KissMeData/084680/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	200100	196333794	1326	1326	1326	1326	2064
3	20250313	200000	196333794	1326	1326	1326	1326	0
4	20250313	195900	196333794	1326	1326	1326	1326	0
5	20250313	195800	196333794	1326	1326	1326	1326	0
6	20250313	195700	196333794	1326	1326	1326	1326	0
7	20250313	195600	196333794	1326	1326	1326	1326	0
8	20250313	195500	196333794	1326	1326	1326	1326	0
9	20250313	195400	196333794	1326	1326	1326	1326	0
10	20250313	195300	196333794	1326	1326	1326	1326	0
11	20250313	195200	196333794	1326	1326	1326	1326	0
12	20250313	195100	196333794	1326	1326	1326	1326	0
13	20250313	195000	196333794	1326	1326	1326	1326	0
14	20250313	194900	196333794	1326	1326	1326	1326	0
15	20250313	194800	196333794	1326	1326	1326	1326	0
16	20250313	194700	196333794	1326	1326	1326	1326	0
17	20250313	194600	196333794	1326	1326	1326	1326	0
18	20250313	194500	196333794	1326	1326	1326	1326	0
19	20250313	194400	196333794	1326	1326	1326	1326	0
20	20250313	194300	196333794	1326	1326	1326	1326	0
21	20250313	194200	196333794	1326	1326	1326	1326	0
22	20250313	194100	196333794	1326	1326	1326	1326	0
23	20250313	194000	196333794	1326	1326	1326	1326	0
24	20250313	193900	196333794	1326	1326	1326	1326	0
25	20250313	193800	196333794	1326	1326	1326	1326	0
26	20250313	193700	196333794	1326	1326	1326	1326	0
27	20250313	193600	196333794	1326	1326	1326	1326	0
28	20250313	193500	196333794	1326	1326	1326	1326	0
29	20250313	193400	196333794	1326	1326	1326	1326	0
30	20250313	193300	196333794	1326	1326	1326	1326	0
31	20250313	193200	196333794	1326	1326	1326	1326	0
32	20250313	193100	196333794	1326	1326	1326	1326	2064
33	20250313	193000	196333794	1326	1326	1326	1326	0
34	20250313	192900	196333794	1326	1326	1326	1326	0
35	20250313	192800	196333794	1326	1326	1326	1326	0
36	20250313	192700	196333794	1326	1326	1326	1326	0
37	20250313	192600	196333794	1326	1326	1326	1326	0
38	20250313	192500	196333794	1326	1326	1326	1326	0
39	20250313	192400	196333794	1326	1326	1326	1326	0
40	20250313	192300	196333794	1326	1326	1326	1326	0
41	20250313	192200	196333794	1326	1326	1326	1326	0
42	20250313	192100	196333794	1326	1326	1326	1326	0
43	20250313	192000	196333794	1326	1326	1326	1326	0
44	20250313	191900	196333794	1326	1326	1326	1326	0
45	20250313	191800	196333794	1326	1326	1326	1326	0
46	20250313	191700	196333794	1326	1326	1326	1326	0
47	20250313	191600	196333794	1326	1326	1326	1326	0
48	20250313	191500	196333794	1326	1326	1326	1326	0
49	20250313	191400	196333794	1326	1326	1326	1326	0
50	20250313	191300	196333794	1326	1326	1326	1326	0
51	20250313	191200	196333794	1326	1326	1326	1326	0
52	20250313	191100	196333794	1326	1326	1326	1326	0
53	20250313	191000	196333794	1326	1326	1326	1326	0
54	20250313	190900	196333794	1326	1326	1326	1326	0
55	20250313	190800	196333794	1326	1326	1326	1326	0
56	20250313	190700	196333794	1326	1326	1326	1326	0
57	20250313	190600	196333794	1326	1326	1326	1326	0
58	20250313	190500	196333794	1326	1326	1326	1326	0
59	20250313	190400	196333794	1326	1326	1326	1326	0
60	20250313	190300	196333794	1326	1326	1326	1326	0
61	20250313	190200	196333794	1326	1326	1326	1326	0
62	20250313	190100	196333794	1326	1326	1326	1326	2064
63	20250313	190000	196333794	1326	1326	1326	1326	0
64	20250313	185900	196333794	1326	1326	1326	1326	0
65	20250313	185800	196333794	1326	1326	1326	1326	0
66	20250313	185700	196333794	1326	1326	1326	1326	0
67	20250313	185600	196333794	1326	1326	1326	1326	0
68	20250313	185500	196333794	1326	1326	1326	1326	0
69	20250313	185400	196333794	1326	1326	1326	1326	0
70	20250313	185300	196333794	1326	1326	1326	1326	0
71	20250313	185200	196333794	1326	1326	1326	1326	0
72	20250313	185100	196333794	1326	1326	1326	1326	0
73	20250313	185000	196333794	1326	1326	1326	1326	0
74	20250313	184900	196333794	1326	1326	1326	1326	0
75	20250313	184800	196333794	1326	1326	1326	1326	0
76	20250313	184700	196333794	1326	1326	1326	1326	0
77	20250313	184600	196333794	1326	1326	1326	1326	0
78	20250313	184500	196333794	1326	1326	1326	1326	0
79	20250313	184400	196333794	1326	1326	1326	1326	0
80	20250313	184300	196333794	1326	1326	1326	1326	0
81	20250313	184200	196333794	1326	1326	1326	1326	0
82	20250313	184100	196333794	1326	1326	1326	1326	0
83	20250313	184000	196333794	1326	1326	1326	1326	0
84	20250313	183900	196333794	1326	1326	1326	1326	0
