KissMeData/096690/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	201100	280277417	1329	1329	1329	1329	1811
3	20250321	201000	280277417	1329	1329	1329	1329	0
4	20250321	200900	280277417	1329	1329	1329	1329	0
5	20250321	200800	280277417	1329	1329	1329	1329	0
6	20250321	200700	280277417	1329	1329	1329	1329	0
7	20250321	200600	280277417	1329	1329	1329	1329	0
8	20250321	200500	280277417	1329	1329	1329	1329	0
9	20250321	200400	280277417	1329	1329	1329	1329	0
10	20250321	200300	280277417	1329	1329	1329	1329	0
11	20250321	200200	280277417	1329	1329	1329	1329	0
12	20250321	200100	280277417	1329	1329	1329	1329	0
13	20250321	200000	280277417	1329	1329	1329	1329	0
14	20250321	195900	280277417	1329	1329	1329	1329	0
15	20250321	195800	280277417	1329	1329	1329	1329	0
16	20250321	195700	280277417	1329	1329	1329	1329	0
17	20250321	195600	280277417	1329	1329	1329	1329	0
18	20250321	195500	280277417	1329	1329	1329	1329	0
19	20250321	195400	280277417	1329	1329	1329	1329	0
20	20250321	195300	280277417	1329	1329	1329	1329	0
21	20250321	195200	280277417	1329	1329	1329	1329	0
22	20250321	195100	280277417	1329	1329	1329	1329	0
23	20250321	195000	280277417	1329	1329	1329	1329	0
24	20250321	194900	280277417	1329	1329	1329	1329	0
25	20250321	194800	280277417	1329	1329	1329	1329	0
26	20250321	194700	280277417	1329	1329	1329	1329	0
27	20250321	194600	280277417	1329	1329	1329	1329	0
28	20250321	194500	280277417	1329	1329	1329	1329	0
29	20250321	194400	280277417	1329	1329	1329	1329	0
30	20250321	194300	280277417	1329	1329	1329	1329	0
31	20250321	194200	280277417	1329	1329	1329	1329	0
32	20250321	194100	280277417	1329	1329	1329	1329	1811
33	20250321	194000	280277417	1329	1329	1329	1329	0
34	20250321	193900	280277417	1329	1329	1329	1329	0
35	20250321	193800	280277417	1329	1329	1329	1329	0
36	20250321	193700	280277417	1329	1329	1329	1329	0
37	20250321	193600	280277417	1329	1329	1329	1329	0
38	20250321	193500	280277417	1329	1329	1329	1329	0
39	20250321	193400	280277417	1329	1329	1329	1329	0
40	20250321	193300	280277417	1329	1329	1329	1329	0
41	20250321	193200	280277417	1329	1329	1329	1329	0
42	20250321	193100	280277417	1329	1329	1329	1329	0
43	20250321	193000	280277417	1329	1329	1329	1329	0
44	20250321	192900	280277417	1329	1329	1329	1329	0
45	20250321	192800	280277417	1329	1329	1329	1329	0
46	20250321	192700	280277417	1329	1329	1329	1329	0
47	20250321	192600	280277417	1329	1329	1329	1329	0
48	20250321	192500	280277417	1329	1329	1329	1329	0
49	20250321	192400	280277417	1329	1329	1329	1329	0
50	20250321	192300	280277417	1329	1329	1329	1329	0
51	20250321	192200	280277417	1329	1329	1329	1329	0
52	20250321	192100	280277417	1329	1329	1329	1329	0
53	20250321	192000	280277417	1329	1329	1329	1329	0
54	20250321	191900	280277417	1329	1329	1329	1329	0
55	20250321	191800	280277417	1329	1329	1329	1329	0
56	20250321	191700	280277417	1329	1329	1329	1329	0
57	20250321	191600	280277417	1329	1329	1329	1329	0
58	20250321	191500	280277417	1329	1329	1329	1329	0
59	20250321	191400	280277417	1329	1329	1329	1329	0
60	20250321	191300	280277417	1329	1329	1329	1329	0
61	20250321	191200	280277417	1329	1329	1329	1329	0
62	20250321	191100	280277417	1329	1329	1329	1329	1811
63	20250321	191000	280277417	1329	1329	1329	1329	0
64	20250321	190900	280277417	1329	1329	1329	1329	0
65	20250321	190800	280277417	1329	1329	1329	1329	0
66	20250321	190700	280277417	1329	1329	1329	1329	0
67	20250321	190600	280277417	1329	1329	1329	1329	0
68	20250321	190500	280277417	1329	1329	1329	1329	0
69	20250321	190400	280277417	1329	1329	1329	1329	0
70	20250321	190300	280277417	1329	1329	1329	1329	0
71	20250321	190200	280277417	1329	1329	1329	1329	0
72	20250321	190100	280277417	1329	1329	1329	1329	0
73	20250321	190000	280277417	1329	1329	1329	1329	0
74	20250321	185900	280277417	1329	1329	1329	1329	0
75	20250321	185800	280277417	1329	1329	1329	1329	0
76	20250321	185700	280277417	1329	1329	1329	1329	0
77	20250321	185600	280277417	1329	1329	1329	1329	0
78	20250321	185500	280277417	1329	1329	1329	1329	0
79	20250321	185400	280277417	1329	1329	1329	1329	0
80	20250321	185300	280277417	1329	1329	1329	1329	0
81	20250321	185200	280277417	1329	1329	1329	1329	0
82	20250321	185100	280277417	1329	1329	1329	1329	0
83	20250321	185000	280277417	1329	1329	1329	1329	0
84	20250321	184900	280277417	1329	1329	1329	1329	0
85	20250321	184800	280277417	1329	1329	1329	1329	0
86	20250321	184700	280277417	1329	1329	1329	1329	0
