KissMeData/146060/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	203100	40661567	1339	1339	1339	1339	591
3	20250320	203000	40661567	1339	1339	1339	1339	0
4	20250320	202900	40661567	1339	1339	1339	1339	0
5	20250320	202800	40661567	1339	1339	1339	1339	0
6	20250320	202700	40661567	1339	1339	1339	1339	0
7	20250320	202600	40661567	1339	1339	1339	1339	0
8	20250320	202500	40661567	1339	1339	1339	1339	0
9	20250320	202400	40661567	1339	1339	1339	1339	0
10	20250320	202300	40661567	1339	1339	1339	1339	0
11	20250320	202200	40661567	1339	1339	1339	1339	0
12	20250320	202100	40661567	1339	1339	1339	1339	0
13	20250320	202000	40661567	1339	1339	1339	1339	0
14	20250320	201900	40661567	1339	1339	1339	1339	0
15	20250320	201800	40661567	1339	1339	1339	1339	0
16	20250320	201700	40661567	1339	1339	1339	1339	0
17	20250320	201600	40661567	1339	1339	1339	1339	0
18	20250320	201500	40661567	1339	1339	1339	1339	0
19	20250320	201400	40661567	1339	1339	1339	1339	0
20	20250320	201300	40661567	1339	1339	1339	1339	0
21	20250320	201200	40661567	1339	1339	1339	1339	0
22	20250320	201100	40661567	1339	1339	1339	1339	0
23	20250320	201000	40661567	1339	1339	1339	1339	0
24	20250320	200900	40661567	1339	1339	1339	1339	0
25	20250320	200800	40661567	1339	1339	1339	1339	0
26	20250320	200700	40661567	1339	1339	1339	1339	0
27	20250320	200600	40661567	1339	1339	1339	1339	0
28	20250320	200500	40661567	1339	1339	1339	1339	0
29	20250320	200400	40661567	1339	1339	1339	1339	0
30	20250320	200300	40661567	1339	1339	1339	1339	0
31	20250320	200200	40661567	1339	1339	1339	1339	0
32	20250320	200100	40661567	1339	1339	1339	1339	591
33	20250320	200000	40661567	1339	1339	1339	1339	0
34	20250320	195900	40661567	1339	1339	1339	1339	0
35	20250320	195800	40661567	1339	1339	1339	1339	0
36	20250320	195700	40661567	1339	1339	1339	1339	0
37	20250320	195600	40661567	1339	1339	1339	1339	0
38	20250320	195500	40661567	1339	1339	1339	1339	0
39	20250320	195400	40661567	1339	1339	1339	1339	0
40	20250320	195300	40661567	1339	1339	1339	1339	0
41	20250320	195200	40661567	1339	1339	1339	1339	0
42	20250320	195100	40661567	1339	1339	1339	1339	0
43	20250320	195000	40661567	1339	1339	1339	1339	0
44	20250320	194900	40661567	1339	1339	1339	1339	0
45	20250320	194800	40661567	1339	1339	1339	1339	0
46	20250320	194700	40661567	1339	1339	1339	1339	0
47	20250320	194600	40661567	1339	1339	1339	1339	0
48	20250320	194500	40661567	1339	1339	1339	1339	0
49	20250320	194400	40661567	1339	1339	1339	1339	0
50	20250320	194300	40661567	1339	1339	1339	1339	0
51	20250320	194200	40661567	1339	1339	1339	1339	0
52	20250320	194100	40661567	1339	1339	1339	1339	0
53	20250320	194000	40661567	1339	1339	1339	1339	0
54	20250320	193900	40661567	1339	1339	1339	1339	0
55	20250320	193800	40661567	1339	1339	1339	1339	0
56	20250320	193700	40661567	1339	1339	1339	1339	0
57	20250320	193600	40661567	1339	1339	1339	1339	0
58	20250320	193500	40661567	1339	1339	1339	1339	0
59	20250320	193400	40661567	1339	1339	1339	1339	0
60	20250320	193300	40661567	1339	1339	1339	1339	0
61	20250320	193200	40661567	1339	1339	1339	1339	0
62	20250320	193100	40661567	1339	1339	1339	1339	591
63	20250320	193000	40661567	1339	1339	1339	1339	0
64	20250320	192900	40661567	1339	1339	1339	1339	0
65	20250320	192800	40661567	1339	1339	1339	1339	0
66	20250320	192700	40661567	1339	1339	1339	1339	0
67	20250320	192600	40661567	1339	1339	1339	1339	0
68	20250320	192500	40661567	1339	1339	1339	1339	0
69	20250320	192400	40661567	1339	1339	1339	1339	0
70	20250320	192300	40661567	1339	1339	1339	1339	0
71	20250320	192200	40661567	1339	1339	1339	1339	0
72	20250320	192100	40661567	1339	1339	1339	1339	0
73	20250320	192000	40661567	1339	1339	1339	1339	0
74	20250320	191900	40661567	1339	1339	1339	1339	0
75	20250320	191800	40661567	1339	1339	1339	1339	0
76	20250320	191700	40661567	1339	1339	1339	1339	0
77	20250320	191600	40661567	1339	1339	1339	1339	0
78	20250320	191500	40661567	1339	1339	1339	1339	0
79	20250320	191400	40661567	1339	1339	1339	1339	0
80	20250320	191300	40661567	1339	1339	1339	1339	0
81	20250320	191200	40661567	1339	1339	1339	1339	0
82	20250320	191100	40661567	1339	1339	1339	1339	0
83	20250320	191000	40661567	1339	1339	1339	1339	0
84	20250320	190900	40661567	1339	1339	1339	1339	0
85	20250320	190800	40661567	1339	1339	1339	1339	0
86	20250320	190700	40661567	1339	1339	1339	1339	0
87	20250320	190600	40661567	1339	1339	1339	1339	0
88	20250320	190500	40661567	1339	1339	1339	1339	0
