KissMeData/254120/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	210100	89142130	1581	1581	1581	1581	420
3	20250321	210000	89142130	1581	1581	1581	1581	0
4	20250321	205900	89142130	1581	1581	1581	1581	0
5	20250321	205800	89142130	1581	1581	1581	1581	0
6	20250321	205700	89142130	1581	1581	1581	1581	0
7	20250321	205600	89142130	1581	1581	1581	1581	0
8	20250321	205500	89142130	1581	1581	1581	1581	0
9	20250321	205400	89142130	1581	1581	1581	1581	0
10	20250321	205300	89142130	1581	1581	1581	1581	0
11	20250321	205200	89142130	1581	1581	1581	1581	0
12	20250321	205100	89142130	1581	1581	1581	1581	0
13	20250321	205000	89142130	1581	1581	1581	1581	0
14	20250321	204900	89142130	1581	1581	1581	1581	0
15	20250321	204800	89142130	1581	1581	1581	1581	0
16	20250321	204700	89142130	1581	1581	1581	1581	0
17	20250321	204600	89142130	1581	1581	1581	1581	0
18	20250321	204500	89142130	1581	1581	1581	1581	0
19	20250321	204400	89142130	1581	1581	1581	1581	0
20	20250321	204300	89142130	1581	1581	1581	1581	0
21	20250321	204200	89142130	1581	1581	1581	1581	0
22	20250321	204100	89142130	1581	1581	1581	1581	0
23	20250321	204000	89142130	1581	1581	1581	1581	0
24	20250321	203900	89142130	1581	1581	1581	1581	0
25	20250321	203800	89142130	1581	1581	1581	1581	0
26	20250321	203700	89142130	1581	1581	1581	1581	0
27	20250321	203600	89142130	1581	1581	1581	1581	0
28	20250321	203500	89142130	1581	1581	1581	1581	0
29	20250321	203400	89142130	1581	1581	1581	1581	0
30	20250321	203300	89142130	1581	1581	1581	1581	0
31	20250321	203200	89142130	1581	1581	1581	1581	0
32	20250321	203100	89142130	1581	1581	1581	1581	420
33	20250321	203000	89142130	1581	1581	1581	1581	0
34	20250321	202900	89142130	1581	1581	1581	1581	0
35	20250321	202800	89142130	1581	1581	1581	1581	0
36	20250321	202700	89142130	1581	1581	1581	1581	0
37	20250321	202600	89142130	1581	1581	1581	1581	0
38	20250321	202500	89142130	1581	1581	1581	1581	0
39	20250321	202400	89142130	1581	1581	1581	1581	0
40	20250321	202300	89142130	1581	1581	1581	1581	0
41	20250321	202200	89142130	1581	1581	1581	1581	0
42	20250321	202100	89142130	1581	1581	1581	1581	0
43	20250321	202000	89142130	1581	1581	1581	1581	0
44	20250321	201900	89142130	1581	1581	1581	1581	0
45	20250321	201800	89142130	1581	1581	1581	1581	0
46	20250321	201700	89142130	1581	1581	1581	1581	0
47	20250321	201600	89142130	1581	1581	1581	1581	0
48	20250321	201500	89142130	1581	1581	1581	1581	0
49	20250321	201400	89142130	1581	1581	1581	1581	0
50	20250321	201300	89142130	1581	1581	1581	1581	0
51	20250321	201200	89142130	1581	1581	1581	1581	0
52	20250321	201100	89142130	1581	1581	1581	1581	0
53	20250321	201000	89142130	1581	1581	1581	1581	0
54	20250321	200900	89142130	1581	1581	1581	1581	0
55	20250321	200800	89142130	1581	1581	1581	1581	0
56	20250321	200700	89142130	1581	1581	1581	1581	0
57	20250321	200600	89142130	1581	1581	1581	1581	0
58	20250321	200500	89142130	1581	1581	1581	1581	0
59	20250321	200400	89142130	1581	1581	1581	1581	0
60	20250321	200300	89142130	1581	1581	1581	1581	0
61	20250321	200200	89142130	1581	1581	1581	1581	0
62	20250321	200100	89142130	1581	1581	1581	1581	420
63	20250321	200000	89142130	1581	1581	1581	1581	0
64	20250321	195900	89142130	1581	1581	1581	1581	0
65	20250321	195800	89142130	1581	1581	1581	1581	0
66	20250321	195700	89142130	1581	1581	1581	1581	0
67	20250321	195600	89142130	1581	1581	1581	1581	0