87	20250321	184600	280277417	1329	1329	1329	1329	0
88	20250321	184500	280277417	1329	1329	1329	1329	0
89	20250321	184400	280277417	1329	1329	1329	1329	0
90	20250321	184300	280277417	1329	1329	1329	1329	0
91	20250321	184200	280277417	1329	1329	1329	1329	0
92	20250321	184100	280277417	1329	1329	1329	1329	1811
93	20250321	184000	280277417	1329	1329	1329	1329	0
94	20250321	183900	280277417	1329	1329	1329	1329	0
95	20250321	183800	280277417	1329	1329	1329	1329	0
96	20250321	183700	280277417	1329	1329	1329	1329	0
97	20250321	183600	280277417	1329	1329	1329	1329	0
98	20250321	183500	280277417	1329	1329	1329	1329	0
99	20250321	183400	280277417	1329	1329	1329	1329	0
100	20250321	183300	280277417	1329	1329	1329	1329	0
101	20250321	183200	280277417	1329	1329	1329	1329	0
102	20250321	183100	280277417	1329	1329	1329	1329	0
103	20250321	183000	280277417	1329	1329	1329	1329	0
104	20250321	182900	280277417	1329	1329	1329	1329	0
105	20250321	182800	280277417	1329	1329	1329	1329	0
106	20250321	182700	280277417	1329	1329	1329	1329	0
107	20250321	182600	280277417	1329	1329	1329	1329	0
108	20250321	182500	280277417	1329	1329	1329	1329	0
109	20250321	182400	280277417	1329	1329	1329	1329	0
110	20250321	182300	280277417	1329	1329	1329	1329	0
111	20250321	182200	280277417	1329	1329	1329	1329	0
112	20250321	182100	280277417	1329	1329	1329	1329	0
113	20250321	182000	280277417	1329	1329	1329	1329	0
114	20250321	181900	280277417	1329	1329	1329	1329	0
115	20250321	181800	280277417	1329	1329	1329	1329	0
116	20250321	181700	280277417	1329	1329	1329	1329	0
117	20250321	181600	280277417	1329	1329	1329	1329	0
118	20250321	181500	280277417	1329	1329	1329	1329	0
119	20250321	181400	280277417	1329	1329	1329	1329	0
120	20250321	181300	280277417	1329	1329	1329	1329	0
121	20250321	181200	280277417	1329	1329	1329	1329	0
122	20250321	181100	280277417	1329	1329	1329	1329	1811
123	20250321	181000	280277417	1329	1329	1329	1329	0
124	20250321	180900	280277417	1329	1329	1329	1329	0
125	20250321	180800	280277417	1329	1329	1329	1329	0
126	20250321	180700	280277417	1329	1329	1329	1329	0
127	20250321	180600	280277417	1329	1329	1329	1329	0
128	20250321	180500	280277417	1329	1329	1329	1329	0
129	20250321	180400	280277417	1329	1329	1329	1329	0
130	20250321	180300	280277417	1329	1329	1329	1329	0
131	20250321	180200	280277417	1329	1329	1329	1329	0
132	20250321	180100	280277417	1329	1329	1329	1329	0
133	20250321	180000	280277417	1329	1329	1329	1329	0
134	20250321	175900	280277417	1329	1329	1329	1329	0
135	20250321	175800	280277417	1329	1329	1329	1329	0
136	20250321	175700	280277417	1329	1329	1329	1329	0
137	20250321	175600	280277417	1329	1329	1329	1329	0
138	20250321	175500	280277417	1329	1329	1329	1329	0
139	20250321	175400	280277417	1329	1329	1329	1329	0
140	20250321	175300	280277417	1329	1329	1329	1329	0
141	20250321	175200	280277417	1329	1329	1329	1329	0
142	20250321	175100	280277417	1329	1329	1329	1329	0
143	20250321	175000	280277417	1329	1329	1329	1329	0
144	20250321	174900	280277417	1329	1329	1329	1329	0
145	20250321	174800	280277417	1329	1329	1329	1329	0
146	20250321	174700	280277417	1329	1329	1329	1329	0
147	20250321	174600	280277417	1329	1329	1329	1329	0
148	20250321	174500	280277417	1329	1329	1329	1329	0
149	20250321	174400	280277417	1329	1329	1329	1329	0
150	20250321	174300	280277417	1329	1329	1329	1329	0
151	20250321	174200	280277417	1329	1329	1329	1329	0
152	20250321	174100	280277417	1329	1329	1329	1329	1811
153	20250321	174000	280277417	1329	1329	1329	1329	0
154	20250321	173900	280277417	1329	1329	1329	1329	0
155	20250321	173800	280277417	1329	1329	1329	1329	0
156	20250321	173700	280277417	1329	1329	1329	1329	0
157	20250321	173600	280277417	1329	1329	1329	1329	0
158	20250321	173500	280277417	1329	1329	1329	1329	0
159	20250321	173400	280277417	1329	1329	1329	1329	0
160	20250321	173300	280277417	1329	1329	1329	1329	0
161	20250321	173200	280277417	1329	1329	1329	1329	0
162	20250321	173100	280277417	1329	1329	1329	1329	0
163	20250321	173000	280277417	1329	1329	1329	1329	0
164	20250321	172900	280277417	1329	1329	1329	1329	0
165	20250321	172800	280277417	1329	1329	1329	1329	0
166	20250321	172700	280277417	1329	1329	1329	1329	0
167	20250321	172600	280277417	1329	1329	1329	1329	0
168	20250321	172500	280277417	1329	1329	1329	1329	0
169	20250321	172400	280277417	1329	1329	1329	1329	0
170	20250321	172300	280277417	1329	1329	1329	1329	0