89	20250320	190400	40661567	1339	1339	1339	1339	0
90	20250320	190300	40661567	1339	1339	1339	1339	0
91	20250320	190200	40661567	1339	1339	1339	1339	0
92	20250320	190100	40661567	1339	1339	1339	1339	591
93	20250320	190000	40661567	1339	1339	1339	1339	0
94	20250320	185900	40661567	1339	1339	1339	1339	0
95	20250320	185800	40661567	1339	1339	1339	1339	0
96	20250320	185700	40661567	1339	1339	1339	1339	0
97	20250320	185600	40661567	1339	1339	1339	1339	0
98	20250320	185500	40661567	1339	1339	1339	1339	0
99	20250320	185400	40661567	1339	1339	1339	1339	0
100	20250320	185300	40661567	1339	1339	1339	1339	0
101	20250320	185200	40661567	1339	1339	1339	1339	0
102	20250320	185100	40661567	1339	1339	1339	1339	0
103	20250320	185000	40661567	1339	1339	1339	1339	0
104	20250320	184900	40661567	1339	1339	1339	1339	0
105	20250320	184800	40661567	1339	1339	1339	1339	0
106	20250320	184700	40661567	1339	1339	1339	1339	0
107	20250320	184600	40661567	1339	1339	1339	1339	0
108	20250320	184500	40661567	1339	1339	1339	1339	0
109	20250320	184400	40661567	1339	1339	1339	1339	0
110	20250320	184300	40661567	1339	1339	1339	1339	0
111	20250320	184200	40661567	1339	1339	1339	1339	0
112	20250320	184100	40661567	1339	1339	1339	1339	0
113	20250320	184000	40661567	1339	1339	1339	1339	0
114	20250320	183900	40661567	1339	1339	1339	1339	0
115	20250320	183800	40661567	1339	1339	1339	1339	0
116	20250320	183700	40661567	1339	1339	1339	1339	0
117	20250320	183600	40661567	1339	1339	1339	1339	0
118	20250320	183500	40661567	1339	1339	1339	1339	0
119	20250320	183400	40661567	1339	1339	1339	1339	0
120	20250320	183300	40661567	1339	1339	1339	1339	0
121	20250320	183200	40661567	1339	1339	1339	1339	0
122	20250320	183100	40661567	1339	1339	1339	1339	591
123	20250320	183000	40661567	1339	1339	1339	1339	0
124	20250320	182900	40661567	1339	1339	1339	1339	0
125	20250320	182800	40661567	1339	1339	1339	1339	0
126	20250320	182700	40661567	1339	1339	1339	1339	0
127	20250320	182600	40661567	1339	1339	1339	1339	0
128	20250320	182500	40661567	1339	1339	1339	1339	0
129	20250320	182400	40661567	1339	1339	1339	1339	0
130	20250320	182300	40661567	1339	1339	1339	1339	0
131	20250320	182200	40661567	1339	1339	1339	1339	0
132	20250320	182100	40661567	1339	1339	1339	1339	0
133	20250320	182000	40661567	1339	1339	1339	1339	0
134	20250320	181900	40661567	1339	1339	1339	1339	0
135	20250320	181800	40661567	1339	1339	1339	1339	0
136	20250320	181700	40661567	1339	1339	1339	1339	0
137	20250320	181600	40661567	1339	1339	1339	1339	0
138	20250320	181500	40661567	1339	1339	1339	1339	0
139	20250320	181400	40661567	1339	1339	1339	1339	0
140	20250320	181300	40661567	1339	1339	1339	1339	0
141	20250320	181200	40661567	1339	1339	1339	1339	0
142	20250320	181100	40661567	1339	1339	1339	1339	0
143	20250320	181000	40661567	1339	1339	1339	1339	0
144	20250320	180900	40661567	1339	1339	1339	1339	0
145	20250320	180800	40661567	1339	1339	1339	1339	0
146	20250320	180700	40661567	1339	1339	1339	1339	0
147	20250320	180600	40661567	1339	1339	1339	1339	0
148	20250320	180500	40661567	1339	1339	1339	1339	0
149	20250320	180400	40661567	1339	1339	1339	1339	0
150	20250320	180300	40661567	1339	1339	1339	1339	0
151	20250320	180200	40661567	1339	1339	1339	1339	0
152	20250320	180100	40661567	1339	1339	1339	1339	591
153	20250320	180000	40661567	1339	1339	1339	1339	0
154	20250320	175900	40661567	1339	1339	1339	1339	0
155	20250320	175800	40661567	1339	1339	1339	1339	0
156	20250320	175700	40661567	1339	1339	1339	1339	0
157	20250320	175600	40661567	1339	1339	1339	1339	0
158	20250320	175500	40661567	1339	1339	1339	1339	0
159	20250320	175400	40661567	1339	1339	1339	1339	0
160	20250320	175300	40661567	1339	1339	1339	1339	0
161	20250320	175200	40661567	1339	1339	1339	1339	0
162	20250320	175100	40661567	1339	1339	1339	1339	0
163	20250320	175000	40661567	1339	1339	1339	1339	0
164	20250320	174900	40661567	1339	1339	1339	1339	0
165	20250320	174800	40661567	1339	1339	1339	1339	0
166	20250320	174700	40661567	1339	1339	1339	1339	0
167	20250320	174600	40661567	1339	1339	1339	1339	0
168	20250320	174500	40661567	1339	1339	1339	1339	0
169	20250320	174400	40661567	1339	1339	1339	1339	0
170	20250320	174300	40661567	1339	1339	1339	1339	0
171	20250320	174200	40661567	1339	1339	1339	1339	0
172	20250320	174100	40661567	1339	1339	1339	1339	0
173	20250320	174000	40661567	1339	1339	1339	1339	0
174	20250320	173900	40661567	1339	1339	1339	1339	0
175	20250320	173800	40661567	1339	1339	1339	1339	0