68	20250321	195500	89142130	1581	1581	1581	1581	0
69	20250321	195400	89142130	1581	1581	1581	1581	0
70	20250321	195300	89142130	1581	1581	1581	1581	0
71	20250321	195200	89142130	1581	1581	1581	1581	0
72	20250321	195100	89142130	1581	1581	1581	1581	0
73	20250321	195000	89142130	1581	1581	1581	1581	0
74	20250321	194900	89142130	1581	1581	1581	1581	0
75	20250321	194800	89142130	1581	1581	1581	1581	0
76	20250321	194700	89142130	1581	1581	1581	1581	0
77	20250321	194600	89142130	1581	1581	1581	1581	0
78	20250321	194500	89142130	1581	1581	1581	1581	0
79	20250321	194400	89142130	1581	1581	1581	1581	0
80	20250321	194300	89142130	1581	1581	1581	1581	0
81	20250321	194200	89142130	1581	1581	1581	1581	0
82	20250321	194100	89142130	1581	1581	1581	1581	0
83	20250321	194000	89142130	1581	1581	1581	1581	0
84	20250321	193900	89142130	1581	1581	1581	1581	0
85	20250321	193800	89142130	1581	1581	1581	1581	0
86	20250321	193700	89142130	1581	1581	1581	1581	0
87	20250321	193600	89142130	1581	1581	1581	1581	0
88	20250321	193500	89142130	1581	1581	1581	1581	0
89	20250321	193400	89142130	1581	1581	1581	1581	0
90	20250321	193300	89142130	1581	1581	1581	1581	0
91	20250321	193200	89142130	1581	1581	1581	1581	0
92	20250321	193100	89142130	1581	1581	1581	1581	420
93	20250321	193000	89142130	1581	1581	1581	1581	0
94	20250321	192900	89142130	1581	1581	1581	1581	0
95	20250321	192800	89142130	1581	1581	1581	1581	0
96	20250321	192700	89142130	1581	1581	1581	1581	0
97	20250321	192600	89142130	1581	1581	1581	1581	0
98	20250321	192500	89142130	1581	1581	1581	1581	0
99	20250321	192400	89142130	1581	1581	1581	1581	0
100	20250321	192300	89142130	1581	1581	1581	1581	0
101	20250321	192200	89142130	1581	1581	1581	1581	0
102	20250321	192100	89142130	1581	1581	1581	1581	0
103	20250321	192000	89142130	1581	1581	1581	1581	0
104	20250321	191900	89142130	1581	1581	1581	1581	0
105	20250321	191800	89142130	1581	1581	1581	1581	0
106	20250321	191700	89142130	1581	1581	1581	1581	0
107	20250321	191600	89142130	1581	1581	1581	1581	0
108	20250321	191500	89142130	1581	1581	1581	1581	0
109	20250321	191400	89142130	1581	1581	1581	1581	0
110	20250321	191300	89142130	1581	1581	1581	1581	0
111	20250321	191200	89142130	1581	1581	1581	1581	0
112	20250321	191100	89142130	1581	1581	1581	1581	0
113	20250321	191000	89142130	1581	1581	1581	1581	0
114	20250321	190900	89142130	1581	1581	1581	1581	0
115	20250321	190800	89142130	1581	1581	1581	1581	0
116	20250321	190700	89142130	1581	1581	1581	1581	0
117	20250321	190600	89142130	1581	1581	1581	1581	0
118	20250321	190500	89142130	1581	1581	1581	1581	0
119	20250321	190400	89142130	1581	1581	1581	1581	0
120	20250321	190300	89142130	1581	1581	1581	1581	0
121	20250321	190200	89142130	1581	1581	1581	1581	0
122	20250321	190100	89142130	1581	1581	1581	1581	420
123	20250321	190000	89142130	1581	1581	1581	1581	0
124	20250321	185900	89142130	1581	1581	1581	1581	0
125	20250321	185800	89142130	1581	1581	1581	1581	0
126	20250321	185700	89142130	1581	1581	1581	1581	0
127	20250321	185600	89142130	1581	1581	1581	1581	0
128	20250321	185500	89142130	1581	1581	1581	1581	0
129	20250321	185400	89142130	1581	1581	1581	1581	0
130	20250321	185300	89142130	1581	1581	1581	1581	0
131	20250321	185200	89142130	1581	1581	1581	1581	0
132	20250321	185100	89142130	1581	1581	1581	1581	0
133	20250321	185000	89142130	1581	1581	1581	1581	0
134	20250321	184900	89142130	1581	1581	1581	1581	0
