	142500	68924111	1584	1584	1584	1584	1
325	20250324	142400	68922527	1584	1584	1584	1584	0
326	20250324	142300	68922527	1584	1584	1584	1584	0
327	20250324	142200	68922527	1584	1584	1584	1584	0
328	20250324	142100	68922527	1584	1584	1584	1584	0
329	20250324	142000	68922527	1584	1584	1584	1584	0
330	20250324	141900	68922527	1584	1584	1584	1584	0
331	20250324	141800	68922527	1584	1584	1584	1584	0
332	20250324	141700	68922527	1584	1584	1584	1584	0
333	20250324	141600	68922527	1584	1584	1584	1584	0
334	20250324	141500	68922527	1584	1584	1584	1584	0
335	20250324	141400	68922527	1584	1584	1584	1584	0
336	20250324	141300	68922527	1584	1584	1584	1584	0
337	20250324	141200	68922527	1584	1584	1584	1584	1
338	20250324	141100	68920943	1579	1579	1579	1579	885
339	20250324	141000	67523528	1584	1584	1584	1584	0
340	20250324	140900	67523528	1584	1584	1584	1584	200
341	20250324	140800	67206728	1584	1584	1584	1584	4
342	20250324	140700	67200392	1585	1585	1585	1585	0
343	20250324	140600	67200392	1585	1580	1585	1580	51
344	20250324	140500	67119807	1581	1581	1581	1581	0
345	20250324	140400	67119807	1581	1581	1581	1581	50
346	20250324	140300	67040757	1585	1585	1585	1585	0
347	20250324	140200	67040757	1585	1585	1585	1585	1
348	20250324	140100	67039172	1585	1585	1585	1585	0
349	20250324	140000	67039172	1585	1585	1585	1585	0
350	20250324	135900	67039172	1585	1585	1585	1585	0
351	20250324	135800	67039172	1585	1585	1585	1585	0
352	20250324	135700	67039172	1585	1585	1585	1585	0
353	20250324	135600	67039172	1585	1585	1585	1585	1
354	20250324	135500	67037587	1578	1578	1578	1578	0
355	20250324	135400	67037587	1578	1578	1578	1578	0
356	20250324	135300	67037587	1578	1578	1578	1578	0
357	20250324	135200	67037587	1578	1580	1580	1578	3001
358	20250324	135100	62300577	1580	1580	1580	1580	0
359	20250324	135000	62300577	1580	1580	1580	1580	1223
360	20250324	134900	60368237	1585	1585	1585	1585	0
361	20250324	134800	60368237	1585	1585	1585	1585	0
362	20250324	134700	60368237	1585	1585	1585	1585	0
363	20250324	134600	60368237	1585	1585	1585	1585	0
364	20250324	134500	60368237	1585	1585	1585	1585	0
365	20250324	134400	60368237	1585	1585	1585	1585	0
366	20250324	134300	60368237	1585	1585	1585	1585	0
367	20250324	134200	60368237	1585	1585	1585	1585	0
368	20250324	134100	60368237	1585	1585	1585	1585	0
369	20250324	134000	60368237	1585	1585	1585	1585	0
370	20250324	133900	60368237	1585	1585	1585	1585	0
371	20250324	133800	60368237	1585	1585	1585	1585	0
372	20250324	133700	60368237	1585	1580	1585	1580	3
373	20250324	133600	60363492	1585	1585	1585	1585	4
374	20250324	133500	60357152	1585	1585	1585	1585	0
375	20250324	133400	60357152	1585	1585	1585	1585	0
376	20250324	133300	60357152	1585	1585	1585	1585	0
377	20250324	133200	60357152	1585	1585	1585	1585	5
378	20250324	133100	60349227	1585	1584	1585	1584	201
379	20250324	133000	60030842	1584	1584	1584	1584	0
380	20250324	132900	60030842	1584	1583	1584	1583	1000
381	20250324	132800	58447613	1585	1585	1585	1585	0
382	20250324	132700	58447613	1585	1585	1585	1585	0
383	20250324	132600	58447613	1585	1585	1585	1585	0
384	20250324	132500	58447613	1585	1585	1585	1585	11
385	20250324	132400	58430178	1586	1586	1586	1586	0
386	20250324	132300	58430178	1586	1586	1586	1586	0
387	20250324	132200	58430178	1586	1586	1586	1586	5
388	20250324	132100	58422248	1586	1586	1586	1586	0