176	20250320	173700	40661567	1339	1339	1339	1339	0
177	20250320	173600	40661567	1339	1339	1339	1339	0
178	20250320	173500	40661567	1339	1339	1339	1339	0
179	20250320	173400	40661567	1339	1339	1339	1339	0
180	20250320	173300	40661567	1339	1339	1339	1339	0
181	20250320	173200	40661567	1339	1339	1339	1339	0
182	20250320	173100	40661567	1339	1339	1339	1339	591
183	20250320	173000	40661567	1339	1339	1339	1339	0
184	20250320	172900	40661567	1339	1339	1339	1339	0
185	20250320	172800	40661567	1339	1339	1339	1339	0
186	20250320	172700	40661567	1339	1339	1339	1339	0
187	20250320	172600	40661567	1339	1339	1339	1339	0
188	20250320	172500	40661567	1339	1339	1339	1339	0
189	20250320	172400	40661567	1339	1339	1339	1339	0
190	20250320	172300	40661567	1339	1339	1339	1339	0
191	20250320	172200	40661567	1339	1339	1339	1339	0
192	20250320	172100	40661567	1339	1339	1339	1339	0
193	20250320	172000	40661567	1339	1339	1339	1339	0
194	20250320	171900	40661567	1339	1339	1339	1339	0
195	20250320	171800	40661567	1339	1339	1339	1339	0
196	20250320	171700	40661567	1339	1339	1339	1339	0
197	20250320	171600	40661567	1339	1339	1339	1339	0
198	20250320	171500	40661567	1339	1339	1339	1339	0
199	20250320	171400	40661567	1339	1339	1339	1339	0
200	20250320	171300	40661567	1339	1339	1339	1339	0
201	20250320	171200	40661567	1339	1339	1339	1339	0
202	20250320	171100	40661567	1339	1339	1339	1339	0
203	20250320	171000	40661567	1339	1339	1339	1339	0
204	20250320	170900	40661567	1339	1339	1339	1339	0
205	20250320	170800	40661567	1339	1339	1339	1339	0
206	20250320	170700	40661567	1339	1339	1339	1339	0
207	20250320	170600	40661567	1339	1339	1339	1339	0
208	20250320	170500	40661567	1339	1339	1339	1339	0
209	20250320	170400	40661567	1339	1339	1339	1339	0
210	20250320	170300	40661567	1339	1339	1339	1339	0
211	20250320	170200	40661567	1339	1339	1339	1339	0
212	20250320	170100	40661567	1339	1339	1339	1339	591
213	20250320	170000	40661567	1339	1339	1339	1339	0
214	20250320	165900	40661567	1339	1339	1339	1339	0
215	20250320	165800	40661567	1339	1339	1339	1339	0
216	20250320	165700	40661567	1339	1339	1339	1339	0
217	20250320	165600	40661567	1339	1339	1339	1339	0
218	20250320	165500	40661567	1339	1339	1339	1339	0
219	20250320	165400	40661567	1339	1339	1339	1339	0
220	20250320	165300	40661567	1339	1339	1339	1339	0
221	20250320	165200	40661567	1339	1339	1339	1339	0
222	20250320	165100	40661567	1339	1339	1339	1339	0
223	20250320	165000	40661567	1339	1339	1339	1339	0
224	20250320	164900	40661567	1339	1339	1339	1339	0
225	20250320	164800	40661567	1339	1339	1339	1339	0
226	20250320	164700	40661567	1339	1339	1339	1339	0
227	20250320	164600	40661567	1339	1339	1339	1339	0
228	20250320	164500	40661567	1339	1339	1339	1339	0
229	20250320	164400	40661567	1339	1339	1339	1339	0
230	20250320	164300	40661567	1339	1339	1339	1339	0
231	20250320	164200	40661567	1339	1339	1339	1339	0
232	20250320	164100	40661567	1339	1339	1339	1339	0
233	20250320	164000	40661567	1339	1339	1339	1339	0
234	20250320	163900	40661567	1339	1339	1339	1339	0
235	20250320	163800	40661567	1339	1339	1339	1339	0
236	20250320	163700	40661567	1339	1339	1339	1339	0
237	20250320	163600	40661567	1339	1339	1339	1339	0
238	20250320	163500	40661567	1339	1339	1339	1339	0
239	20250320	163400	40661567	1339	1339	1339	1339	0
240	20250320	163300	40661567	1339	1339	1339	1339	0
241	20250320	163200	40661567	1339	1339	1339	1339	0
242	20250320	163100	40661567	1339	1339	1339	1339	591
243	20250320	163000	40661567	1339	1339	1339	1339	0
244	20250320	162900	40661567	1339	1339	1339	1339	0
245	20250320	162800	40661567	1339	1339	1339	1339	0
246	20250320	162700	40661567	1339	1339	1339	1339	0
247	20250320	162600	40661567	1339	1339	1339	1339	0
248	20250320	162500	40661567	1339	1339	1339	1339	0
249	20250320	162400	40661567	1339	1339	1339	1339	0
250	20250320	162300	40661567	1339	1339	1339	1339	0
251	20250320	162200	40661567	1339	1339	1339	1339	0
252	20250320	162100	40661567	1339	1339	1339	1339	0
253	20250320	162000	40661567	1339	1339	1339	1339	0
254	20250320	161900	40661567	1339	1339	1339	1339	0
255	20250320	161800	40661567	1339	1339	1339	1339	0
256	20250320	161700	40661567	1339	1339	1339	1339	0
257	20250320	161600	40661567	1339	1339	1339	1339	0
258	20250320	161500	40661567	1339	1339	1339	1339	0
259	20250320	161400	40661567	1339	1339	1339	1339	0
260	20250320	161300	40661567	1339	1339	1339	1339	0
261	20250320	161200	40661567	1339	1339	1339	1339	0