171	20250321	172200	280277417	1329	1329	1329	1329	0
172	20250321	172100	280277417	1329	1329	1329	1329	0
173	20250321	172000	280277417	1329	1329	1329	1329	0
174	20250321	171900	280277417	1329	1329	1329	1329	0
175	20250321	171800	280277417	1329	1329	1329	1329	0
176	20250321	171700	280277417	1329	1329	1329	1329	0
177	20250321	171600	280277417	1329	1329	1329	1329	0
178	20250321	171500	280277417	1329	1329	1329	1329	0
179	20250321	171400	280277417	1329	1329	1329	1329	0
180	20250321	171300	280277417	1329	1329	1329	1329	0
181	20250321	171200	280277417	1329	1329	1329	1329	0
182	20250321	171100	280277417	1329	1329	1329	1329	1811
183	20250321	171000	280277417	1329	1329	1329	1329	0
184	20250321	170900	280277417	1329	1329	1329	1329	0
185	20250321	170800	280277417	1329	1329	1329	1329	0
186	20250321	170700	280277417	1329	1329	1329	1329	0
187	20250321	170600	280277417	1329	1329	1329	1329	0
188	20250321	170500	280277417	1329	1329	1329	1329	0
189	20250321	170400	280277417	1329	1329	1329	1329	0
190	20250321	170300	280277417	1329	1329	1329	1329	0
191	20250321	170200	280277417	1329	1329	1329	1329	0
192	20250321	170100	280277417	1329	1329	1329	1329	0
193	20250321	170000	280277417	1329	1329	1329	1329	0
194	20250321	165900	280277417	1329	1329	1329	1329	0
195	20250321	165800	280277417	1329	1329	1329	1329	0
196	20250321	165700	280277417	1329	1329	1329	1329	0
197	20250321	165600	280277417	1329	1329	1329	1329	0
198	20250321	165500	280277417	1329	1329	1329	1329	0
199	20250321	165400	280277417	1329	1329	1329	1329	0
200	20250321	165300	280277417	1329	1329	1329	1329	0
201	20250321	165200	280277417	1329	1329	1329	1329	0
202	20250321	165100	280277417	1329	1329	1329	1329	0
203	20250321	165000	280277417	1329	1329	1329	1329	0
204	20250321	164900	280277417	1329	1329	1329	1329	0
205	20250321	164800	280277417	1329	1329	1329	1329	0
206	20250321	164700	280277417	1329	1329	1329	1329	0
207	20250321	164600	280277417	1329	1329	1329	1329	0
208	20250321	164500	280277417	1329	1329	1329	1329	0
209	20250321	164400	280277417	1329	1329	1329	1329	0
210	20250321	164300	280277417	1329	1329	1329	1329	0
211	20250321	164200	280277417	1329	1329	1329	1329	0
212	20250321	164100	280277417	1329	1329	1329	1329	1811
213	20250321	164000	280277417	1329	1329	1329	1329	0
214	20250321	163900	280277417	1329	1329	1329	1329	0
215	20250321	163800	280277417	1329	1329	1329	1329	0
216	20250321	163700	280277417	1329	1329	1329	1329	0
217	20250321	163600	280277417	1329	1329	1329	1329	0
218	20250321	163500	280277417	1329	1329	1329	1329	0
219	20250321	163400	280277417	1329	1329	1329	1329	0
220	20250321	163300	280277417	1329	1329	1329	1329	0
221	20250321	163200	280277417	1329	1329	1329	1329	0
222	20250321	163100	280277417	1329	1329	1329	1329	0
223	20250321	163000	280277417	1329	1329	1329	1329	0
224	20250321	162900	280277417	1329	1329	1329	1329	0
225	20250321	162800	280277417	1329	1329	1329	1329	0
226	20250321	162700	280277417	1329	1329	1329	1329	0
227	20250321	162600	280277417	1329	1329	1329	1329	0
228	20250321	162500	280277417	1329	1329	1329	1329	0
229	20250321	162400	280277417	1329	1329	1329	1329	0
230	20250321	162300	280277417	1329	1329	1329	1329	0
231	20250321	162200	280277417	1329	1329	1329	1329	0
232	20250321	162100	280277417	1329	1329	1329	1329	0
233	20250321	162000	280277417	1329	1329	1329	1329	0
234	20250321	161900	280277417	1329	1329	1329	1329	0
235	20250321	161800	280277417	1329	1329	1329	1329	0
236	20250321	161700	280277417	1329	1329	1329	1329	0
237	20250321	161600	280277417	1329	1329	1329	1329	0
238	20250321	161500	280277417	1329	1329	1329	1329	0
239	20250321	161400	280277417	1329	1329	1329	1329	0
240	20250321	161300	280277417	1329	1329	1329	1329	0
241	20250321	161200	280277417	1329	1329	1329	1329	0
242	20250321	161100	280277417	1329	1329	1329	1329	1811
243	20250321	161000	280277417	1329	1329	1329	1329	0
244	20250321	160900	280277417	1329	1329	1329	1329	0
245	20250321	160800	280277417	1329	1329	1329	1329	0
246	20250321	160700	280277417	1329	1329	1329	1329	0
247	20250321	160600	280277417	1329	1329	1329	1329	0
248	20250321	160500	280277417	1329	1329	1329	1329	0
249	20250321	160400	280277417	1329	1329	1329	1329	0
250	20250321	160300	280277417	1329	1329	1329	1329	0
251	20250321	160200	280277417	1329	1329	1329	1329	0
252	20250321	160100	280277417	1329	1329	1329	1329	0
253	20250321	160000	280277417	1329	1329	1329	1329	0
254	20250321	155900	280277417	1329	1329	1329	1329	0
255	20250321	155800	280277417	1329	1329	1329	1329	0