389	20250324	132000	58422248	1586	1586	1586	1586	0
390	20250324	131900	58422248	1586	1586	1586	1586	0
391	20250324	131800	58422248	1586	1586	1586	1586	0
392	20250324	131700	58422248	1586	1586	1586	1586	0
393	20250324	131600	58422248	1586	1586	1586	1586	0
394	20250324	131500	58422248	1586	1586	1586	1586	0
395	20250324	131400	58422248	1586	1586	1586	1586	0
396	20250324	131300	58422248	1586	1586	1586	1586	0
397	20250324	131200	58422248	1586	1586	1586	1586	0
398	20250324	131100	58422248	1586	1586	1586	1586	0
399	20250324	131000	58422248	1586	1586	1586	1586	5
400	20250324	130900	58414318	1580	1580	1580	1580	0
401	20250324	130800	58414318	1580	1580	1580	1580	0
402	20250324	130700	58414318	1580	1580	1580	1580	0
403	20250324	130600	58414318	1580	1580	1580	1580	0
404	20250324	130500	58414318	1580	1580	1580	1580	0
405	20250324	130400	58414318	1580	1580	1580	1580	0
406	20250324	130300	58414318	1580	1580	1580	1580	0
407	20250324	130200	58414318	1580	1580	1580	1580	934
408	20250324	130100	56938598	1580	1583	1583	1580	10000
409	20250324	130000	41131938	1584	1584	1584	1584	2
410	20250324	125900	41128770	1584	1584	1584	1584	0
411	20250324	125800	41128770	1584	1584	1584	1584	0
412	20250324	125700	41128770	1584	1584	1584	1584	0
413	20250324	125600	41128770	1584	1584	1584	1584	0
414	20250324	125500	41128770	1584	1584	1584	1584	0
415	20250324	125400	41128770	1584	1586	1586	1584	404
416	20250324	125300	40488477	1587	1587	1587	1587	0
417	20250324	125200	40488477	1587	1587	1587	1587	0
418	20250324	125100	40488477	1587	1587	1587	1587	14
419	20250324	125000	40466259	1591	1591	1591	1591	0
420	20250324	124900	40466259	1591	1591	1591	1591	0
421	20250324	124800	40466259	1591	1591	1591	1591	0
422	20250324	124700	40466259	1591	1591	1591	1591	0
423	20250324	124600	40466259	1591	1591	1591	1591	0
424	20250324	124500	40466259	1591	1591	1591	1591	1
425	20250324	124400	40464668	1587	1592	1592	1587	406
426	20250324	124300	39820278	1592	1592	1592	1592	0
427	20250324	124200	39820278	1592	1592	1592	1592	0
428	20250324	124100	39820278	1592	1592	1592	1592	0
429	20250324	124000	39820278	1592	1592	1592	1592	0
430	20250324	123900	39820278	1592	1592	1592	1592	0
431	20250324	123800	39820278	1592	1592	1592	1592	3
432	20250324	123700	39815502	1587	1587	1587	1587	0
433	20250324	123600	39815502	1587	1587	1587	1587	0
434	20250324	123500	39815502	1587	1587	1587	1587	0
435	20250324	123400	39815502	1587	1587	1587	1587	0
436	20250324	123300	39815502	1587	1587	1587	1587	0
437	20250324	123200	39815502	1587	1587	1587	1587	30
438	20250324	123100	39767892	1587	1587	1587	1587	0
439	20250324	123000	39767892	1587	1587	1587	1587	100
440	20250324	122900	39609192	1595	1595	1595	1595	0
441	20250324	122800	39609192	1595	1595	1595	1595	0
442	20250324	122700	39609192	1595	1595	1595	1595	0
443	20250324	122600	39609192	1595	1595	1595	1595	1
444	20250324	122500	39607597	1595	1593	1595	1593	2000
445	20250324	122400	36417659	1593	1593	1593	1593	0
446	20250324	122300	36417659	1593	1593	1593	1593	0
447	20250324	122200	36417659	1593	1590	1593	1590	11
448	20250324	122100	36400166	1595	1595	1595	1595	0
449	20250324	122000	36400166	1595	1595	1595	1595	0
450	20250324	121900	36400166	1595	1595	1595	1595	0
451	20250324	121800	36400166	1595	1595	1595	1595	0
452	20250324	121700	36400166	1595	1595	1595	1595	0
453	20250324	121600	36400166	1595	1595	1595	1595	0