262	20250320	161100	40661567	1339	1339	1339	1339	0
263	20250320	161000	40661567	1339	1339	1339	1339	0
264	20250320	160900	40661567	1339	1339	1339	1339	0
265	20250320	160800	40661567	1339	1339	1339	1339	0
266	20250320	160700	40661567	1339	1339	1339	1339	0
267	20250320	160600	40661567	1339	1339	1339	1339	0
268	20250320	160500	40661567	1339	1339	1339	1339	0
269	20250320	160400	40661567	1339	1339	1339	1339	0
270	20250320	160300	40661567	1339	1339	1339	1339	0
271	20250320	160200	40661567	1339	1339	1339	1339	0
272	20250320	160100	40661567	1339	1339	1339	1339	591
273	20250320	160000	40661567	1339	1339	1339	1339	0
274	20250320	155900	40661567	1339	1339	1339	1339	0
275	20250320	155800	40661567	1339	1339	1339	1339	0
276	20250320	155700	40661567	1339	1339	1339	1339	0
277	20250320	155600	40661567	1339	1339	1339	1339	0
278	20250320	155500	40661567	1339	1339	1339	1339	0
279	20250320	155400	40661567	1339	1339	1339	1339	0
280	20250320	155300	40661567	1339	1339	1339	1339	0
281	20250320	155200	40661567	1339	1339	1339	1339	0
282	20250320	155100	40661567	1339	1339	1339	1339	0
283	20250320	155000	40661567	1339	1339	1339	1339	0
284	20250320	154900	40661567	1339	1339	1339	1339	0
285	20250320	154800	40661567	1339	1339	1339	1339	0
286	20250320	154700	40661567	1339	1339	1339	1339	0
287	20250320	154600	40661567	1339	1339	1339	1339	0
288	20250320	154500	40661567	1339	1339	1339	1339	0
289	20250320	154400	40661567	1339	1339	1339	1339	0
290	20250320	154300	40661567	1339	1339	1339	1339	0
291	20250320	154200	40661567	1339	1339	1339	1339	0
292	20250320	154100	40661567	1339	1339	1339	1339	0
293	20250320	154000	40661567	1339	1339	1339	1339	0
294	20250320	153900	40661567	1339	1339	1339	1339	0
295	20250320	153800	40661567	1339	1339	1339	1339	0
296	20250320	153700	40661567	1339	1339	1339	1339	0
297	20250320	153600	40661567	1339	1339	1339	1339	0
298	20250320	153500	40661567	1339	1339	1339	1339	0
299	20250320	153400	40661567	1339	1339	1339	1339	0
300	20250320	153300	40661567	1339	1339	1339	1339	0
301	20250320	153200	40661567	1339	1339	1339	1339	0
302	20250320	153100	40661567	1339	1339	1339	1339	591
303	20250320	153000	40661567	1339	1339	1339	1339	591
304	20250320	152900	39870218	1340	1340	1340	1340	0
305	20250320	152800	39870218	1340	1340	1340	1340	0
306	20250320	152700	39870218	1340	1340	1340	1340	0
307	20250320	152600	39870218	1340	1340	1340	1340	0
308	20250320	152500	39870218	1340	1340	1340	1340	0
309	20250320	152400	39870218	1340	1340	1340	1340	0
310	20250320	152300	39870218	1340	1340	1340	1340	0
311	20250320	152200	39870218	1340	1340	1340	1340	0
312	20250320	152100	39870218	1340	1340	1340	1340	0
313	20250320	152000	39870218	1340	1340	1340	1340	0
314	20250320	151900	39870218	1340	1332	1342	1331	914
315	20250320	151800	38647134	1330	1335	1341	1330	828
316	20250320	151700	37537371	1329	1329	1329	1329	0
317	20250320	151600	37537371	1329	1329	1329	1329	1
318	20250320	151500	37536042	1341	1341	1341	1341	20
319	20250320	151400	37509222	1341	1341	1341	1341	0
320	20250320	151300	37509222	1341	1341	1341	1341	1
321	20250320	151200	37507881	1329	1329	1329	1329	0
322	20250320	151100	37507881	1329	1329	1329	1329	0
323	20250320	151000	37507881	1329	1329	1329	1329	0
324	20250320	150900	37507881	1329	1329	1329	1329	0
325	20250320	150800	37507881	1329	1329	1329	1329	0
326	20250320	150700	37507881	1329	1329	1329	1329	0
327	20250320	150600	37507881	1329	1329	1329	1329	0
328	20250320	150500	37507881	1329	1329	1329	1329	0
329	20250320	150400	37507881	1329	1329	1329	1329	0
330	20250320	150300	37507881	1329	1329	1329	1329	100
331	20250320	150200	37374981	1330	1334	1334	1329	3422
332	20250320	150100	32822424	1334	1335	1336	1334	306
333	20250320	150000	32413725	1335	1336	1336	1335	60
334	20250320	145900	32333575	1336	1336	1336	1336	0
335	20250320	145800	32333575	1336	1336	1336	1336	0
336	20250320	145700	32333575	1336	1336	1336	1336	0
337	20250320	145600	32333575	1336	1336	1336	1336	114
338	20250320	145500	32181271	1340	1340	1340	1340	0
339	20250320	145400	32181271	1340	1340	1340	1340	0
340	20250320	145300	32181271	1340	1340	1340	1340	0
341	20250320	145200	32181271	1340	1340	1340	1340	0
342	20250320	145100	32181271	1340	1340	1340	1340	0
343	20250320	145000	32181271	1340	1340	1340	1340	0
344	20250320	144900	32181271	1340	1340	1340	1340	0
345	20250320	144800	32181271	1340	1340	1340	1340	0
346	20250320	144700	32181271	1340	1340	1340	1340	0
347	20250320	144600	32181271	1340	1340	1340	1340	0
348	20250320	144500	32181271	1340	1340	1340	1340	0