256	20250321	155700	280277417	1329	1329	1329	1329	0
257	20250321	155600	280277417	1329	1329	1329	1329	0
258	20250321	155500	280277417	1329	1329	1329	1329	0
259	20250321	155400	280277417	1329	1329	1329	1329	0
260	20250321	155300	280277417	1329	1329	1329	1329	0
261	20250321	155200	280277417	1329	1329	1329	1329	0
262	20250321	155100	280277417	1329	1329	1329	1329	0
263	20250321	155000	280277417	1329	1329	1329	1329	0
264	20250321	154900	280277417	1329	1329	1329	1329	0
265	20250321	154800	280277417	1329	1329	1329	1329	0
266	20250321	154700	280277417	1329	1329	1329	1329	0
267	20250321	154600	280277417	1329	1329	1329	1329	0
268	20250321	154500	280277417	1329	1329	1329	1329	0
269	20250321	154400	280277417	1329	1329	1329	1329	0
270	20250321	154300	280277417	1329	1329	1329	1329	0
271	20250321	154200	280277417	1329	1329	1329	1329	0
272	20250321	154100	280277417	1329	1329	1329	1329	1811
273	20250321	154000	280277417	1329	1329	1329	1329	0
274	20250321	153900	280277417	1329	1329	1329	1329	0
275	20250321	153800	280277417	1329	1329	1329	1329	0
276	20250321	153700	280277417	1329	1329	1329	1329	0
277	20250321	153600	280277417	1329	1329	1329	1329	0
278	20250321	153500	280277417	1329	1329	1329	1329	0
279	20250321	153400	280277417	1329	1329	1329	1329	0
280	20250321	153300	280277417	1329	1329	1329	1329	0
281	20250321	153200	280277417	1329	1329	1329	1329	0
282	20250321	153100	280277417	1329	1329	1329	1329	0
283	20250321	153000	280277417	1329	1329	1329	1329	1811
284	20250321	152900	277870598	1328	1328	1328	1328	0
285	20250321	152800	277870598	1328	1328	1328	1328	0
286	20250321	152700	277870598	1328	1328	1328	1328	0
287	20250321	152600	277870598	1328	1328	1328	1328	0
288	20250321	152500	277870598	1328	1328	1328	1328	0
289	20250321	152400	277870598	1328	1328	1328	1328	0
290	20250321	152300	277870598	1328	1328	1328	1328	0
291	20250321	152200	277870598	1328	1328	1328	1328	0
292	20250321	152100	277870598	1328	1328	1328	1328	0
293	20250321	152000	277870598	1328	1328	1328	1328	0
294	20250321	151900	277870598	1328	1302	1328	1301	897
295	20250321	151800	276694096	1307	1307	1307	1307	0
296	20250321	151700	276694096	1307	1307	1307	1307	0
297	20250321	151600	276694096	1307	1307	1307	1307	1
298	20250321	151500	276692789	1307	1307	1307	1307	0
299	20250321	151400	276692789	1307	1307	1307	1307	0
300	20250321	151300	276692789	1307	1307	1307	1307	2
301	20250321	151200	276690175	1308	1308	1308	1308	0
302	20250321	151100	276690175	1308	1308	1308	1308	5
303	20250321	151000	276683635	1308	1309	1309	1308	23
304	20250321	150900	276653550	1309	1309	1309	1309	0
305	20250321	150800	276653550	1309	1309	1309	1309	0
306	20250321	150700	276653550	1309	1309	1309	1309	0
307	20250321	150600	276653550	1309	1309	1309	1309	1
308	20250321	150500	276652241	1310	1300	1313	1300	722
309	20250321	150400	275713418	1313	1313	1313	1313	0
310	20250321	150300	275713418	1313	1313	1313	1313	0
311	20250321	150200	275713418	1313	1313	1313	1313	0
312	20250321	150100	275713418	1313	1313	1313	1313	0
313	20250321	150000	275713418	1313	1313	1313	1313	0
314	20250321	145900	275713418	1313	1313	1313	1313	1
315	20250321	145800	275712105	1312	1312	1312	1312	100
316	20250321	145700	275580905	1312	1312	1312	1312	1
317	20250321	145600	275579593	1300	1300	1300	1300	2008
318	20250321	145500	272969193	1300	1300	1300	1295	3743
319	20250321	145400	268115519	1313	1313	1313	1313	1
320	20250321	145300	268114206	1300	1302	1302	1300	1692
321	20250321	145200	265914045	1313	1313	1313	1313	1
322	20250321	145100	265912732	1329	1329	1329	1329	0
323	20250321	145000	265912732	1329	1329	1329	1329	0
324	20250321	144900	265912732	1329	1314	1329	1300	5010
325	20250321	144800	259384732	1330	1330	1330	1330	0
326	20250321	144700	259384732	1330	1330	1330	1330	0
327	20250321	144600	259384732	1330	1330	1330	1330	0
328	20250321	144500	259384732	1330	1330	1330	1330	0
329	20250321	144400	259384732	1330	1330	1330	1330	0
330	20250321	144300	259384732	1330	1330	1330	1330	0
331	20250321	144200	259384732	1330	1330	1330	1330	0
332	20250321	144100	259384732	1330	1330	1330	1330	0
333	20250321	144000	259384732	1330	1330	1330	1330	0
334	20250321	143900	259384732	1330	1330	1330	1330	0
335	20250321	143800	259384732	1330	1330	1330	1330	0
336	20250321	143700	259384732	1330	1330	1330	1330	0
337	20250321	143600	259384732	1330	1330	1330	1330	0
338	20250321	143500	259384732	1330	1330	1330	1330	0
339	20250321	143400	259384732	1330	1330	1330	1330	0