85	20250313	183800	196333794	1326	1326	1326	1326	0
86	20250313	183700	196333794	1326	1326	1326	1326	0
87	20250313	183600	196333794	1326	1326	1326	1326	0
88	20250313	183500	196333794	1326	1326	1326	1326	0
89	20250313	183400	196333794	1326	1326	1326	1326	0
90	20250313	183300	196333794	1326	1326	1326	1326	0
91	20250313	183200	196333794	1326	1326	1326	1326	0
92	20250313	183100	196333794	1326	1326	1326	1326	2064
93	20250313	183000	196333794	1326	1326	1326	1326	0
94	20250313	182900	196333794	1326	1326	1326	1326	0
95	20250313	182800	196333794	1326	1326	1326	1326	0
96	20250313	182700	196333794	1326	1326	1326	1326	0
97	20250313	182600	196333794	1326	1326	1326	1326	0
98	20250313	182500	196333794	1326	1326	1326	1326	0
99	20250313	182400	196333794	1326	1326	1326	1326	0
100	20250313	182300	196333794	1326	1326	1326	1326	0
101	20250313	182200	196333794	1326	1326	1326	1326	0
102	20250313	182100	196333794	1326	1326	1326	1326	0
103	20250313	182000	196333794	1326	1326	1326	1326	0
104	20250313	181900	196333794	1326	1326	1326	1326	0
105	20250313	181800	196333794	1326	1326	1326	1326	0
106	20250313	181700	196333794	1326	1326	1326	1326	0
107	20250313	181600	196333794	1326	1326	1326	1326	0
108	20250313	181500	196333794	1326	1326	1326	1326	0
109	20250313	181400	196333794	1326	1326	1326	1326	0
110	20250313	181300	196333794	1326	1326	1326	1326	0
111	20250313	181200	196333794	1326	1326	1326	1326	0
112	20250313	181100	196333794	1326	1326	1326	1326	0
113	20250313	181000	196333794	1326	1326	1326	1326	0
114	20250313	180900	196333794	1326	1326	1326	1326	0
115	20250313	180800	196333794	1326	1326	1326	1326	0
116	20250313	180700	196333794	1326	1326	1326	1326	0
117	20250313	180600	196333794	1326	1326	1326	1326	0
118	20250313	180500	196333794	1326	1326	1326	1326	0
119	20250313	180400	196333794	1326	1326	1326	1326	0
120	20250313	180300	196333794	1326	1326	1326	1326	0
121	20250313	180200	196333794	1326	1326	1326	1326	0
122	20250313	180100	196333794	1326	1326	1326	1326	2064
123	20250313	180000	196333794	1326	1326	1326	1326	0
124	20250313	175900	196333794	1326	1326	1326	1326	0
125	20250313	175800	196333794	1326	1326	1326	1326	0
126	20250313	175700	196333794	1326	1326	1326	1326	0
127	20250313	175600	196333794	1326	1326	1326	1326	0
128	20250313	175500	196333794	1326	1326	1326	1326	0
129	20250313	175400	196333794	1326	1326	1326	1326	0
130	20250313	175300	196333794	1326	1326	1326	1326	0
131	20250313	175200	196333794	1326	1326	1326	1326	0
132	20250313	175100	196333794	1326	1326	1326	1326	0
133	20250313	175000	196333794	1326	1326	1326	1326	0
134	20250313	174900	196333794	1326	1326	1326	1326	0
135	20250313	174800	196333794	1326	1326	1326	1326	0
136	20250313	174700	196333794	1326	1326	1326	1326	0
137	20250313	174600	196333794	1326	1326	1326	1326	0
138	20250313	174500	196333794	1326	1326	1326	1326	0
139	20250313	174400	196333794	1326	1326	1326	1326	0
140	20250313	174300	196333794	1326	1326	1326	1326	0
141	20250313	174200	196333794	1326	1326	1326	1326	0
142	20250313	174100	196333794	1326	1326	1326	1326	0
143	20250313	174000	196333794	1326	1326	1326	1326	0
144	20250313	173900	196333794	1326	1326	1326	1326	0
145	20250313	173800	196333794	1326	1326	1326	1326	0
146	20250313	173700	196333794	1326	1326	1326	1326	0
147	20250313	173600	196333794	1326	1326	1326	1326	0
148	20250313	173500	196333794	1326	1326	1326	1326	0
149	20250313	173400	196333794	1326	1326	1326	1326	0
150	20250313	173300	196333794	1326	1326	1326	1326	0
151	20250313	173200	196333794	1326	1326	1326	1326	0
152	20250313	173100	196333794	1326	1326	1326	1326	2064
153	20250313	173000	196333794	1326	1326	1326	1326	0
154	20250313	172900	196333794	1326	1326	1326	1326	0
155	20250313	172800	196333794	1326	1326	1326	1326	0
156	20250313	172700	196333794	1326	1326	1326	1326	0
157	20250313	172600	196333794	1326	1326	1326	1326	0
158	20250313	172500	196333794	1326	1326	1326	1326	0
159	20250313	172400	196333794	1326	1326	1326	1326	0
160	20250313	172300	196333794	1326	1326	1326	1326	0
161	20250313	172200	196333794	1326	1326	1326	1326	0
162	20250313	172100	196333794	1326	1326	1326	1326	0
163	20250313	172000	196333794	1326	1326	1326	1326	0
164	20250313	171900	196333794	1326	1326	1326	1326	0
165	20250313	171800	196333794	1326	1326	1326	1326	0
166	20250313	171700	196333794	1326	1326	1326	1326	0
167	20250313	171600	196333794	1326	1326	1326	1326	0