349	20250320	144400	32181271	1340	1340	1340	1340	0
350	20250320	144300	32181271	1340	1340	1340	1340	100
351	20250320	144200	32047271	1342	1342	1342	1342	0
352	20250320	144100	32047271	1342	1342	1342	1342	0
353	20250320	144000	32047271	1342	1342	1342	1342	0
354	20250320	143900	32047271	1342	1342	1342	1342	0
355	20250320	143800	32047271	1342	1342	1342	1342	5
356	20250320	143700	32040561	1336	1336	1336	1336	0
357	20250320	143600	32040561	1336	1336	1336	1336	0
358	20250320	143500	32040561	1336	1336	1336	1336	0
359	20250320	143400	32040561	1336	1336	1336	1336	0
360	20250320	143300	32040561	1336	1336	1336	1336	0
361	20250320	143200	32040561	1336	1336	1336	1336	6
362	20250320	143100	32032545	1345	1345	1345	1345	0
363	20250320	143000	32032545	1345	1345	1345	1345	0
364	20250320	142900	32032545	1345	1345	1345	1345	0
365	20250320	142800	32032545	1345	1345	1345	1345	0
366	20250320	142700	32032545	1345	1345	1345	1345	0
367	20250320	142600	32032545	1345	1345	1345	1345	0
368	20250320	142500	32032545	1345	1345	1345	1345	0
369	20250320	142400	32032545	1345	1345	1345	1345	0
370	20250320	142300	32032545	1345	1345	1345	1345	0
371	20250320	142200	32032545	1345	1345	1345	1345	0
372	20250320	142100	32032545	1345	1345	1345	1345	0
373	20250320	142000	32032545	1345	1345	1345	1345	0
374	20250320	141900	32032545	1345	1345	1345	1345	0
375	20250320	141800	32032545	1345	1345	1345	1345	0
376	20250320	141700	32032545	1345	1345	1345	1345	0
377	20250320	141600	32032545	1345	1345	1345	1345	0
378	20250320	141500	32032545	1345	1345	1345	1345	0
379	20250320	141400	32032545	1345	1345	1345	1345	0
380	20250320	141300	32032545	1345	1345	1345	1345	0
381	20250320	141200	32032545	1345	1345	1345	1345	0
382	20250320	141100	32032545	1345	1345	1345	1345	0
383	20250320	141000	32032545	1345	1345	1345	1345	1
384	20250320	140900	32031200	1337	1337	1337	1337	0
385	20250320	140800	32031200	1337	1337	1337	1337	0
386	20250320	140700	32031200	1337	1337	1337	1337	0
387	20250320	140600	32031200	1337	1337	1337	1337	0
388	20250320	140500	32031200	1337	1337	1337	1337	0
389	20250320	140400	32031200	1337	1337	1337	1337	0
390	20250320	140300	32031200	1337	1337	1337	1337	11
391	20250320	140200	32016493	1345	1345	1345	1345	0
392	20250320	140100	32016493	1345	1345	1345	1345	0
393	20250320	140000	32016493	1345	1345	1345	1345	1
394	20250320	135900	32015148	1337	1337	1337	1337	0
395	20250320	135800	32015148	1337	1337	1337	1337	1
396	20250320	135700	32013811	1336	1336	1336	1336	0
397	20250320	135600	32013811	1336	1336	1336	1336	0
398	20250320	135500	32013811	1336	1336	1336	1336	0
399	20250320	135400	32013811	1336	1336	1336	1336	0
400	20250320	135300	32013811	1336	1336	1336	1336	970
401	20250320	135200	30717891	1332	1332	1332	1332	6
402	20250320	135100	30709899	1336	1336	1336	1336	0
403	20250320	135000	30709899	1336	1336	1336	1336	0
404	20250320	134900	30709899	1336	1336	1336	1336	0
405	20250320	134800	30709899	1336	1336	1336	1336	0
406	20250320	134700	30709899	1336	1336	1336	1336	0
407	20250320	134600	30709899	1336	1336	1336	1336	0
408	20250320	134500	30709899	1336	1336	1336	1336	1
409	20250320	134400	30708563	1336	1336	1336	1336	10
410	20250320	134300	30695203	1335	1335	1335	1335	11
411	20250320	134200	30680518	1349	1349	1349	1349	0
412	20250320	134100	30680518	1349	1349	1349	1349	0
413	20250320	134000	30680518	1349	1349	1349	1349	0
414	20250320	133900	30680518	1349	1349	1349	1349	0
415	20250320	133800	30680518	1349	1349	1349	1349	0
416	20250320	133700	30680518	1349	1349	1349	1349	0
417	20250320	133600	30680518	1349	1349	1349	1349	0
418	20250320	133500	30680518	1349	1349	1349	1349	0
419	20250320	133400	30680518	1349	1349	1349	1349	0
420	20250320	133300	30680518	1349	1349	1349	1349	1
421	20250320	133200	30679169	1331	1331	1331	1331	0
422	20250320	133100	30679169	1331	1331	1331	1331	0
423	20250320	133000	30679169	1331	1331	1331	1331	0
424	20250320	132900	30679169	1331	1331	1331	1331	0
425	20250320	132800	30679169	1331	1331	1331	1331	0
426	20250320	132700	30679169	1331	1331	1331	1331	0
427	20250320	132600	30679169	1331	1340	1340	1331	2862
428	20250320	132500	26858722	1342	1342	1342	1342	0
429	20250320	132400	26858722	1342	1342	1342	1342	0
430	20250320	132300	26858722	1342	1342	1342	1342	0
431	20250320	132200	26858722	1342	1342	1342	1342	0
432	20250320	132100	26858722	1342	1342	1342	1342	0
433	20250320	132000	26858722	1342	1342	1342	1342	0
434	20250320	131900	26858722	1342	1342	1342	1342	0