340	20250321	143300	259384732	1330	1330	1330	1330	0
341	20250321	143200	259384732	1330	1330	1330	1330	0
342	20250321	143100	259384732	1330	1330	1330	1330	0
343	20250321	143000	259384732	1330	1330	1330	1330	0
344	20250321	142900	259384732	1330	1330	1330	1330	1
345	20250321	142800	259383402	1330	1330	1330	1330	0
346	20250321	142700	259383402	1330	1330	1330	1330	0
347	20250321	142600	259383402	1330	1330	1330	1330	0
348	20250321	142500	259383402	1330	1330	1330	1330	37
349	20250321	142400	259334192	1331	1331	1331	1331	0
350	20250321	142300	259334192	1331	1331	1331	1331	13
351	20250321	142200	259316889	1312	1312	1312	1312	0
352	20250321	142100	259316889	1312	1312	1312	1312	0
353	20250321	142000	259316889	1312	1312	1312	1312	0
354	20250321	141900	259316889	1312	1312	1312	1312	0
355	20250321	141800	259316889	1312	1316	1316	1312	155
356	20250321	141700	259113003	1334	1326	1334	1326	2
357	20250321	141600	259110343	1325	1325	1325	1325	0
358	20250321	141500	259110343	1325	1325	1325	1325	0
359	20250321	141400	259110343	1325	1316	1325	1316	38
360	20250321	141300	259060002	1316	1316	1316	1316	0
361	20250321	141200	259060002	1316	1317	1317	1316	44
362	20250321	141100	259002091	1317	1317	1317	1317	0
363	20250321	141000	259002091	1317	1317	1317	1317	0
364	20250321	140900	259002091	1317	1317	1317	1317	0
365	20250321	140800	259002091	1317	1317	1317	1317	1
366	20250321	140700	259000774	1335	1335	1335	1335	0
367	20250321	140600	259000774	1335	1335	1335	1335	0
368	20250321	140500	259000774	1335	1335	1335	1335	0
369	20250321	140400	259000774	1335	1335	1335	1335	0
370	20250321	140300	259000774	1335	1335	1335	1335	0
371	20250321	140200	259000774	1335	1335	1335	1335	1
372	20250321	140100	258999439	1317	1317	1317	1317	20
373	20250321	140000	258973099	1338	1335	1338	1335	841
374	20250321	135900	257848761	1336	1336	1336	1336	0
375	20250321	135800	257848761	1336	1336	1336	1336	0
376	20250321	135700	257848761	1336	1326	1336	1326	537
377	20250321	135600	257135857	1326	1326	1326	1326	0
378	20250321	135500	257135857	1326	1326	1326	1326	1
379	20250321	135400	257134531	1315	1315	1315	1315	0
380	20250321	135300	257134531	1315	1315	1315	1315	0
381	20250321	135200	257134531	1315	1315	1315	1315	0
382	20250321	135100	257134531	1315	1315	1315	1315	0
383	20250321	135000	257134531	1315	1315	1315	1315	0
384	20250321	134900	257134531	1315	1315	1315	1315	350
385	20250321	134800	256674281	1315	1315	1315	1315	13
386	20250321	134700	256657186	1326	1326	1326	1326	0
387	20250321	134600	256657186	1326	1326	1326	1326	0
388	20250321	134500	256657186	1326	1326	1326	1326	1
389	20250321	134400	256655860	1317	1317	1317	1317	1
390	20250321	134300	256654543	1326	1326	1326	1326	0
391	20250321	134200	256654543	1326	1326	1326	1326	0
392	20250321	134100	256654543	1326	1326	1326	1326	0
393	20250321	134000	256654543	1326	1326	1326	1326	1
394	20250321	133900	256653217	1320	1320	1320	1320	0
395	20250321	133800	256653217	1320	1320	1320	1320	0
396	20250321	133700	256653217	1320	1317	1320	1317	1019
397	20250321	133600	255309046	1320	1320	1320	1320	0
398	20250321	133500	255309046	1320	1320	1320	1320	0
399	20250321	133400	255309046	1320	1320	1320	1320	0
400	20250321	133300	255309046	1320	1320	1320	1320	0
401	20250321	133200	255309046	1320	1320	1320	1320	0
402	20250321	133100	255309046	1320	1320	1320	1320	0
403	20250321	133000	255309046	1320	1320	1320	1320	0
404	20250321	132900	255309046	1320	1320	1320	1320	0
405	20250321	132800	255309046	1320	1320	1320	1320	0
406	20250321	132700	255309046	1320	1320	1320	1320	0
407	20250321	132600	255309046	1320	1320	1320	1320	0
408	20250321	132500	255309046	1320	1320	1320	1320	0
409	20250321	132400	255309046	1320	1320	1320	1320	0
410	20250321	132300	255309046	1320	1320	1320	1320	0
411	20250321	132200	255309046	1320	1320	1320	1320	0
412	20250321	132100	255309046	1320	1320	1320	1320	0
413	20250321	132000	255309046	1320	1320	1320	1320	0
414	20250321	131900	255309046	1320	1320	1320	1320	0
415	20250321	131800	255309046	1320	1320	1320	1320	1
416	20250321	131700	255307726	1320	1320	1320	1320	30
417	20250321	131600	255268126	1320	1320	1320	1320	0
418	20250321	131500	255268126	1320	1320	1320	1320	0
419	20250321	131400	255268126	1320	1320	1320	1320	0
420	20250321	131300	255268126	1320	1320	1320	1320	0
421	20250321	131200	255268126	1320	1320	1320	1320	0
422	20250321	131100	255268126	1320	1320	1320	1320	0
423	20250321	131000	255268126	1320	1320	1320	1320	0