454	20250324	121500	36400166	1595	1595	1595	1595	0
455	20250324	121400	36400166	1595	1595	1595	1595	0
456	20250324	121300	36400166	1595	1595	1595	1595	0
457	20250324	121200	36400166	1595	1595	1595	1595	0
458	20250324	121100	36400166	1595	1595	1595	1595	0
459	20250324	121000	36400166	1595	1595	1595	1595	3
460	20250324	120900	36395381	1595	1595	1595	1595	478
461	20250324	120800	35632971	1594	1594	1594	1594	93
462	20250324	120700	35484729	1587	1587	1587	1587	0
463	20250324	120600	35484729	1587	1587	1587	1587	0
464	20250324	120500	35484729	1587	1587	1587	1587	0
465	20250324	120400	35484729	1587	1587	1587	1587	122
466	20250324	120300	35291115	1594	1594	1594	1594	0
467	20250324	120200	35291115	1594	1594	1594	1594	18
468	20250324	120100	35262423	1594	1594	1594	1594	10
469	20250324	120000	35246483	1594	1594	1594	1594	0
470	20250324	115900	35246483	1594	1594	1594	1594	0
471	20250324	115800	35246483	1594	1594	1594	1594	0
472	20250324	115700	35246483	1594	1594	1594	1594	0
473	20250324	115600	35246483	1594	1594	1594	1594	0
474	20250324	115500	35246483	1594	1594	1594	1594	1
475	20250324	115400	35244889	1594	1594	1594	1594	0
476	20250324	115300	35244889	1594	1594	1594	1594	0
477	20250324	115200	35244889	1594	1594	1594	1594	0
478	20250324	115100	35244889	1594	1594	1594	1594	0
479	20250324	115000	35244889	1594	1594	1594	1594	0
480	20250324	114900	35244889	1594	1594	1594	1594	0
481	20250324	114800	35244889	1594	1594	1594	1594	0
482	20250324	114700	35244889	1594	1594	1594	1594	0
483	20250324	114600	35244889	1594	1594	1594	1594	0
484	20250324	114500	35244889	1594	1594	1594	1594	0
485	20250324	114400	35244889	1594	1594	1594	1594	0
486	20250324	114300	35244889	1594	1594	1594	1594	0
487	20250324	114200	35244889	1594	1594	1594	1594	5
488	20250324	114100	35236919	1594	1594	1594	1594	3
489	20250324	114000	35232137	1594	1594	1594	1594	0
490	20250324	113900	35232137	1594	1594	1594	1594	1
491	20250324	113800	35230543	1587	1587	1587	1587	0
492	20250324	113700	35230543	1587	1588	1588	1587	40
493	20250324	113600	35167056	1594	1594	1594	1594	0
494	20250324	113500	35167056	1594	1594	1594	1594	50
495	20250324	113400	35087356	1596	1596	1596	1596	0
496	20250324	113300	35087356	1596	1596	1596	1596	0
497	20250324	113200	35087356	1596	1596	1596	1596	0
498	20250324	113100	35087356	1596	1596	1596	1596	0
499	20250324	113000	35087356	1596	1596	1596	1596	0
500	20250324	112900	35087356	1596	1596	1596	1596	0
501	20250324	112800	35087356	1596	1596	1596	1596	0
502	20250324	112700	35087356	1596	1596	1596	1596	0
503	20250324	112600	35087356	1596	1596	1596	1596	0
504	20250324	112500	35087356	1596	1596	1596	1596	0
505	20250324	112400	35087356	1596	1596	1596	1596	0
506	20250324	112300	35087356	1596	1596	1596	1596	0
507	20250324	112200	35087356	1596	1596	1596	1596	0
508	20250324	112100	35087356	1596	1596	1596	1596	0
509	20250324	112000	35087356	1596	1596	1596	1596	0
510	20250324	111900	35087356	1596	1596	1596	1596	0
511	20250324	111800	35087356	1596	1596	1596	1596	1600
512	20250324	111700	32533756	1596	1596	1596	1596	0
513	20250324	111600	32533756	1596	1596	1596	1596	1
514	20250324	111500	32532160	1596	1596	1596	1596	0
515	20250324	111400	32532160	1596	1596	1596	1596	0
516	20250324	111300	32532160	1596	1596	1596	1596	0
517	20250324	111200	32532160	1596	1596	1596	1596	0
518	20250324	111100	32532160	1596	1596	1596	1596	0