135	20250321	184800	89142130	1581	1581	1581	1581	0
136	20250321	184700	89142130	1581	1581	1581	1581	0
137	20250321	184600	89142130	1581	1581	1581	1581	0
138	20250321	184500	89142130	1581	1581	1581	1581	0
139	20250321	184400	89142130	1581	1581	1581	1581	0
140	20250321	184300	89142130	1581	1581	1581	1581	0
141	20250321	184200	89142130	1581	1581	1581	1581	0
142	20250321	184100	89142130	1581	1581	1581	1581	0
143	20250321	184000	89142130	1581	1581	1581	1581	0
144	20250321	183900	89142130	1581	1581	1581	1581	0
145	20250321	183800	89142130	1581	1581	1581	1581	0
146	20250321	183700	89142130	1581	1581	1581	1581	0
147	20250321	183600	89142130	1581	1581	1581	1581	0
148	20250321	183500	89142130	1581	1581	1581	1581	0
149	20250321	183400	89142130	1581	1581	1581	1581	0
150	20250321	183300	89142130	1581	1581	1581	1581	0
151	20250321	183200	89142130	1581	1581	1581	1581	0
152	20250321	183100	89142130	1581	1581	1581	1581	420
153	20250321	183000	89142130	1581	1581	1581	1581	0
154	20250321	182900	89142130	1581	1581	1581	1581	0
155	20250321	182800	89142130	1581	1581	1581	1581	0
156	20250321	182700	89142130	1581	1581	1581	1581	0
157	20250321	182600	89142130	1581	1581	1581	1581	0
158	20250321	182500	89142130	1581	1581	1581	1581	0
159	20250321	182400	89142130	1581	1581	1581	1581	0
160	20250321	182300	89142130	1581	1581	1581	1581	0
161	20250321	182200	89142130	1581	1581	1581	1581	0
162	20250321	182100	89142130	1581	1581	1581	1581	0
163	20250321	182000	89142130	1581	1581	1581	1581	0
164	20250321	181900	89142130	1581	1581	1581	1581	0
165	20250321	181800	89142130	1581	1581	1581	1581	0
166	20250321	181700	89142130	1581	1581	1581	1581	0
167	20250321	181600	89142130	1581	1581	1581	1581	0
168	20250321	181500	89142130	1581	1581	1581	1581	0
169	20250321	181400	89142130	1581	1581	1581	1581	0
170	20250321	181300	89142130	1581	1581	1581	1581	0
171	20250321	181200	89142130	1581	1581	1581	1581	0
172	20250321	181100	89142130	1581	1581	1581	1581	0
173	20250321	181000	89142130	1581	1581	1581	1581	0
174	20250321	180900	89142130	1581	1581	1581	1581	0
175	20250321	180800	89142130	1581	1581	1581	1581	0
176	20250321	180700	89142130	1581	1581	1581	1581	0
177	20250321	180600	89142130	1581	1581	1581	1581	0
178	20250321	180500	89142130	1581	1581	1581	1581	0
179	20250321	180400	89142130	1581	1581	1581	1581	0
180	20250321	180300	89142130	1581	1581	1581	1581	0
181	20250321	180200	89142130	1581	1581	1581	1581	0
182	20250321	180100	89142130	1581	1581	1581	1581	420
183	20250321	180000	89142130	1581	1581	1581	1581	0
184	20250321	175900	89142130	1581	1581	1581	1581	0
185	20250321	175800	89142130	1581	1581	1581	1581	0
186	20250321	175700	89142130	1581	1581	1581	1581	0
187	20250321	175600	89142130	1581	1581	1581	1581	0
188	20250321	175500	89142130	1581	1581	1581	1581	0
189	20250321	175400	89142130	1581	1581	1581	1581	0
190	20250321	175300	89142130	1581	1581	1581	1581	0
191	20250321	175200	89142130	1581	1581	1581	1581	0
192	20250321	175100	89142130	1581	1581	1581	1581	0
193	20250321	175000	89142130	1581	1581	1581	1581	0
194	20250321	174900	89142130	1581	1581	1581	1581	0
195	20250321	174800	89142130	1581	1581	1581	1581	0
196	20250321	174700	89142130	1581	1581	1581	1581	0
197	20250321	174600	89142130	1581	1581	1581	1581	0
198	20250321	174500	89142130	1581	1581	1581	1581	0
199	20250321	174400	89142130	1581	1581	1581	1581	0
200	20250321	174300	89142130	1581	1581	1581	1581	0
201	20250321	174200	89142130	1581	1581	1581	1581	0