424	20250321	130900	255268126	1320	1320	1320	1320	33
425	20250321	130800	255224566	1311	1311	1311	1311	0
426	20250321	130700	255224566	1311	1311	1311	1311	0
427	20250321	130600	255224566	1311	1311	1311	1311	0
428	20250321	130500	255224566	1311	1311	1311	1311	0
429	20250321	130400	255224566	1311	1311	1311	1311	0
430	20250321	130300	255224566	1311	1311	1311	1311	0
431	20250321	130200	255224566	1311	1316	1316	1311	17074
432	20250321	130100	232840542	1316	1316	1316	1316	0
433	20250321	130000	232840542	1316	1319	1319	1312	2225
434	20250321	125900	229916155	1319	1319	1319	1319	0
435	20250321	125800	229916155	1319	1321	1321	1319	99
436	20250321	125700	229785406	1321	1327	1327	1320	250
437	20250321	125600	229455152	1337	1337	1337	1337	0
438	20250321	125500	229455152	1337	1337	1337	1337	0
439	20250321	125400	229455152	1337	1337	1337	1337	1
440	20250321	125300	229453815	1338	1338	1338	1338	72
441	20250321	125200	229357479	1338	1335	1338	1329	3349
442	20250321	125100	224886894	1335	1330	1336	1330	1084
443	20250321	125000	223440448	1330	1330	1330	1330	1
444	20250321	124900	223439118	1319	1319	1319	1319	1
445	20250321	124800	223437799	1311	1311	1311	1311	299
446	20250321	124700	223045810	1311	1311	1311	1311	1
447	20250321	124600	223044499	1304	1304	1304	1304	200
448	20250321	124500	222783699	1338	1338	1338	1338	0
449	20250321	124400	222783699	1338	1338	1338	1338	3
450	20250321	124300	222779685	1338	1338	1338	1338	0
451	20250321	124200	222779685	1338	1338	1338	1338	200
452	20250321	124100	222512085	1339	1339	1339	1339	0
453	20250321	124000	222512085	1339	1339	1339	1339	0
454	20250321	123900	222512085	1339	1319	1339	1319	1310
455	20250321	123800	220780730	1319	1300	1319	1300	200
456	20250321	123700	220519710	1300	1300	1300	1300	0
457	20250321	123600	220519710	1300	1300	1300	1300	0
458	20250321	123500	220519710	1300	1300	1300	1300	0
459	20250321	123400	220519710	1300	1300	1300	1300	0
460	20250321	123300	220519710	1300	1300	1300	1300	0
461	20250321	123200	220519710	1300	1300	1300	1300	0
462	20250321	123100	220519710	1300	1294	1300	1294	1191
463	20250321	123000	218976262	1294	1294	1294	1294	0
464	20250321	122900	218976262	1294	1294	1294	1294	1000
465	20250321	122800	217682262	1294	1294	1294	1294	0
466	20250321	122700	217682262	1294	1294	1294	1294	1
467	20250321	122600	217680968	1287	1287	1287	1287	0
468	20250321	122500	217680968	1287	1287	1287	1287	0
469	20250321	122400	217680968	1287	1287	1287	1287	25
470	20250321	122300	217648793	1287	1287	1287	1287	0
471	20250321	122200	217648793	1287	1287	1287	1287	0
472	20250321	122100	217648793	1287	1287	1287	1287	0
473	20250321	122000	217648793	1287	1287	1287	1287	1
474	20250321	121900	217647506	1294	1294	1294	1294	0
475	20250321	121800	217647506	1294	1294	1294	1294	0
476	20250321	121700	217647506	1294	1294	1294	1294	0
477	20250321	121600	217647506	1294	1294	1294	1294	0
478	20250321	121500	217647506	1294	1294	1294	1294	1
479	20250321	121400	217646212	1294	1294	1294	1294	0
480	20250321	121300	217646212	1294	1288	1294	1287	1001
481	20250321	121200	216357868	1294	1294	1294	1294	0
482	20250321	121100	216357868	1294	1294	1294	1294	0
483	20250321	121000	216357868	1294	1294	1294	1294	0
484	20250321	120900	216357868	1294	1294	1294	1294	0
485	20250321	120800	216357868	1294	1294	1294	1294	0
486	20250321	120700	216357868	1294	1294	1294	1294	0
487	20250321	120600	216357868	1294	1294	1294	1294	0
488	20250321	120500	216357868	1294	1294	1294	1294	0
489	20250321	120400	216357868	1294	1294	1294	1294	0
490	20250321	120300	216357868	1294	1294	1294	1294	0
491	20250321	120200	216357868	1294	1294	1294	1294	0
492	20250321	120100	216357868	1294	1294	1294	1294	0
493	20250321	120000	216357868	1294	1294	1294	1294	0
494	20250321	115900	216357868	1294	1294	1294	1294	0
495	20250321	115800	216357868	1294	1294	1294	1294	0
496	20250321	115700	216357868	1294	1294	1294	1294	0
497	20250321	115600	216357868	1294	1294	1294	1294	1
498	20250321	115500	216356574	1287	1287	1287	1287	0
499	20250321	115400	216356574	1287	1287	1287	1287	0
500	20250321	115300	216356574	1287	1287	1287	1287	0
501	20250321	115200	216356574	1287	1288	1288	1287	500
502	20250321	115100	215712967	1294	1294	1294	1294	11
503	20250321	115000	215698733	1294	1294	1294	1294	0
504	20250321	114900	215698733	1294	1294	1294	1294	0
505	20250321	114800	215698733	1294	1294	1294	1294	0
506	20250321	114700	215698733	1294	1294	1294	1294	0