519	20250324	111000	32532160	1596	1596	1596	1596	3
520	20250324	110900	32527372	1596	1596	1596	1596	0
521	20250324	110800	32527372	1596	1596	1596	1596	0
522	20250324	110700	32527372	1596	1596	1596	1596	0
523	20250324	110600	32527372	1596	1595	1596	1595	1938
524	20250324	110500	29434696	1596	1596	1596	1596	0
525	20250324	110400	29434696	1596	1596	1596	1596	0
526	20250324	110300	29434696	1596	1596	1596	1596	0
527	20250324	110200	29434696	1596	1596	1596	1596	0
528	20250324	110100	29434696	1596	1595	1596	1595	1000
529	20250324	110000	27838860	1595	1595	1595	1595	0
530	20250324	105900	27838860	1595	1595	1595	1595	0
531	20250324	105800	27838860	1595	1595	1595	1595	0
532	20250324	105700	27838860	1595	1595	1595	1595	0
533	20250324	105600	27838860	1595	1595	1595	1595	0
534	20250324	105500	27838860	1595	1595	1595	1595	1
535	20250324	105400	27837265	1595	1595	1595	1595	0
536	20250324	105300	27837265	1595	1595	1595	1595	3
537	20250324	105200	27832480	1595	1595	1595	1595	0
538	20250324	105100	27832480	1595	1595	1595	1595	0
539	20250324	105000	27832480	1595	1595	1595	1595	0
540	20250324	104900	27832480	1595	1595	1595	1595	0
541	20250324	104800	27832480	1595	1595	1595	1595	92
542	20250324	104700	27685740	1595	1595	1595	1595	0
543	20250324	104600	27685740	1595	1595	1595	1595	0
544	20250324	104500	27685740	1595	1595	1595	1595	0
545	20250324	104400	27685740	1595	1595	1595	1595	0
546	20250324	104300	27685740	1595	1595	1595	1595	0
547	20250324	104200	27685740	1595	1595	1595	1595	10
548	20250324	104100	27669790	1595	1595	1595	1595	0
549	20250324	104000	27669790	1595	1595	1595	1595	0
550	20250324	103900	27669790	1595	1595	1595	1595	213
551	20250324	103800	27330055	1595	1595	1595	1595	0
552	20250324	103700	27330055	1595	1595	1595	1595	0
553	20250324	103600	27330055	1595	1595	1595	1595	0
554	20250324	103500	27330055	1595	1595	1595	1595	0
555	20250324	103400	27330055	1595	1595	1595	1595	0
556	20250324	103300	27330055	1595	1595	1595	1595	6
557	20250324	103200	27320485	1595	1595	1595	1595	7
558	20250324	103100	27309320	1595	1595	1595	1595	0
559	20250324	103000	27309320	1595	1595	1595	1595	10
560	20250324	102900	27293370	1595	1595	1595	1595	0
561	20250324	102800	27293370	1595	1595	1595	1595	0
562	20250324	102700	27293370	1595	1595	1595	1595	0
563	20250324	102600	27293370	1595	1595	1595	1595	0
564	20250324	102500	27293370	1595	1595	1595	1595	0
565	20250324	102400	27293370	1595	1595	1595	1595	0
566	20250324	102300	27293370	1595	1595	1595	1595	0
567	20250324	102200	27293370	1595	1595	1595	1595	0
568	20250324	102100	27293370	1595	1595	1595	1595	0
569	20250324	102000	27293370	1595	1595	1595	1595	1
570	20250324	101900	27291775	1595	1595	1595	1595	1
571	20250324	101800	27290180	1587	1587	1587	1587	0
572	20250324	101700	27290180	1587	1587	1587	1587	0
573	20250324	101600	27290180	1587	1587	1587	1587	1
574	20250324	101500	27288593	1595	1595	1595	1595	1
575	20250324	101400	27286998	1594	1594	1594	1594	1
576	20250324	101300	27285404	1594	1594	1594	1594	1
577	20250324	101200	27283810	1593	1593	1593	1593	0
578	20250324	101100	27283810	1593	1593	1593	1593	0
579	20250324	101000	27283810	1593	1593	1593	1593	0
580	20250324	100900	27283810	1593	1592	1593	1592	3
581	20250324	100800	27279033	1591	1591	1591	1591	0
582	20250324	100700	27279033	1591	1591	1591	1591	0
583	20250324	100600	27279033	1591	1591	1591	1591	0
584	20250324	100500	27279033	1591	1591	1591	1591	0