202	20250321	174100	89142130	1581	1581	1581	1581	0
203	20250321	174000	89142130	1581	1581	1581	1581	0
204	20250321	173900	89142130	1581	1581	1581	1581	0
205	20250321	173800	89142130	1581	1581	1581	1581	0
206	20250321	173700	89142130	1581	1581	1581	1581	0
207	20250321	173600	89142130	1581	1581	1581	1581	0
208	20250321	173500	89142130	1581	1581	1581	1581	0
209	20250321	173400	89142130	1581	1581	1581	1581	0
210	20250321	173300	89142130	1581	1581	1581	1581	0
211	20250321	173200	89142130	1581	1581	1581	1581	0
212	20250321	173100	89142130	1581	1581	1581	1581	420
213	20250321	173000	89142130	1581	1581	1581	1581	0
214	20250321	172900	89142130	1581	1581	1581	1581	0
215	20250321	172800	89142130	1581	1581	1581	1581	0
216	20250321	172700	89142130	1581	1581	1581	1581	0
217	20250321	172600	89142130	1581	1581	1581	1581	0
218	20250321	172500	89142130	1581	1581	1581	1581	0
219	20250321	172400	89142130	1581	1581	1581	1581	0
220	20250321	172300	89142130	1581	1581	1581	1581	0
221	20250321	172200	89142130	1581	1581	1581	1581	0
222	20250321	172100	89142130	1581	1581	1581	1581	0
223	20250321	172000	89142130	1581	1581	1581	1581	0
224	20250321	171900	89142130	1581	1581	1581	1581	0
225	20250321	171800	89142130	1581	1581	1581	1581	0
226	20250321	171700	89142130	1581	1581	1581	1581	0
227	20250321	171600	89142130	1581	1581	1581	1581	0
228	20250321	171500	89142130	1581	1581	1581	1581	0
229	20250321	171400	89142130	1581	1581	1581	1581	0
230	20250321	171300	89142130	1581	1581	1581	1581	0
231	20250321	171200	89142130	1581	1581	1581	1581	0
232	20250321	171100	89142130	1581	1581	1581	1581	0
233	20250321	171000	89142130	1581	1581	1581	1581	0
234	20250321	170900	89142130	1581	1581	1581	1581	0
235	20250321	170800	89142130	1581	1581	1581	1581	0
236	20250321	170700	89142130	1581	1581	1581	1581	0
237	20250321	170600	89142130	1581	1581	1581	1581	0
238	20250321	170500	89142130	1581	1581	1581	1581	0
239	20250321	170400	89142130	1581	1581	1581	1581	0
240	20250321	170300	89142130	1581	1581	1581	1581	0
241	20250321	170200	89142130	1581	1581	1581	1581	0
242	20250321	170100	89142130	1581	1581	1581	1581	420
243	20250321	170000	89142130	1581	1581	1581	1581	0
244	20250321	165900	89142130	1581	1581	1581	1581	0
245	20250321	165800	89142130	1581	1581	1581	1581	0
246	20250321	165700	89142130	1581	1581	1581	1581	0
247	20250321	165600	89142130	1581	1581	1581	1581	0
248	20250321	165500	89142130	1581	1581	1581	1581	0
249	20250321	165400	89142130	1581	1581	1581	1581	0
250	20250321	165300	89142130	1581	1581	1581	1581	0
251	20250321	165200	89142130	1581	1581	1581	1581	0
252	20250321	165100	89142130	1581	1581	1581	1581	0
253	20250321	165000	89142130	1581	1581	1581	1581	0
254	20250321	164900	89142130	1581	1581	1581	1581	0
255	20250321	164800	89142130	1581	1581	1581	1581	0
256	20250321	164700	89142130	1581	1581	1581	1581	0
257	20250321	164600	89142130	1581	1581	1581	1581	0
258	20250321	164500	89142130	1581	1581	1581	1581	0
259	20250321	164400	89142130	1581	1581	1581	1581	0
260	20250321	164300	89142130	1581	1581	1581	1581	0
261	20250321	164200	89142130	1581	1581	1581	1581	0
262	20250321	164100	89142130	1581	1581	1581	1581	0
263	20250321	164000	89142130	1581	1581	1581	1581	0
264	20250321	163900	89142130	1581	1581	1581	1581	0
265	20250321	163800	89142130	1581	1581	1581	1581	0
266	20250321	163700	89142130	1581	1581	1581	1581	0
267	20250321	163600	89142130	1581	1581	1581	1581	0