507	20250321	114600	215698733	1294	1294	1294	1294	30
508	20250321	114500	215659913	1294	1294	1294	1294	0
509	20250321	114400	215659913	1294	1294	1294	1294	0
510	20250321	114300	215659913	1294	1294	1294	1294	0
511	20250321	114200	215659913	1294	1288	1294	1288	301
512	20250321	114100	215272219	1288	1288	1288	1288	0
513	20250321	114000	215272219	1288	1288	1288	1288	0
514	20250321	113900	215272219	1288	1288	1288	1288	0
515	20250321	113800	215272219	1288	1288	1288	1288	1
516	20250321	113700	215270931	1294	1294	1294	1294	0
517	20250321	113600	215270931	1294	1294	1294	1294	0
518	20250321	113500	215270931	1294	1294	1294	1294	0
519	20250321	113400	215270931	1294	1294	1294	1294	0
520	20250321	113300	215270931	1294	1294	1294	1294	0
521	20250321	113200	215270931	1294	1294	1294	1294	0
522	20250321	113100	215270931	1294	1294	1294	1294	0
523	20250321	113000	215270931	1294	1294	1294	1294	0
524	20250321	112900	215270931	1294	1294	1294	1294	0
525	20250321	112800	215270931	1294	1294	1294	1294	0
526	20250321	112700	215270931	1294	1294	1294	1294	0
527	20250321	112600	215270931	1294	1294	1294	1294	0
528	20250321	112500	215270931	1294	1294	1294	1294	0
529	20250321	112400	215270931	1294	1294	1294	1294	0
530	20250321	112300	215270931	1294	1294	1294	1294	0
531	20250321	112200	215270931	1294	1294	1294	1294	0
532	20250321	112100	215270931	1294	1294	1294	1294	0
533	20250321	112000	215270931	1294	1294	1294	1294	0
534	20250321	111900	215270931	1294	1294	1294	1294	0
535	20250321	111800	215270931	1294	1294	1294	1294	0
536	20250321	111700	215270931	1294	1294	1294	1294	0
537	20250321	111600	215270931	1294	1294	1294	1294	0
538	20250321	111500	215270931	1294	1294	1294	1294	0
539	20250321	111400	215270931	1294	1294	1294	1294	0
540	20250321	111300	215270931	1294	1294	1294	1294	0
541	20250321	111200	215270931	1294	1294	1294	1294	0
542	20250321	111100	215270931	1294	1294	1294	1294	0
543	20250321	111000	215270931	1294	1292	1294	1292	6
544	20250321	110900	215263171	1288	1288	1288	1288	0
545	20250321	110800	215263171	1288	1288	1288	1288	120
546	20250321	110700	215108611	1288	1288	1288	1288	1
547	20250321	110600	215107323	1292	1292	1292	1292	0
548	20250321	110500	215107323	1292	1292	1292	1292	0
549	20250321	110400	215107323	1292	1291	1292	1288	101
550	20250321	110300	214977092	1291	1291	1291	1291	0
551	20250321	110200	214977092	1291	1291	1291	1291	0
552	20250321	110100	214977092	1291	1288	1291	1288	223
553	20250321	110000	214689850	1287	1287	1287	1287	10
554	20250321	105900	214676980	1288	1288	1288	1288	0
555	20250321	105800	214676980	1288	1288	1288	1288	0
556	20250321	105700	214676980	1288	1288	1288	1288	0
557	20250321	105600	214676980	1288	1288	1288	1288	0
558	20250321	105500	214676980	1288	1288	1288	1288	0
559	20250321	105400	214676980	1288	1288	1288	1288	0
560	20250321	105300	214676980	1288	1288	1288	1288	0
561	20250321	105200	214676980	1288	1287	1288	1287	26
562	20250321	105100	214643516	1294	1294	1294	1294	0
563	20250321	105000	214643516	1294	1294	1294	1294	0
564	20250321	104900	214643516	1294	1294	1294	1294	0
565	20250321	104800	214643516	1294	1294	1294	1294	1500
566	20250321	104700	212702516	1294	1294	1294	1294	29
567	20250321	104600	212664990	1294	1294	1294	1294	0
568	20250321	104500	212664990	1294	1294	1294	1294	0
569	20250321	104400	212664990	1294	1294	1294	1294	0
570	20250321	104300	212664990	1294	1294	1294	1294	0
571	20250321	104200	212664990	1294	1294	1294	1294	0
572	20250321	104100	212664990	1294	1294	1294	1294	0
573	20250321	104000	212664990	1294	1294	1294	1294	0
574	20250321	103900	212664990	1294	1294	1294	1294	9
575	20250321	103800	212653344	1294	1294	1294	1294	55
576	20250321	103700	212582174	1294	1294	1294	1294	3
577	20250321	103600	212578292	1294	1294	1294	1294	0
578	20250321	103500	212578292	1294	1292	1294	1292	40
579	20250321	103400	212526592	1294	1294	1294	1294	2
580	20250321	103300	212524004	1294	1290	1294	1290	577
581	20250321	103200	211777654	1292	1292	1292	1292	0
582	20250321	103100	211777654	1292	1292	1292	1292	30
583	20250321	103000	211738894	1294	1291	1294	1291	31
584	20250321	102900	211698870	1294	1287	1294	1280	424
585	20250321	102800	211154030	1286	1286	1286	1286	0
586	20250321	102700	211154030	1286	1291	1291	1286	1001
587	20250321	102600	209864824	1291	1291	1291	1291	0
588	20250321	102500	209864824	1291	1291	1291	1291	0
589	20250321	102400	209864824	1291	1296	1296	1291	753
590	20250321	102300	208892116	1305	1305	1305	1305	0