435	20250320	131800	26858722	1342	1342	1342	1342	0
436	20250320	131700	26858722	1342	1342	1342	1342	0
437	20250320	131600	26858722	1342	1342	1342	1342	0
438	20250320	131500	26858722	1342	1342	1342	1342	0
439	20250320	131400	26858722	1342	1342	1342	1342	0
440	20250320	131300	26858722	1342	1342	1342	1342	20
441	20250320	131200	26831882	1350	1350	1350	1350	0
442	20250320	131100	26831882	1350	1350	1350	1350	0
443	20250320	131000	26831882	1350	1350	1350	1350	0
444	20250320	130900	26831882	1350	1350	1350	1350	0
445	20250320	130800	26831882	1350	1350	1350	1350	0
446	20250320	130700	26831882	1350	1350	1350	1350	0
447	20250320	130600	26831882	1350	1350	1350	1350	0
448	20250320	130500	26831882	1350	1350	1350	1350	0
449	20250320	130400	26831882	1350	1350	1350	1350	0
450	20250320	130300	26831882	1350	1350	1350	1350	0
451	20250320	130200	26831882	1350	1350	1350	1350	0
452	20250320	130100	26831882	1350	1350	1350	1350	0
453	20250320	130000	26831882	1350	1350	1350	1350	0
454	20250320	125900	26831882	1350	1350	1350	1344	62
455	20250320	125800	26748422	1344	1344	1344	1344	0
456	20250320	125700	26748422	1344	1344	1344	1344	0
457	20250320	125600	26748422	1344	1344	1344	1344	0
458	20250320	125500	26748422	1344	1344	1344	1344	0
459	20250320	125400	26748422	1344	1344	1344	1344	0
460	20250320	125300	26748422	1344	1344	1344	1344	0
461	20250320	125200	26748422	1344	1344	1344	1344	0
462	20250320	125100	26748422	1344	1344	1344	1344	0
463	20250320	125000	26748422	1344	1344	1344	1344	0
464	20250320	124900	26748422	1344	1344	1344	1344	0
465	20250320	124800	26748422	1344	1344	1344	1344	0
466	20250320	124700	26748422	1344	1344	1344	1344	0
467	20250320	124600	26748422	1344	1344	1344	1344	0
468	20250320	124500	26748422	1344	1344	1344	1344	0
469	20250320	124400	26748422	1344	1344	1344	1344	0
470	20250320	124300	26748422	1344	1344	1344	1344	0
471	20250320	124200	26748422	1344	1344	1344	1344	0
472	20250320	124100	26748422	1344	1344	1344	1344	0
473	20250320	124000	26748422	1344	1344	1344	1344	0
474	20250320	123900	26748422	1344	1344	1344	1344	0
475	20250320	123800	26748422	1344	1344	1344	1344	1
476	20250320	123700	26747078	1346	1346	1346	1346	0
477	20250320	123600	26747078	1346	1346	1346	1346	0
478	20250320	123500	26747078	1346	1346	1346	1346	0
479	20250320	123400	26747078	1346	1346	1346	1346	14
480	20250320	123300	26728234	1346	1346	1346	1346	11
481	20250320	123200	26713428	1342	1342	1342	1342	0
482	20250320	123100	26713428	1342	1342	1342	1342	0
483	20250320	123000	26713428	1342	1342	1342	1342	0
484	20250320	122900	26713428	1342	1342	1342	1342	0
485	20250320	122800	26713428	1342	1342	1342	1342	0
486	20250320	122700	26713428	1342	1342	1342	1342	0
487	20250320	122600	26713428	1342	1342	1342	1342	0
488	20250320	122500	26713428	1342	1342	1342	1342	0
489	20250320	122400	26713428	1342	1342	1342	1342	0
490	20250320	122300	26713428	1342	1342	1342	1342	0
491	20250320	122200	26713428	1342	1342	1342	1342	0
492	20250320	122100	26713428	1342	1342	1342	1342	0
493	20250320	122000	26713428	1342	1342	1342	1342	0
494	20250320	121900	26713428	1342	1342	1342	1342	0
495	20250320	121800	26713428	1342	1342	1342	1342	0
496	20250320	121700	26713428	1342	1342	1342	1342	0
497	20250320	121600	26713428	1342	1342	1342	1342	0
498	20250320	121500	26713428	1342	1342	1342	1342	0
499	20250320	121400	26713428	1342	1342	1342	1342	0
500	20250320	121300	26713428	1342	1341	1342	1341	190
501	20250320	121200	26458502	1337	1337	1337	1337	0
502	20250320	121100	26458502	1337	1341	1341	1337	601
503	20250320	121000	25652565	1341	1341	1341	1341	0
504	20250320	120900	25652565	1341	1341	1341	1341	0
505	20250320	120800	25652565	1341	1341	1341	1341	0
506	20250320	120700	25652565	1341	1341	1341	1341	0
507	20250320	120600	25652565	1341	1341	1341	1341	0
508	20250320	120500	25652565	1341	1341	1341	1341	0
509	20250320	120400	25652565	1341	1341	1341	1341	0
510	20250320	120300	25652565	1341	1341	1341	1341	0
511	20250320	120200	25652565	1341	1341	1341	1341	0
512	20250320	120100	25652565	1341	1341	1341	1341	0
513	20250320	120000	25652565	1341	1341	1341	1341	0
514	20250320	115900	25652565	1341	1341	1341	1341	0
515	20250320	115800	25652565	1341	1341	1341	1341	0
516	20250320	115700	25652565	1341	1341	1341	1341	0
517	20250320	115600	25652565	1341	1341	1341	1341	0
518	20250320	115500	25652565	1341	1341	1341	1341	0
519	20250320	115400	25652565	1341	1341	1341	1341	0
520	20250320	115300	25652565	1341	1341	1341	1341	0