268	20250321	163500	89142130	1581	1581	1581	1581	0
269	20250321	163400	89142130	1581	1581	1581	1581	0
270	20250321	163300	89142130	1581	1581	1581	1581	0
271	20250321	163200	89142130	1581	1581	1581	1581	0
272	20250321	163100	89142130	1581	1581	1581	1581	420
273	20250321	163000	89142130	1581	1581	1581	1581	0
274	20250321	162900	89142130	1581	1581	1581	1581	0
275	20250321	162800	89142130	1581	1581	1581	1581	0
276	20250321	162700	89142130	1581	1581	1581	1581	0
277	20250321	162600	89142130	1581	1581	1581	1581	0
278	20250321	162500	89142130	1581	1581	1581	1581	0
279	20250321	162400	89142130	1581	1581	1581	1581	0
280	20250321	162300	89142130	1581	1581	1581	1581	0
281	20250321	162200	89142130	1581	1581	1581	1581	0
282	20250321	162100	89142130	1581	1581	1581	1581	0
283	20250321	162000	89142130	1581	1581	1581	1581	0
284	20250321	161900	89142130	1581	1581	1581	1581	0
285	20250321	161800	89142130	1581	1581	1581	1581	0
286	20250321	161700	89142130	1581	1581	1581	1581	0
287	20250321	161600	89142130	1581	1581	1581	1581	0
288	20250321	161500	89142130	1581	1581	1581	1581	0
289	20250321	161400	89142130	1581	1581	1581	1581	0
290	20250321	161300	89142130	1581	1581	1581	1581	0
291	20250321	161200	89142130	1581	1581	1581	1581	0
292	20250321	161100	89142130	1581	1581	1581	1581	0
293	20250321	161000	89142130	1581	1581	1581	1581	0
294	20250321	160900	89142130	1581	1581	1581	1581	0
295	20250321	160800	89142130	1581	1581	1581	1581	0
296	20250321	160700	89142130	1581	1581	1581	1581	0
297	20250321	160600	89142130	1581	1581	1581	1581	0
298	20250321	160500	89142130	1581	1581	1581	1581	0
299	20250321	160400	89142130	1581	1581	1581	1581	0
300	20250321	160300	89142130	1581	1581	1581	1581	0
301	20250321	160200	89142130	1581	1581	1581	1581	0
302	20250321	160100	89142130	1581	1581	1581	1581	420
303	20250321	160000	89142130	1581	1581	1581	1581	0
304	20250321	155900	89142130	1581	1581	1581	1581	0
305	20250321	155800	89142130	1581	1581	1581	1581	0
306	20250321	155700	89142130	1581	1581	1581	1581	0
307	20250321	155600	89142130	1581	1581	1581	1581	0
308	20250321	155500	89142130	1581	1581	1581	1581	0
309	20250321	155400	89142130	1581	1581	1581	1581	0
310	20250321	155300	89142130	1581	1581	1581	1581	0
311	20250321	155200	89142130	1581	1581	1581	1581	0
312	20250321	155100	89142130	1581	1581	1581	1581	0
313	20250321	155000	89142130	1581	1581	1581	1581	0
314	20250321	154900	89142130	1581	1581	1581	1581	0
315	20250321	154800	89142130	1581	1581	1581	1581	0
316	20250321	154700	89142130	1581	1581	1581	1581	0
317	20250321	154600	89142130	1581	1581	1581	1581	0
318	20250321	154500	89142130	1581	1581	1581	1581	0
319	20250321	154400	89142130	1581	1581	1581	1581	0
320	20250321	154300	89142130	1581	1581	1581	1581	0
321	20250321	154200	89142130	1581	1581	1581	1581	0
322	20250321	154100	89142130	1581	1581	1581	1581	0
323	20250321	154000	89142130	1581	1581	1581	1581	0
324	20250321	153900	89142130	1581	1581	1581	1581	0
325	20250321	153800	89142130	1581	1581	1581	1581	0
326	20250321	153700	89142130	1581	1581	1581	1581	0
327	20250321	153600	89142130	1581	1581	1581	1581	0
328	20250321	153500	89142130	1581	1581	1581	1581	0
329	20250321	153400	89142130	1581	1581	1581	1581	0
330	20250321	153300	89142130	1581	1581	1581	1581	0
331	20250321	153200	89142130	1581	1581	1581	1581	0
332	20250321	153100	89142130	1581	1581	1581	1581	420
333	20250321	153000	89142130	1581	1581	1581	1581	420