591	20250321	102200	208892116	1305	1305	1305	1305	1
592	20250321	102100	208890811	1305	1305	1305	1305	5
593	20250321	102000	208884286	1286	1286	1286	1286	0
594	20250321	101900	208884286	1286	1298	1298	1286	2737
595	20250321	101800	205340365	1300	1300	1300	1300	170
596	20250321	101700	205119365	1300	1305	1305	1300	2001
597	20250321	101600	202518010	1305	1305	1305	1305	74
598	20250321	101500	202421440	1305	1305	1305	1305	0
599	20250321	101400	202421440	1305	1305	1305	1305	1
600	20250321	101300	202420135	1303	1303	1303	1303	0
601	20250321	101200	202420135	1303	1303	1303	1303	0
602	20250321	101100	202420135	1303	1303	1303	1303	0
603	20250321	101000	202420135	1303	1303	1303	1303	100
604	20250321	100900	202289835	1303	1305	1305	1303	307
605	20250321	100800	201889293	1320	1320	1320	1320	0
606	20250321	100700	201889293	1320	1320	1320	1320	0
607	20250321	100600	201889293	1320	1320	1320	1320	0
608	20250321	100500	201889293	1320	1320	1320	1320	0
609	20250321	100400	201889293	1320	1320	1320	1320	0
610	20250321	100300	201889293	1320	1320	1320	1320	0
611	20250321	100200	201889293	1320	1320	1320	1320	0
612	20250321	100100	201889293	1320	1320	1320	1320	1
613	20250321	100000	201887973	1304	1312	1312	1304	337
614	20250321	095900	201447469	1312	1314	1314	1312	298
615	20250321	095800	201055935	1317	1317	1317	1317	38
616	20250321	095700	201005889	1322	1322	1322	1322	0
617	20250321	095600	201005889	1322	1322	1322	1322	5
618	20250321	095500	200999279	1312	1316	1316	1312	254
619	20250321	095400	200665425	1341	1336	1342	1313	780
620	20250321	095300	199620472	1342	1310	1342	1310	246
621	20250321	095200	199293387	1302	1302	1302	1302	366
622	20250321	095100	198816855	1302	1303	1303	1302	1000
623	20250321	095000	197514255	1310	1310	1310	1310	7
624	20250321	094900	197505085	1304	1300	1304	1300	746
625	20250321	094800	196533753	1300	1300	1302	1300	3040
626	20250321	094700	192581327	1301	1293	1301	1293	1731
627	20250321	094600	190330740	1293	1290	1293	1290	105
628	20250321	094500	190195167	1293	1290	1293	1290	71
629	20250321	094400	190103571	1290	1300	1300	1290	321
630	20250321	094300	189687532	1303	1303	1303	1303	0
631	20250321	094200	189687532	1303	1303	1303	1303	0
632	20250321	094100	189687532	1303	1303	1303	1303	0
633	20250321	094000	189687532	1303	1303	1303	1303	3
634	20250321	093900	189683623	1302	1302	1302	1302	22
635	20250321	093800	189654979	1304	1304	1304	1304	0
636	20250321	093700	189654979	1304	1304	1304	1304	6
637	20250321	093600	189647155	1304	1299	1305	1290	1783
638	20250321	093500	187330078	1299	1299	1299	1299	1
639	20250321	093400	187328779	1300	1300	1300	1300	0
640	20250321	093300	187328779	1300	1291	1300	1289	3443
641	20250321	093200	182890042	1293	1299	1299	1293	749
642	20250321	093100	181917199	1299	1295	1299	1291	4910
643	20250321	093000	175566165	1295	1300	1309	1294	910
644	20250321	092900	174377419	1300	1283	1300	1283	2018
645	20250321	092800	171778594	1286	1283	1286	1271	2041
646	20250321	092700	169172644	1270	1360	1400	1238	74077
647	20250321	092600	70549650	1370	1330	1370	1304	17904
648	20250321	092500	46452467	1330	1313	1330	1313	5019
649	20250321	092400	39848093	1313	1313	1313	1313	99
650	20250321	092300	39718106	1314	1314	1314	1314	0
651	20250321	092200	39718106	1314	1314	1314	1314	0
652	20250321	092100	39718106	1314	1314	1314	1314	2
653	20250321	092000	39715478	1315	1308	1315	1308	3784
654	20250321	091900	34765982	1308	1308	1308	1308	200
655	20250321	091800	34504382	1308	1304	1308	1304	500
656	20250321	091700	33851374	1304	1299	1304	1299	115
657	20250321	091600	33701909	1290	1290	1290	1290	0
658	20250321	091500	33701909	1290	1301	1301	1290	1945
659	20250321	091400	31173048	1305	1309	1309	1305	533
660	20250321	091300	30476375	1309	1310	1319	1309	189
661	20250321	091200	30228779	1320	1320	1320	1320	258
662	20250321	091100	29888219	1320	1310	1320	1310	76
663	20250321	091000	29787999	1320	1320	1320	1307	3011
664	20250321	090900	25850692	1308	1308	1308	1308	515
665	20250321	090800	25177072	1308	1308	1308	1308	10
666	20250321	090700	25163992	1308	1308	1308	1308	8
667	20250321	090600	25153528	1308	1310	1310	1306	3100
668	20250321	090500	21098007	1310	1310	1310	1310	111
669	20250321	090400	20952597	1310	1315	1315	1310	911
670	20250321	090300	19757570	1315	1315	1315	1315	399
671	20250321	090200	19232885	1310	1317	1345	1309	3615
672	20250321	090100	14478766	1316	1342	1348	1315	3230
673	20250321	090000	10143831	1316	1350	1350	1315	7564