168	20250313	171500	196333794	1326	1326	1326	1326	0
169	20250313	171400	196333794	1326	1326	1326	1326	0
170	20250313	171300	196333794	1326	1326	1326	1326	0
171	20250313	171200	196333794	1326	1326	1326	1326	0
172	20250313	171100	196333794	1326	1326	1326	1326	0
173	20250313	171000	196333794	1326	1326	1326	1326	0
174	20250313	170900	196333794	1326	1326	1326	1326	0
175	20250313	170800	196333794	1326	1326	1326	1326	0
176	20250313	170700	196333794	1326	1326	1326	1326	0
177	20250313	170600	196333794	1326	1326	1326	1326	0
178	20250313	170500	196333794	1326	1326	1326	1326	0
179	20250313	170400	196333794	1326	1326	1326	1326	0
180	20250313	170300	196333794	1326	1326	1326	1326	0
181	20250313	170200	196333794	1326	1326	1326	1326	0
182	20250313	170100	196333794	1326	1326	1326	1326	2064
183	20250313	170000	196333794	1326	1326	1326	1326	0
184	20250313	165900	196333794	1326	1326	1326	1326	0
185	20250313	165800	196333794	1326	1326	1326	1326	0
186	20250313	165700	196333794	1326	1326	1326	1326	0
187	20250313	165600	196333794	1326	1326	1326	1326	0
188	20250313	165500	196333794	1326	1326	1326	1326	0
189	20250313	165400	196333794	1326	1326	1326	1326	0
190	20250313	165300	196333794	1326	1326	1326	1326	0
191	20250313	165200	196333794	1326	1326	1326	1326	0
192	20250313	165100	196333794	1326	1326	1326	1326	0
193	20250313	165000	196333794	1326	1326	1326	1326	0
194	20250313	164900	196333794	1326	1326	1326	1326	0
195	20250313	164800	196333794	1326	1326	1326	1326	0
196	20250313	164700	196333794	1326	1326	1326	1326	0
197	20250313	164600	196333794	1326	1326	1326	1326	0
198	20250313	164500	196333794	1326	1326	1326	1326	0
199	20250313	164400	196333794	1326	1326	1326	1326	0
200	20250313	164300	196333794	1326	1326	1326	1326	0
201	20250313	164200	196333794	1326	1326	1326	1326	0
202	20250313	164100	196333794	1326	1326	1326	1326	0
203	20250313	164000	196333794	1326	1326	1326	1326	0
204	20250313	163900	196333794	1326	1326	1326	1326	0
205	20250313	163800	196333794	1326	1326	1326	1326	0
206	20250313	163700	196333794	1326	1326	1326	1326	0
207	20250313	163600	196333794	1326	1326	1326	1326	0
208	20250313	163500	196333794	1326	1326	1326	1326	0
209	20250313	163400	196333794	1326	1326	1326	1326	0
210	20250313	163300	196333794	1326	1326	1326	1326	0
211	20250313	163200	196333794	1326	1326	1326	1326	0
212	20250313	163100	196333794	1326	1326	1326	1326	2064
213	20250313	163000	196333794	1326	1326	1326	1326	0
214	20250313	162900	196333794	1326	1326	1326	1326	0
215	20250313	162800	196333794	1326	1326	1326	1326	0
216	20250313	162700	196333794	1326	1326	1326	1326	0
217	20250313	162600	196333794	1326	1326	1326	1326	0
218	20250313	162500	196333794	1326	1326	1326	1326	0
219	20250313	162400	196333794	1326	1326	1326	1326	0
220	20250313	162300	196333794	1326	1326	1326	1326	0
221	20250313	162200	196333794	1326	1326	1326	1326	0
222	20250313	162100	196333794	1326	1326	1326	1326	0
223	20250313	162000	196333794	1326	1326	1326	1326	0
224	20250313	161900	196333794	1326	1326	1326	1326	0
225	20250313	161800	196333794	1326	1326	1326	1326	0
226	20250313	161700	196333794	1326	1326	1326	1326	0
227	20250313	161600	196333794	1326	1326	1326	1326	0
228	20250313	161500	196333794	1326	1326	1326	1326	0
229	20250313	161400	196333794	1326	1326	1326	1326	0
230	20250313	161300	196333794	1326	1326	1326	1326	0
231	20250313	161200	196333794	1326	1326	1326	1326	0
232	20250313	161100	196333794	1326	1326	1326	1326	0
233	20250313	161000	196333794	1326	1326	1326	1326	0
234	20250313	160900	196333794	1326	1326	1326	1326	0
235	20250313	160800	196333794	1326	1326	1326	1326	0
236	20250313	160700	196333794	1326	1326	1326	1326	0
237	20250313	160600	196333794	1326	1326	1326	1326	0
238	20250313	160500	196333794	1326	1326	1326	1326	0
239	20250313	160400	196333794	1326	1326	1326	1326	0
240	20250313	160300	196333794	1326	1326	1326	1326	0
241	20250313	160200	196333794	1326	1326	1326	1326	0
242	20250313	160100	196333794	1326	1326	1326	1326	2064
243	20250313	160000	196333794	1326	1326	1326	1326	0
244	20250313	155900	196333794	1326	1326	1326	1326	0
245	20250313	155800	196333794	1326	1326	1326	1326	0
246	20250313	155700	196333794	1326	1326	1326	1326	0
247	20250313	155600	196333794	1326	1326	1326	1326	0
248	20250313	155500	196333794	1326	1326	1326	1326	0
249	20250313	155400	196333794	1326	1326	1326	1326	0
250	20250313	155300	196333794	1326	1326	1326	1326	0