334	20250321	152900	88478110	1581	1581	1581	1581	0
335	20250321	152800	88478110	1581	1581	1581	1581	0
336	20250321	152700	88478110	1581	1581	1581	1581	0
337	20250321	152600	88478110	1581	1581	1581	1581	0
338	20250321	152500	88478110	1581	1581	1581	1581	0
339	20250321	152400	88478110	1581	1581	1581	1581	0
340	20250321	152300	88478110	1581	1581	1581	1581	0
341	20250321	152200	88478110	1581	1581	1581	1581	0
342	20250321	152100	88478110	1581	1581	1581	1581	0
343	20250321	152000	88478110	1581	1581	1581	1581	0
344	20250321	151900	88478110	1581	1581	1581	1581	95
345	20250321	151800	88327915	1576	1576	1576	1576	2
346	20250321	151700	88324763	1581	1581	1581	1581	0
347	20250321	151600	88324763	1581	1581	1581	1581	0
348	20250321	151500	88324763	1581	1581	1581	1581	0
349	20250321	151400	88324763	1581	1581	1581	1581	0
350	20250321	151300	88324763	1581	1579	1581	1579	10
351	20250321	151200	88308958	1579	1579	1579	1579	0
352	20250321	151100	88308958	1579	1579	1579	1579	0
353	20250321	151000	88308958	1579	1579	1579	1575	736
354	20250321	150900	87147210	1579	1579	1579	1579	0
355	20250321	150800	87147210	1579	1579	1579	1579	0
356	20250321	150700	87147210	1579	1579	1579	1579	11
357	20250321	150600	87129841	1579	1579	1579	1579	0
358	20250321	150500	87129841	1579	1579	1579	1579	0
359	20250321	150400	87129841	1579	1573	1579	1573	1150
360	20250321	150300	85319700	1572	1572	1572	1572	2
361	20250321	150200	85316556	1573	1573	1574	1573	55
362	20250321	150100	85230039	1574	1574	1574	1574	0
363	20250321	150000	85230039	1574	1573	1574	1573	9
364	20250321	145900	85215876	1574	1571	1574	1571	105
365	20250321	145800	85050807	1570	1570	1570	1570	50
366	20250321	145700	84972307	1570	1570	1570	1570	78
367	20250321	145600	84849847	1571	1571	1571	1571	0
368	20250321	145500	84849847	1571	1571	1571	1571	2
369	20250321	145400	84846705	1574	1574	1574	1574	0
370	20250321	145300	84846705	1574	1574	1574	1574	0
371	20250321	145200	84846705	1574	1574	1574	1574	0
372	20250321	145100	84846705	1574	1574	1574	1574	10
373	20250321	145000	84830965	1574	1574	1574	1574	0
374	20250321	144900	84830965	1574	1574	1574	1574	4
375	20250321	144800	84824669	1574	1573	1574	1573	276
376	20250321	144700	84390518	1573	1573	1573	1573	4
377	20250321	144600	84384226	1571	1572	1573	1571	47
378	20250321	144500	84310346	1572	1572	1572	1572	3
379	20250321	144400	84305630	1572	1572	1572	1572	0
380	20250321	144300	84305630	1572	1572	1572	1572	1
381	20250321	144200	84304058	1570	1569	1570	1569	12
382	20250321	144100	84285220	1572	1572	1572	1572	0
383	20250321	144000	84285220	1572	1572	1572	1572	0
384	20250321	143900	84285220	1572	1572	1572	1572	0
385	20250321	143800	84285220	1572	1572	1572	1572	2
386	20250321	143700	84282076	1572	1572	1572	1572	0
387	20250321	143600	84282076	1572	1572	1572	1572	0
388	20250321	143500	84282076	1572	1572	1572	1572	0
389	20250321	143400	84282076	1572	1572	1572	1572	0
390	20250321	143300	84282076	1572	1570	1572	1570	223
391	20250321	143200	83931958	1572	1572	1572	1572	0
392	20250321	143100	83931958	1572	1572	1572	1572	0
393	20250321	143000	83931958	1572	1572	1572	1572	4
394	20250321	142900	83925670	1570	1570	1570	1570	1
395	20250321	142800	83924100	1570	1570	1570	1570	2
396	20250321	142700	83920960	1572	1572	1572	1572	0
397	20250321	142600	83920960	1572	1572	1572	1572	0
398	20250321	142500	83920960	1572	1572	1572	1572	0
399	20250321	142400	83920960	1572	1572	1572	1572	0