521	20250320	115200	25652565	1341	1341	1341	1341	0
522	20250320	115100	25652565	1341	1341	1341	1341	0
523	20250320	115000	25652565	1341	1341	1341	1341	0
524	20250320	114900	25652565	1341	1341	1341	1341	0
525	20250320	114800	25652565	1341	1341	1341	1341	0
526	20250320	114700	25652565	1341	1341	1341	1341	0
527	20250320	114600	25652565	1341	1337	1341	1337	502
528	20250320	114500	24979391	1337	1338	1338	1337	136
529	20250320	114400	24797466	1342	1342	1342	1342	0
530	20250320	114300	24797466	1342	1342	1342	1342	0
531	20250320	114200	24797466	1342	1342	1342	1342	0
532	20250320	114100	24797466	1342	1342	1342	1342	0
533	20250320	114000	24797466	1342	1342	1342	1342	0
534	20250320	113900	24797466	1342	1342	1342	1342	0
535	20250320	113800	24797466	1342	1342	1342	1342	0
536	20250320	113700	24797466	1342	1342	1342	1342	0
537	20250320	113600	24797466	1342	1342	1342	1342	0
538	20250320	113500	24797466	1342	1342	1342	1342	0
539	20250320	113400	24797466	1342	1342	1342	1342	0
540	20250320	113300	24797466	1342	1342	1342	1342	0
541	20250320	113200	24797466	1342	1342	1342	1342	0
542	20250320	113100	24797466	1342	1342	1342	1342	0
543	20250320	113000	24797466	1342	1342	1342	1342	0
544	20250320	112900	24797466	1342	1342	1342	1342	0
545	20250320	112800	24797466	1342	1342	1342	1342	6
546	20250320	112700	24789414	1342	1342	1342	1342	9
547	20250320	112600	24777336	1342	1342	1342	1342	8
548	20250320	112500	24766600	1338	1338	1338	1338	0
549	20250320	112400	24766600	1338	1338	1338	1338	0
550	20250320	112300	24766600	1338	1338	1338	1338	0
551	20250320	112200	24766600	1338	1338	1338	1338	0
552	20250320	112100	24766600	1338	1339	1339	1338	1493
553	20250320	112000	22767516	1338	1338	1338	1338	18
554	20250320	111900	22743432	1337	1337	1337	1337	0
555	20250320	111800	22743432	1337	1337	1337	1337	0
556	20250320	111700	22743432	1337	1338	1338	1337	33
557	20250320	111600	22699310	1340	1340	1340	1340	0
558	20250320	111500	22699310	1340	1340	1340	1340	50
559	20250320	111400	22632310	1339	1339	1339	1339	0
560	20250320	111300	22632310	1339	1339	1339	1339	0
561	20250320	111200	22632310	1339	1339	1339	1339	0
562	20250320	111100	22632310	1339	1340	1340	1339	117
563	20250320	111000	22475547	1340	1340	1340	1340	0
564	20250320	110900	22475547	1340	1340	1340	1340	0
565	20250320	110800	22475547	1340	1340	1340	1340	0
566	20250320	110700	22475547	1340	1340	1340	1340	0
567	20250320	110600	22475547	1340	1340	1340	1340	0
568	20250320	110500	22475547	1340	1340	1340	1340	0
569	20250320	110400	22475547	1340	1340	1340	1340	0
570	20250320	110300	22475547	1340	1340	1340	1340	0
571	20250320	110200	22475547	1340	1341	1341	1340	207
572	20250320	110100	22198157	1340	1340	1340	1340	0
573	20250320	110000	22198157	1340	1340	1340	1340	0
574	20250320	105900	22198157	1340	1340	1340	1340	4
575	20250320	105800	22192797	1340	1340	1340	1340	0
576	20250320	105700	22192797	1340	1340	1340	1340	0
577	20250320	105600	22192797	1340	1340	1340	1340	0
578	20250320	105500	22192797	1340	1340	1340	1340	0
579	20250320	105400	22192797	1340	1340	1340	1340	0
580	20250320	105300	22192797	1340	1340	1340	1340	0
581	20250320	105200	22192797	1340	1342	1342	1340	647
582	20250320	105100	21325623	1354	1354	1354	1354	0
583	20250320	105000	21325623	1354	1354	1354	1354	0
584	20250320	104900	21325623	1354	1354	1354	1354	0
585	20250320	104800	21325623	1354	1354	1354	1354	0
586	20250320	104700	21325623	1354	1354	1354	1354	0
587	20250320	104600	21325623	1354	1354	1354	1354	0
588	20250320	104500	21325623	1354	1354	1354	1354	0
589	20250320	104400	21325623	1354	1354	1354	1354	0
590	20250320	104300	21325623	1354	1354	1354	1354	0
591	20250320	104200	21325623	1354	1354	1354	1354	0
592	20250320	104100	21325623	1354	1354	1354	1354	0
593	20250320	104000	21325623	1354	1354	1354	1354	0
594	20250320	103900	21325623	1354	1354	1354	1354	0
595	20250320	103800	21325623	1354	1354	1354	1354	0
596	20250320	103700	21325623	1354	1354	1354	1354	0
597	20250320	103600	21325623	1354	1354	1354	1354	0
598	20250320	103500	21325623	1354	1354	1354	1354	0
599	20250320	103400	21325623	1354	1354	1354	1354	0
600	20250320	103300	21325623	1354	1354	1354	1354	0
601	20250320	103200	21325623	1354	1354	1354	1354	0
602	20250320	103100	21325623	1354	1354	1354	1354	0
603	20250320	103000	21325623	1354	1354	1354	1354	0
604	20250320	102900	21325623	1354	1354	1354	1354	0
605	20250320	102800	21325623	1354	1354	1354	1354	0
606	20250320	102700	21325623	1354	1354	1354	1354	0
607	20250320	102600	21325623	1354	1354	1354	1354	8