251	20250313	155200	196333794	1326	1326	1326	1326	0
252	20250313	155100	196333794	1326	1326	1326	1326	0
253	20250313	155000	196333794	1326	1326	1326	1326	0
254	20250313	154900	196333794	1326	1326	1326	1326	0
255	20250313	154800	196333794	1326	1326	1326	1326	0
256	20250313	154700	196333794	1326	1326	1326	1326	0
257	20250313	154600	196333794	1326	1326	1326	1326	0
258	20250313	154500	196333794	1326	1326	1326	1326	0
259	20250313	154400	196333794	1326	1326	1326	1326	0
260	20250313	154300	196333794	1326	1326	1326	1326	0
261	20250313	154200	196333794	1326	1326	1326	1326	0
262	20250313	154100	196333794	1326	1326	1326	1326	0
263	20250313	154000	196333794	1326	1326	1326	1326	0
264	20250313	153900	196333794	1326	1326	1326	1326	0
265	20250313	153800	196333794	1326	1326	1326	1326	0
266	20250313	153700	196333794	1326	1326	1326	1326	0
267	20250313	153600	196333794	1326	1326	1326	1326	0
268	20250313	153500	196333794	1326	1326	1326	1326	0
269	20250313	153400	196333794	1326	1326	1326	1326	0
270	20250313	153300	196333794	1326	1326	1326	1326	0
271	20250313	153200	196333794	1326	1326	1326	1326	0
272	20250313	153100	196333794	1326	1326	1326	1326	2064
273	20250313	153000	196333794	1326	1326	1326	1326	2064
274	20250313	152900	193596930	1325	1325	1325	1325	0
275	20250313	152800	193596930	1325	1325	1325	1325	0
276	20250313	152700	193596930	1325	1325	1325	1325	0
277	20250313	152600	193596930	1325	1325	1325	1325	0
278	20250313	152500	193596930	1325	1325	1325	1325	0
279	20250313	152400	193596930	1325	1325	1325	1325	0
280	20250313	152300	193596930	1325	1325	1325	1325	0
281	20250313	152200	193596930	1325	1325	1325	1325	0
282	20250313	152100	193596930	1325	1325	1325	1325	0
283	20250313	152000	193596930	1325	1325	1325	1325	0
284	20250313	151900	193596930	1325	1325	1329	1325	820
285	20250313	151800	192510426	1326	1325	1326	1325	90
286	20250313	151700	192391136	1323	1326	1326	1323	272
287	20250313	151600	192030560	1326	1326	1326	1325	24
288	20250313	151500	191998756	1326	1327	1327	1326	3
289	20250313	151400	191994777	1329	1329	1329	1329	11
290	20250313	151300	191980158	1323	1323	1323	1323	101
291	20250313	151200	191846535	1330	1330	1330	1330	0
292	20250313	151100	191846535	1330	1330	1330	1330	0
293	20250313	151000	191846535	1330	1330	1330	1330	0
294	20250313	150900	191846535	1330	1330	1330	1330	0
295	20250313	150800	191846535	1330	1330	1330	1330	0
296	20250313	150700	191846535	1330	1330	1330	1330	0
297	20250313	150600	191846535	1330	1330	1330	1330	0
298	20250313	150500	191846535	1330	1330	1330	1330	10
299	20250313	150400	191833235	1330	1330	1330	1330	15
300	20250313	150300	191813285	1331	1331	1331	1331	0
301	20250313	150200	191813285	1331	1331	1331	1331	0
302	20250313	150100	191813285	1331	1331	1331	1331	0
303	20250313	150000	191813285	1331	1331	1331	1331	0
304	20250313	145900	191813285	1331	1331	1331	1331	1000
305	20250313	145800	190482285	1332	1332	1332	1332	5
306	20250313	145700	190475625	1332	1332	1332	1332	2
307	20250313	145600	190472961	1332	1332	1332	1332	0
308	20250313	145500	190472961	1332	1332	1332	1332	0
309	20250313	145400	190472961	1332	1332	1332	1326	4
310	20250313	145300	190467639	1332	1332	1332	1332	0
311	20250313	145200	190467639	1332	1332	1332	1332	1
312	20250313	145100	190466307	1332	1332	1332	1332	10
313	20250313	145000	190452987	1332	1332	1332	1332	0
314	20250313	144900	190452987	1332	1332	1332	1332	0
315	20250313	144800	190452987	1332	1332	1332	1332	1
316	20250313	144700	190451655	1320	1320	1320	1320	0
317	20250313	144600	190451655	1320	1320	1320	1320	0
318	20250313	144500	190451655	1320	1320	1320	1320	50
319	20250313	144400	190385655	1321	1321	1321	1321	5
320	20250313	144300	190379050	1321	1323	1323	1321	1079
321	20250313	144200	188953051	1323	1323	1323	1323	0
322	20250313	144100	188953051	1323	1332	1332	1323	506
323	20250313	144000	188283497	1325	1325	1325	1325	0
324	20250313	143900	188283497	1325	1325	1325	1325	0
325	20250313	143800	188283497	1325	1325	1325	1325	33
326	20250313	143700	188239772	1334	1334	1334	1334	1
327	20250313	143600	188238438	1328	1328	1328	1328	100
328	20250313	143500	188105638	1335	1335	1335	1335	0
329	20250313	143400	188105638	1335	1330	1335	1330	124
330	20250313	143300	187940334	1329	1325	1329	1325	16
331	20250313	143200	187919130	1325	1325	1325	1325	580
332	20250313	143100	187150630	1325	1324	1325	1324	503