400	20250321	142300	83920960	1572	1572	1572	1572	0
401	20250321	142200	83920960	1572	1572	1572	1572	0
402	20250321	142100	83920960	1572	1572	1572	1572	7
403	20250321	142000	83909956	1569	1569	1569	1569	0
404	20250321	141900	83909956	1569	1569	1569	1569	0
405	20250321	141800	83909956	1569	1569	1569	1569	0
406	20250321	141700	83909956	1569	1569	1569	1569	0
407	20250321	141600	83909956	1569	1569	1569	1569	0
408	20250321	141500	83909956	1569	1569	1569	1569	0
409	20250321	141400	83909956	1569	1569	1569	1569	0
410	20250321	141300	83909956	1569	1569	1569	1569	3
411	20250321	141200	83905249	1573	1573	1573	1573	0
412	20250321	141100	83905249	1573	1573	1573	1573	0
413	20250321	141000	83905249	1573	1568	1573	1568	104
414	20250321	140900	83741678	1568	1568	1568	1568	1
415	20250321	140800	83740110	1569	1569	1569	1569	0
416	20250321	140700	83740110	1569	1569	1569	1569	33
417	20250321	140600	83688333	1571	1571	1571	1571	16
418	20250321	140500	83663197	1570	1570	1570	1570	0
419	20250321	140400	83663197	1570	1570	1570	1570	0
420	20250321	140300	83663197	1570	1570	1570	1570	0
421	20250321	140200	83663197	1570	1570	1570	1570	2
422	20250321	140100	83660057	1573	1573	1573	1573	0
423	20250321	140000	83660057	1573	1573	1573	1573	0
424	20250321	135900	83660057	1573	1573	1573	1573	0
425	20250321	135800	83660057	1573	1573	1573	1573	0
426	20250321	135700	83660057	1573	1573	1573	1573	0
427	20250321	135600	83660057	1573	1573	1573	1573	0
428	20250321	135500	83660057	1573	1573	1573	1573	0
429	20250321	135400	83660057	1573	1573	1573	1573	0
430	20250321	135300	83660057	1573	1573	1573	1573	0
431	20250321	135200	83660057	1573	1573	1573	1573	0
432	20250321	135100	83660057	1573	1573	1573	1573	0
433	20250321	135000	83660057	1573	1573	1573	1573	1
434	20250321	134900	83658484	1566	1566	1566	1566	1438
435	20250321	134800	81406576	1566	1569	1569	1566	2008
436	20250321	134700	78259042	1569	1570	1570	1569	640
437	20250321	134600	77254343	1573	1573	1573	1573	0
438	20250321	134500	77254343	1573	1573	1573	1573	0
439	20250321	134400	77254343	1573	1573	1573	1573	2
440	20250321	134300	77251197	1570	1570	1570	1570	0
441	20250321	134200	77251197	1570	1570	1570	1570	0
442	20250321	134100	77251197	1570	1570	1570	1570	0
443	20250321	134000	77251197	1570	1570	1570	1570	0
444	20250321	133900	77251197	1570	1570	1570	1570	8
445	20250321	133800	77238637	1570	1570	1570	1570	48
446	20250321	133700	77163277	1573	1573	1573	1573	0
447	20250321	133600	77163277	1573	1573	1573	1573	0
448	20250321	133500	77163277	1573	1572	1573	1572	100
449	20250321	133400	77006027	1570	1570	1570	1570	0
450	20250321	133300	77006027	1570	1570	1570	1570	0
451	20250321	133200	77006027	1570	1570	1570	1570	0
452	20250321	133100	77006027	1570	1570	1570	1570	0
453	20250321	133000	77006027	1570	1570	1570	1570	0
454	20250321	132900	77006027	1570	1570	1570	1570	0
455	20250321	132800	77006027	1570	1570	1570	1570	100
456	20250321	132700	76849027	1570	1570	1570	1570	0
457	20250321	132600	76849027	1570	1570	1570	1570	5
458	20250321	132500	76841177	1572	1572	1572	1572	0
459	20250321	132400	76841177	1572	1572	1572	1572	0
460	20250321	132300	76841177	1572	1572	1572	1572	0
461	20250321	132200	76841177	1572	1572	1572	1572	0
462	20250321	132100	76841177	1572	1572	1572	1572	1
463	20250321	132000	76839605	1570	1570	1570	1570	0
464	20250321	131900	76839605	1570	1570	1570	1570	0
465	20250321	131800	76839605	1570	1570	1570	1570	0