585	20250324	100400	27279033	1591	1591	1591	1591	0
586	20250324	100300	27279033	1591	1587	1591	1587	2335
587	20250324	100200	23567192	1587	1587	1587	1587	13
588	20250324	100100	23546561	1587	1587	1587	1587	167
589	20250324	100000	23281532	1585	1585	1585	1585	0
590	20250324	095900	23281532	1585	1585	1585	1585	5
591	20250324	095800	23273607	1586	1586	1586	1586	1
592	20250324	095700	23272021	1585	1585	1585	1585	0
593	20250324	095600	23272021	1585	1585	1585	1585	0
594	20250324	095500	23272021	1585	1585	1585	1585	532
595	20250324	095400	22428801	1585	1585	1585	1585	0
596	20250324	095300	22428801	1585	1585	1585	1585	0
597	20250324	095200	22428801	1585	1585	1585	1585	10
598	20250324	095100	22412951	1585	1585	1585	1585	7
599	20250324	095000	22401856	1575	1585	1585	1575	4769
600	20250324	094900	14884419	1585	1585	1585	1585	3
601	20250324	094800	14879664	1585	1585	1585	1585	0
602	20250324	094700	14879664	1585	1585	1585	1585	8
603	20250324	094600	14866984	1584	1584	1584	1584	0
604	20250324	094500	14866984	1584	1584	1584	1584	0
605	20250324	094400	14866984	1584	1584	1584	1584	0
606	20250324	094300	14866984	1584	1584	1584	1584	0
607	20250324	094200	14866984	1584	1584	1584	1584	0
608	20250324	094100	14866984	1584	1584	1584	1584	791
609	20250324	094000	13614040	1585	1585	1585	1585	0
610	20250324	093900	13614040	1585	1585	1585	1585	1
611	20250324	093800	13612455	1584	1584	1584	1584	43
612	20250324	093700	13544343	1583	1583	1583	1583	0
613	20250324	093600	13544343	1583	1583	1583	1583	0
614	20250324	093500	13544343	1583	1583	1583	1583	1
615	20250324	093400	13542760	1582	1582	1582	1582	275
616	20250324	093300	13107710	1582	1582	1582	1582	0
617	20250324	093200	13107710	1582	1582	1582	1582	6
618	20250324	093100	13098218	1582	1582	1582	1582	0
619	20250324	093000	13098218	1582	1578	1582	1578	72
620	20250324	092900	12984598	1574	1572	1574	1572	32
621	20250324	092800	12934284	1572	1572	1572	1572	1320
622	20250324	092700	10859244	1578	1578	1578	1578	0
623	20250324	092600	10859244	1578	1578	1578	1578	1
624	20250324	092500	10857666	1578	1573	1578	1573	1511
625	20250324	092400	8480853	1573	1573	1573	1573	0
626	20250324	092300	8480853	1573	1573	1573	1573	0
627	20250324	092200	8480853	1573	1573	1573	1573	0
628	20250324	092100	8480853	1573	1573	1573	1573	0
629	20250324	092000	8480853	1573	1573	1573	1573	1
630	20250324	091900	8479280	1585	1585	1585	1585	0
631	20250324	091800	8479280	1585	1585	1585	1585	0
632	20250324	091700	8479280	1585	1585	1585	1585	0
633	20250324	091600	8479280	1585	1585	1585	1585	0
634	20250324	091500	8479280	1585	1585	1585	1585	0
635	20250324	091400	8479280	1585	1585	1585	1585	0
636	20250324	091300	8479280	1585	1571	1585	1571	321
637	20250324	091200	7974947	1571	1571	1571	1571	0
638	20250324	091100	7974947	1571	1571	1571	1571	70
639	20250324	091000	7864977	1571	1572	1572	1571	500
640	20250324	090900	7079077	1571	1571	1571	1571	80
641	20250324	090800	6953397	1571	1579	1579	1570	3910
642	20250324	090700	797743	1599	1599	1599	1599	400
643	20250324	090600	158143	1600	1600	1600	1600	0
644	20250324	090500	158143	1600	1600	1600	1600	0
645	20250324	090400	158143	1600	1600	1600	1600	0
646	20250324	090300	158143	1600	1600	1600	1600	0
647	20250324	090200	158143	1600	1600	1600	1600	0
648	20250324	090100	158143	1600	1600	1600	1600	21
649	20250324	090000	124543	1599	1576	1599	1576	79