333	20250313	143000	186484657	1322	1322	1322	1322	0
334	20250313	142900	186484657	1322	1322	1322	1322	41
335	20250313	142800	186430455	1322	1322	1322	1322	0
336	20250313	142700	186430455	1322	1322	1322	1322	0
337	20250313	142600	186430455	1322	1322	1322	1322	0
338	20250313	142500	186430455	1322	1322	1322	1322	5
339	20250313	142400	186423845	1322	1322	1322	1322	0
340	20250313	142300	186423845	1322	1322	1322	1322	0
341	20250313	142200	186423845	1322	1322	1322	1322	0
342	20250313	142100	186423845	1322	1316	1322	1316	32
343	20250313	142000	186381721	1322	1322	1322	1322	0
344	20250313	141900	186381721	1322	1322	1322	1322	1
345	20250313	141800	186380399	1322	1322	1322	1322	0
346	20250313	141700	186380399	1322	1322	1322	1322	1
347	20250313	141600	186379077	1316	1316	1316	1316	0
348	20250313	141500	186379077	1316	1316	1316	1316	0
349	20250313	141400	186379077	1316	1316	1316	1316	0
350	20250313	141300	186379077	1316	1320	1320	1316	4471
351	20250313	141200	180488512	1322	1322	1322	1322	0
352	20250313	141100	180488512	1322	1322	1322	1322	2
353	20250313	141000	180485868	1323	1324	1324	1318	919
354	20250313	140900	179271363	1325	1325	1325	1325	212
355	20250313	140800	178990463	1325	1325	1325	1320	11414
356	20250313	140700	163911547	1326	1326	1326	1323	5473
357	20250313	140600	156667754	1326	1326	1326	1325	2846
358	20250313	140500	152895958	1326	1326	1326	1326	0
359	20250313	140400	152895958	1326	1326	1326	1326	0
360	20250313	140300	152895958	1326	1326	1326	1326	0
361	20250313	140200	152895958	1326	1328	1328	1326	427
362	20250313	140100	152328996	1328	1328	1328	1328	0
363	20250313	140000	152328996	1328	1328	1328	1328	15
364	20250313	135900	152309076	1328	1328	1328	1328	404
365	20250313	135800	151772564	1328	1328	1328	1328	0
366	20250313	135700	151772564	1328	1328	1328	1328	3
367	20250313	135600	151768580	1328	1328	1328	1328	0
368	20250313	135500	151768580	1328	1328	1328	1328	200
369	20250313	135400	151502980	1328	1328	1328	1328	15
370	20250313	135300	151483060	1328	1328	1328	1328	0
371	20250313	135200	151483060	1328	1328	1328	1328	350
372	20250313	135100	151018260	1328	1328	1328	1328	0
373	20250313	135000	151018260	1328	1328	1328	1328	9
374	20250313	134900	151006308	1328	1328	1328	1328	0
375	20250313	134800	151006308	1328	1328	1328	1328	0
376	20250313	134700	151006308	1328	1328	1328	1328	0
377	20250313	134600	151006308	1328	1328	1328	1328	0
378	20250313	134500	151006308	1328	1328	1328	1328	5
379	20250313	134400	150999668	1328	1328	1328	1328	413
380	20250313	134300	150451204	1328	1328	1328	1328	350
381	20250313	134200	149986404	1328	1328	1328	1325	2679
382	20250313	134100	146433150	1328	1328	1328	1328	0
383	20250313	134000	146433150	1328	1328	1330	1328	13
384	20250313	133900	146415882	1328	1328	1328	1328	0
385	20250313	133800	146415882	1328	1328	1328	1328	0
386	20250313	133700	146415882	1328	1328	1328	1328	0
387	20250313	133600	146415882	1328	1327	1330	1327	11
388	20250313	133500	146401260	1327	1330	1330	1327	3805
389	20250313	133400	141351838	1336	1336	1336	1336	0
390	20250313	133300	141351838	1336	1336	1336	1336	0
391	20250313	133200	141351838	1336	1336	1336	1336	0
392	20250313	133100	141351838	1336	1336	1336	1336	0
393	20250313	133000	141351838	1336	1336	1336	1336	0
394	20250313	132900	141351838	1336	1336	1336	1336	92
395	20250313	132800	141228926	1338	1336	1338	1331	213
396	20250313	132700	140944655	1331	1335	1335	1331	193
397	20250313	132600	140687310	1335	1335	1335	1335	0
398	20250313	132500	140687310	1335	1335	1335	1335	0
399	20250313	132400	140687310	1335	1335	1335	1335	0
400	20250313	132300	140687310	1335	1334	1335	1334	2
401	20250313	132200	140684641	1333	1333	1333	1333	308
402	20250313	132100	140274077	1331	1331	1331	1331	0
403	20250313	132000	140274077	1331	1331	1331	1331	12
404	20250313	131900	140258105	1333	1333	1333	1333	0
405	20250313	131800	140258105	1333	1333	1333	1333	0
406	20250313	131700	140258105	1333	1333	1333	1333	0
407	20250313	131600	140258105	1333	1333	1333	1333	0
408	20250313	131500	140258105	1333	1330	1333	1330	100
409	20250313	131400	140124809	1329	1329	1329	1329	3
410	20250313	131300	140120822	1328	1328	1328	1328	0
411	20250313	131200	140120822	1328	1328	1328	1328	5
412	20250313	131100	140114182	1327	1330	1330	1327	2679
413	20250313	131000	136557534	1337	1337	1337	1337	0