608	20250320	102500	21314791	1354	1354	1354	1354	0
609	20250320	102400	21314791	1354	1354	1354	1354	0
610	20250320	102300	21314791	1354	1354	1354	1354	0
611	20250320	102200	21314791	1354	1354	1354	1354	0
612	20250320	102100	21314791	1354	1354	1354	1354	0
613	20250320	102000	21314791	1354	1354	1354	1354	1
614	20250320	101900	21313437	1354	1354	1354	1354	10
615	20250320	101800	21299897	1354	1354	1354	1354	4
616	20250320	101700	21294481	1355	1355	1355	1355	0
617	20250320	101600	21294481	1355	1355	1355	1355	0
618	20250320	101500	21294481	1355	1355	1355	1355	0
619	20250320	101400	21294481	1355	1355	1355	1355	0
620	20250320	101300	21294481	1355	1355	1355	1355	0
621	20250320	101200	21294481	1355	1355	1355	1355	0
622	20250320	101100	21294481	1355	1355	1355	1355	0
623	20250320	101000	21294481	1355	1355	1355	1355	0
624	20250320	100900	21294481	1355	1354	1355	1354	3
625	20250320	100800	21290418	1353	1353	1353	1353	0
626	20250320	100700	21290418	1353	1349	1353	1349	1493
627	20250320	100600	19270435	1349	1349	1349	1349	0
628	20250320	100500	19270435	1349	1349	1349	1349	0
629	20250320	100400	19270435	1349	1349	1349	1349	0
630	20250320	100300	19270435	1349	1349	1349	1349	1
631	20250320	100200	19269086	1333	1333	1333	1333	0
632	20250320	100100	19269086	1333	1341	1341	1333	2318
633	20250320	100000	16171919	1342	1342	1342	1342	504
634	20250320	095900	15495551	1342	1342	1342	1342	1
635	20250320	095800	15494209	1348	1348	1348	1348	0
636	20250320	095700	15494209	1348	1348	1348	1348	800
637	20250320	095600	14415809	1348	1348	1348	1348	0
638	20250320	095500	14415809	1348	1348	1348	1348	0
639	20250320	095400	14415809	1348	1348	1348	1348	0
640	20250320	095300	14415809	1348	1348	1348	1348	0
641	20250320	095200	14415809	1348	1348	1348	1348	1
642	20250320	095100	14414461	1341	1341	1341	1341	0
643	20250320	095000	14414461	1341	1342	1342	1341	300
644	20250320	094900	14012136	1341	1341	1341	1341	0
645	20250320	094800	14012136	1341	1341	1341	1341	0
646	20250320	094700	14012136	1341	1342	1343	1341	90
647	20250320	094600	13891417	1343	1343	1343	1343	1
648	20250320	094500	13890074	1350	1350	1350	1350	0
649	20250320	094400	13890074	1350	1348	1350	1348	18
650	20250320	094300	13865796	1348	1343	1348	1343	102
651	20250320	094200	13728805	1343	1343	1343	1342	14
652	20250320	094100	13710006	1343	1343	1343	1343	8
653	20250320	094000	13699262	1341	1341	1341	1341	0
654	20250320	093900	13699262	1341	1341	1341	1341	0
655	20250320	093800	13699262	1341	1341	1341	1341	0
656	20250320	093700	13699262	1341	1341	1341	1341	0
657	20250320	093600	13699262	1341	1341	1341	1341	0
658	20250320	093500	13699262	1341	1341	1341	1341	0
659	20250320	093400	13699262	1341	1343	1343	1341	24
660	20250320	093300	13667070	1343	1343	1343	1343	8
661	20250320	093200	13656326	1343	1342	1343	1341	202
662	20250320	093100	13385344	1342	1344	1344	1342	2072
663	20250320	093000	10602852	1343	1343	1343	1343	0
664	20250320	092900	10602852	1343	1343	1343	1343	0
665	20250320	092800	10602852	1343	1343	1343	1343	0
666	20250320	092700	10602852	1343	1343	1343	1343	0
667	20250320	092600	10602852	1343	1345	1345	1343	530
668	20250320	092500	9891045	1353	1353	1353	1353	0
669	20250320	092400	9891045	1353	1353	1353	1353	0
670	20250320	092300	9891045	1353	1353	1353	1353	0
671	20250320	092200	9891045	1353	1353	1353	1353	0
672	20250320	092100	9891045	1353	1353	1353	1353	0
673	20250320	092000	9891045	1353	1353	1353	1353	3941
674	20250320	091900	4558872	1359	1359	1359	1359	0
675	20250320	091800	4558872	1359	1359	1359	1359	204
676	20250320	091700	4281636	1359	1359	1359	1359	1
677	20250320	091600	4280277	1359	1359	1359	1359	169
678	20250320	091500	4050606	1359	1359	1359	1359	2
679	20250320	091400	4047888	1353	1353	1353	1353	0
680	20250320	091300	4047888	1353	1353	1353	1353	2013
681	20250320	091200	1324299	1353	1353	1353	1353	0
682	20250320	091100	1324299	1353	1353	1353	1353	50
683	20250320	091000	1256649	1359	1352	1359	1352	7
684	20250320	090900	1247178	1352	1352	1352	1352	0
685	20250320	090800	1247178	1352	1352	1352	1352	50
686	20250320	090700	1179578	1352	1352	1352	1352	1
687	20250320	090600	1178226	1347	1347	1347	1347	17
688	20250320	090500	1155327	1347	1350	1350	1347	658
689	20250320	090400	268053	1347	1347	1347	1347	0
690	20250320	090300	268053	1347	1347	1347	1347	0
691	20250320	090200	268053	1347	1347	1347	1347	29
692	20250320	090100	228990	1347	1347	1347	1347	0
693	20250320	090000	228990	1347	1347	1347	1347	170