414	20250313	130900	136557534	1337	1337	1337	1337	1
415	20250313	130800	136556197	1329	1329	1329	1329	0
416	20250313	130700	136556197	1329	1331	1331	1329	931
417	20250313	130600	135318120	1338	1338	1338	1338	0
418	20250313	130500	135318120	1338	1338	1338	1338	0
419	20250313	130400	135318120	1338	1338	1338	1338	0
420	20250313	130300	135318120	1338	1338	1338	1338	0
421	20250313	130200	135318120	1338	1338	1338	1338	0
422	20250313	130100	135318120	1338	1338	1338	1338	0
423	20250313	130000	135318120	1338	1338	1338	1338	100
424	20250313	125900	135184320	1338	1338	1338	1338	0
425	20250313	125800	135184320	1338	1338	1338	1338	0
426	20250313	125700	135184320	1338	1338	1338	1338	0
427	20250313	125600	135184320	1338	1338	1338	1338	0
428	20250313	125500	135184320	1338	1338	1338	1338	0
429	20250313	125400	135184320	1338	1338	1338	1338	0
430	20250313	125300	135184320	1338	1338	1338	1338	0
431	20250313	125200	135184320	1338	1338	1338	1338	1
432	20250313	125100	135182982	1331	1331	1331	1331	0
433	20250313	125000	135182982	1331	1331	1331	1331	0
434	20250313	124900	135182982	1331	1337	1337	1331	2854
435	20250313	124800	131384180	1338	1338	1338	1338	0
436	20250313	124700	131384180	1338	1338	1338	1338	1
437	20250313	124600	131382842	1333	1333	1333	1333	111
438	20250313	124500	131234879	1338	1338	1338	1338	0
439	20250313	124400	131234879	1338	1338	1338	1338	0
440	20250313	124300	131234879	1338	1338	1338	1338	0
441	20250313	124200	131234879	1338	1338	1338	1338	0
442	20250313	124100	131234879	1338	1338	1338	1338	0
443	20250313	124000	131234879	1338	1338	1338	1338	0
444	20250313	123900	131234879	1338	1338	1338	1338	0
445	20250313	123800	131234879	1338	1338	1338	1338	0
446	20250313	123700	131234879	1338	1335	1338	1335	21
447	20250313	123600	131206841	1335	1335	1335	1335	0
448	20250313	123500	131206841	1335	1335	1335	1335	2
449	20250313	123400	131204171	1335	1335	1335	1335	0
450	20250313	123300	131204171	1335	1336	1336	1335	1002
451	20250313	123200	129866499	1338	1338	1338	1338	0
452	20250313	123100	129866499	1338	1338	1338	1338	15
453	20250313	123000	129846429	1338	1338	1338	1338	0
454	20250313	122900	129846429	1338	1338	1338	1338	0
455	20250313	122800	129846429	1338	1338	1338	1338	0
456	20250313	122700	129846429	1338	1338	1338	1338	0
457	20250313	122600	129846429	1338	1338	1338	1338	0
458	20250313	122500	129846429	1338	1338	1338	1338	10
459	20250313	122400	129833049	1331	1331	1331	1331	0
460	20250313	122300	129833049	1331	1336	1336	1331	15664
461	20250313	122200	108966911	1336	1336	1336	1336	41
462	20250313	122100	108912135	1336	1336	1336	1336	9
463	20250313	122000	108900111	1337	1337	1337	1337	0
464	20250313	121900	108900111	1337	1337	1337	1337	0
465	20250313	121800	108900111	1337	1337	1337	1337	0
466	20250313	121700	108900111	1337	1339	1339	1337	11478
467	20250313	121600	93545227	1338	1338	1338	1338	0
468	20250313	121500	93545227	1338	1338	1338	1338	7000
469	20250313	121400	84179227	1338	1338	1338	1338	20
470	20250313	121300	84152467	1344	1344	1344	1344	0
471	20250313	121200	84152467	1344	1344	1344	1344	0
472	20250313	121100	84152467	1344	1344	1344	1344	19
473	20250313	121000	84126931	1338	1338	1338	1338	0
474	20250313	120900	84126931	1338	1340	1340	1338	8102
475	20250313	120800	73286251	1341	1341	1341	1341	100
476	20250313	120700	73152151	1345	1340	1345	1340	9
477	20250313	120600	73140086	1345	1345	1345	1345	1
478	20250313	120500	73138741	1338	1338	1338	1338	0
479	20250313	120400	73138741	1338	1345	1345	1338	10449
480	20250313	120300	59157769	1345	1345	1345	1345	10
481	20250313	120200	59144319	1345	1345	1345	1345	40
482	20250313	120100	59090519	1345	1345	1345	1345	0
483	20250313	120000	59090519	1345	1345	1345	1345	100
484	20250313	115900	58956019	1345	1345	1345	1345	0
485	20250313	115800	58956019	1345	1345	1345	1345	1
486	20250313	115700	58954674	1339	1339	1339	1339	0
487	20250313	115600	58954674	1339	1339	1339	1339	0
488	20250313	115500	58954674	1339	1339	1339	1339	0
489	20250313	115400	58954674	1339	1339	1339	1339	18
490	20250313	115300	58930572	1346	1346	1346	1346	2
491	20250313	115200	58927880	1341	1341	1341	1341	5
492	20250313	115100	58921175	1346	1346	1346	1346	0
493	20250313	115000	58921175	1346	1346	1346	1346	0
494	20250313	114900	58921175	1346	1346	1346	1346	0
495	20250313	114800	58921175	1346	1346	1346	1346	1
496	20250313	114700	58919829	1338	1338	1338	1338	0
497	20250313	114600	58919829	1338	1338	1338	1338	0
498	20250313	114500	58919829	1338	1338	1338	1338	0
499	20250313	114400	58919829	1338	1338	1338	1338	0
500	20250313	114300	58919829	1338	1338	1338	1338	16
501	20250313	114200	58898421	1347	1347	1347	1347	0
502	20250313	114100	58898421	1347	1347	1347	1347	0
503	20250313	114000	58898421	1347	1347	1347	1347	0
504	20250313	113900	58898421	1347	1347	1347	1347	0
505	20250313	113800	58898421	1347	1347	1347	1347	0
506	20250313	113700	58898421	1347	1347	1347	1347	0
507	20250313	113600	58898421	1347	1347	1347	1347	0
508	20250313	113500	58898421	1347	1347	1347	1347	0
509	20250313	113400	58898421	1347	1347	1347	1347	0
510	20250313	113300	58898421	1347	1347	1347	1347	0
511	20250313	113200	58898421	1347	1347	1347	1347	0
512	20250313	113100	58898421	1347	1347	1347	1347	0
513	20250313	113000	58898421	1347	1347	1347	1347	10
514	20250313	112900	58884951	1347	1342	1347	1342	4480
515	20250313	112800	52860978	1342	1342	1342	1342	1
516	20250313	112700	52859636	1337	1338	1338	1337	634
517	20250313	112600	52011890	1342	1339	1342	1338	178
518	20250313	112500	51773614	1342	1342	1342	1342	0
519	20250313	112400	51773614	1342	1342	1342	1342	0
520	20250313	112300	51773614	1342	1342	1342	1342	0
521	20250313	112200	51773614	1342	1342	1342	1342	46
522	20250313	112100	51711882	1337	1337	1337	1337	0
523	20250313	112000	51711882	1337	1337	1337	1337	0
524	20250313	111900	51711882	1337	1337	1337	1337	0
525	20250313	111800	51711882	1337	1338	1338	1337	6
526	20250313	111700	51703855	1340	1340	1340	1340	25
527	20250313	111600	51670355	1342	1342	1342	1342	0
528	20250313	111500	51670355	1342	1342	1342	1342	0
529	20250313	111400	51670355	1342	1341	1342	1341	101
530	20250313	111300	51534913	1341	1340	1341	1340	400
531	20250313	111200	50998610	1340	1340	1340	1340	1
532	20250313	111100	50997270	1338	1338	1338	1338	1
533	20250313	111000	50995932	1340	1340	1340	1340	1
534	20250313	110900	50994592	1337	1340	1340	1337	105
535	20250313	110800	50854154	1338	1338	1338	1338	0
536	20250313	110700	50854154	1338	1338	1338	1338	0
537	20250313	110600	50854154	1338	1338	1338	1338	0
538	20250313	110500	50854154	1338	1338	1338	1338	0
539	20250313	110400	50854154	1338	1338	1338	1338	10
540	20250313	110300	50840774	1340	1340	1340	1340	1
541	20250313	110200	50839434	1338	1338	1338	1338	22
542	20250313	110100	50809998	1338	1338	1338	1338	26
543	20250313	110000	50775210	1340	1340	1340	1340	0
544	20250313	105900	50775210	1340	1340	1340	1340	4
545	20250313	105800	50769850	1339	1339	1339	1339	0
546	20250313	105700	50769850	1339	1339	1339	1339	0
547	20250313	105600	50769850	1339	1339	1339	1339	0
548	20250313	105500	50769850	1339	1339	1339	1339	0
549	20250313	105400	50769850	1339	1339	1339	1339	2
550	20250313	105300	50767172	1339	1340	1340	1339	4
551	20250313	105200	50761815	1340	1340	1340	1340	0
552	20250313	105100	50761815	1340	1340	1340	1340	46
553	20250313	105000	50700175	1342	1342	1342	1342	0
554	20250313	104900	50700175	1342	1342	1342	1342	0
555	20250313	104800	50700175	1342	1342	1342	1342	0
556	20250313	104700	50700175	1342	1342	1342	1342	0
557	20250313	104600	50700175	1342	1342	1342	1342	1
558	20250313	104500	50698833	1337	1337	1337	1337	305
559	20250313	104400	50291048	1342	1342	1342	1342	0
560	20250313	104300	50291048	1342	1342	1342	1342	18
561	20250313	104200	50266892	1342	1342	1342	1342	0
562	20250313	104100	50266892	1342	1342	1342	1342	30
563	20250313	104000	50226632	1344	1344	1344	1344	0
564	20250313	103900	50226632	1344	1344	1344	1344	0
565	20250313	103800	50226632	1344	1344	1344	1344	0
566	20250313	103700	50226632	1344	1344	1344	1344	0
567	20250313	103600	50226632	1344	1344	1344	1344	0
568	20250313	103500	50226632	1344	1344	1344	1344	0
569	20250313	103400	50226632	1344	1344	1344	1344	0
570	20250313	103300	50226632	1344	1344	1344	1344	0
571	20250313	103200	50226632	1344	1344	1344	1344	0
572	20250313	103100	50226632	1344	1344	1344	1344	9
573	20250313	103000	50214536	1344	1344	1344	1344	0
574	20250313	102900	50214536	1344	1344	1344	1344	0
575	20250313	102800	50214536	1344	1344	1344	1344	0
576	20250313	102700	50214536	1344	1344	1344	1344	8
577	20250313	102600	50203784	1340	1340	1340	1340	0
578	20250313	102500	50203784	1340	1340	1340	1340	1602
579	20250313	102400	48057104	1344	1344	1344	1344	15
580	20250313	102300	48036944	1344	1344	1344	1344	5
581	20250313	102200	48030224	1344	1344	1344	1344	0
582	20250313	102100	48030224	1344	1344	1344	1344	0
583	20250313	102000	48030224	1344	1344	1344	1344	0
584	20250313	101900	48030224	1344	1344	1344	1344	1881
585	20250313	101800	45502160	1344	1344	1344	1344	50
586	20250313	101700	45434960	1345	1336	1345	1336	1438
587	20250313	101600	43513657	1336	1336	1336	1336	1
588	20250313	101500	43512321	1336	1336	1336	1336	3
589	20250313	101400	43508313	1336	1336	1336	1335	53
590	20250313	101300	43437507	1336	1336	1336	1336	0
591	20250313	101200	43437507	1336	1336	1336	1336	4
592	20250313	101100	43432163	1336	1345	1345	1336	3065
593	20250313	101000	39335248	1345	1345	1345	1345	0
594	20250313	100900	39335248	1345	1345	1345	1345	0
595	20250313	100800	39335248	1345	1344	1345	1342	90
596	20250313	100700	39214256	1344	1344	1344	1344	14
597	20250313	100600	39195440	1344	1344	1344	1344	11
598	20250313	100500	39180656	1344	1340	1344	1340	100
599	20250313	100400	39046456	1344	1344	1344	1344	0
600	20250313	100300	39046456	1344	1344	1344	1344	50
601	20250313	100200	38979256	1345	1345	1345	1345	0
602	20250313	100100	38979256	1345	1345	1345	1345	0
603	20250313	100000	38979256	1345	1345	1345	1345	0
604	20250313	095900	38979256	1345	1345	1345	1345	0
605	20250313	095800	38979256	1345	1345	1345	1345	10
606	20250313	095700	38965806	1345	1345	1345	1345	0
607	20250313	095600	38965806	1345	1345	1345	1345	0
608	20250313	095500	38965806	1345	1345	1345	1345	1
609	20250313	095400	38964461	1345	1345	1345	1345	0
610	20250313	095300	38964461	1345	1345	1345	1345	0
611	20250313	095200	38964461	1345	1345	1345	1345	0
612	20250313	095100	38964461	1345	1345	1345	1345	0
613	20250313	095000	38964461	1345	1345	1345	1345	0
614	20250313	094900	38964461	1345	1345	1345	1345	0
615	20250313	094800	38964461	1345	1345	1345	1345	1
616	20250313	094700	38963116	1345	1345	1345	1345	0
617	20250313	094600	38963116	1345	1345	1345	1345	0
618	20250313	094500	38963116	1345	1337	1345	1337	2409
619	20250313	094400	35735749	1336	1332	1336	1331	1627
620	20250313	094300	33569266	1335	1339	1339	1335	10
621	20250313	094200	33555897	1339	1337	1339	1337	1145
622	20250313	094100	32024895	1337	1337	1337	1337	13
623	20250313	094000	32007514	1330	1330	1330	1330	0
624	20250313	093900	32007514	1330	1330	1330	1330	0
625	20250313	093800	32007514	1330	1330	1330	1330	0
626	20250313	093700	32007514	1330	1331	1331	1330	3000
627	20250313	093600	28016419	1337	1337	1337	1337	258
628	20250313	093500	27671473	1337	1337	1337	1337	52
629	20250313	093400	27601949	1337	1337	1337	1337	39
630	20250313	093300	27549806	1337	1337	1337	1330	4944
631	20250313	093200	20971932	1337	1337	1337	1332	1168
632	20250313	093100	19415316	1337	1337	1337	1337	1107
633	20250313	093000	17935257	1337	1337	1337	1337	25
634	20250313	092900	17901832	1332	1332	1332	1332	0
635	20250313	092800	17901832	1332	1332	1332	1332	0
636	20250313	092700	17901832	1332	1332	1332	1332	3000
637	20250313	092600	13905832	1337	1337	1337	1337	0
638	20250313	092500	13905832	1337	1337	1337	1337	0
639	20250313	092400	13905832	1337	1337	1337	1337	0
640	20250313	092300	13905832	1337	1337	1337	1337	1
641	20250313	092200	13904495	1337	1337	1337	1337	0
642	20250313	092100	13904495	1337	1335	1337	1335	2030
643	20250313	092000	11194414	1336	1336	1336	1336	11
644	20250313	091900	11179718	1337	1337	1337	1337	0
645	20250313	091800	11179718	1337	1337	1337	1337	84
646	20250313	091700	11067410	1337	1337	1337	1337	5
647	20250313	091600	11060725	1335	1335	1335	1335	0
648	20250313	091500	11060725	1335	1336	1336	1325	5079
649	20250313	091400	4321246	1336	1336	1336	1336	4
650	20250313	091300	4315902	1335	1335	1335	1335	0
651	20250313	091200	4315902	1335	1335	1335	1335	40
652	20250313	091100	4262502	1347	1347	1347	1347	0
653	20250313	091000	4262502	1347	1347	1347	1347	0
654	20250313	090900	4262502	1347	1347	1347	1347	9
655	20250313	090800	4250379	1347	1347	1347	1347	0
656	20250313	090700	4250379	1347	1347	1347	1347	1
657	20250313	090600	4249032	1335	1335	1335	1335	194
658	20250313	090500	3990042	1335	1350	1350	1335	949
659	20250313	090400	2721227	1350	1350	1350	1350	1010
660	20250313	090300	1357727	1350	1336	1350	1336	104
661	20250313	090200	1218741	1343	1343	1343	1343	0
662	20250313	090100	1218741	1343	1343	1343	1343	150
663	20250313	090000	1017291	1343	1326	1343	1326	767