466	20250321	131700	76839605	1570	1570	1570	1569	13
467	20250321	131600	76819197	1571	1571	1571	1571	0
468	20250321	131500	76819197	1571	1571	1571	1571	0
469	20250321	131400	76819197	1571	1571	1571	1571	0
470	20250321	131300	76819197	1571	1571	1571	1571	0
471	20250321	131200	76819197	1571	1571	1571	1571	0
472	20250321	131100	76819197	1571	1571	1571	1571	0
473	20250321	131000	76819197	1571	1571	1571	1571	0
474	20250321	130900	76819197	1571	1571	1571	1571	0
475	20250321	130800	76819197	1571	1573	1573	1571	40
476	20250321	130700	76756317	1573	1573	1573	1573	0
477	20250321	130600	76756317	1573	1573	1573	1573	0
478	20250321	130500	76756317	1573	1573	1573	1573	0
479	20250321	130400	76756317	1573	1573	1573	1573	0
480	20250321	130300	76756317	1573	1573	1573	1573	5
481	20250321	130200	76748452	1573	1573	1573	1573	0
482	20250321	130100	76748452	1573	1573	1573	1573	0
483	20250321	130000	76748452	1573	1573	1573	1573	0
484	20250321	125900	76748452	1573	1573	1573	1573	5
485	20250321	125800	76740587	1565	1573	1573	1565	2206
486	20250321	125700	73287128	1564	1564	1564	1564	0
487	20250321	125600	73287128	1564	1564	1564	1564	0
488	20250321	125500	73287128	1564	1565	1565	1564	86
489	20250321	125400	73152618	1574	1574	1574	1574	0
490	20250321	125300	73152618	1574	1573	1574	1573	400
491	20250321	125200	72523019	1564	1564	1564	1564	0
492	20250321	125100	72523019	1564	1564	1564	1564	0
493	20250321	125000	72523019	1564	1569	1569	1564	3000
494	20250321	124900	67824908	1574	1574	1574	1574	0
495	20250321	124800	67824908	1574	1574	1574	1574	0
496	20250321	124700	67824908	1574	1574	1574	1574	0
497	20250321	124600	67824908	1574	1574	1574	1574	0
498	20250321	124500	67824908	1574	1574	1574	1574	3
499	20250321	124400	67820186	1574	1574	1574	1574	1
500	20250321	124300	67818612	1569	1569	1569	1569	0
501	20250321	124200	67818612	1569	1569	1569	1569	0
502	20250321	124100	67818612	1569	1569	1569	1569	0
503	20250321	124000	67818612	1569	1569	1569	1569	0
504	20250321	123900	67818612	1569	1569	1569	1569	0
505	20250321	123800	67818612	1569	1569	1569	1569	582
506	20250321	123700	66905454	1570	1570	1570	1570	505
507	20250321	123600	66112604	1571	1571	1571	1571	575
508	20250321	123500	65209279	1574	1574	1574	1574	0
509	20250321	123400	65209279	1574	1574	1574	1574	0
510	20250321	123300	65209279	1574	1574	1574	1574	7
511	20250321	123200	65198261	1574	1574	1574	1574	0
512	20250321	123100	65198261	1574	1574	1574	1574	0
513	20250321	123000	65198261	1574	1574	1574	1574	40
514	20250321	122900	65135301	1574	1574	1574	1574	0
515	20250321	122800	65135301	1574	1574	1574	1574	12
516	20250321	122700	65116413	1574	1574	1574	1574	0
517	20250321	122600	65116413	1574	1574	1574	1574	0
518	20250321	122500	65116413	1574	1574	1574	1574	0
519	20250321	122400	65116413	1574	1574	1574	1574	63
520	20250321	122300	65017251	1574	1574	1574	1574	0
521	20250321	122200	65017251	1574	1574	1574	1574	6
522	20250321	122100	65007807	1574	1574	1574	1574	0
523	20250321	122000	65007807	1574	1574	1574	1574	1034
524	20250321	121900	63380291	1574	1574	1574	1574	100
525	20250321	121800	63222891	1574	1574	1574	1574	1000
526	20250321	121700	61648891	1573	1573	1573	1573	0
527	20250321	121600	61648891	1573	1573	1573	1573	0
528	20250321	121500	61648891	1573	1573	1573	1573	0
529	20250321	121400	61648891	1573	1573	1573	1573	0
530	20250321	121300	61648891	1573	1573	1573	1573	1000
531	20250321	121200	60075891	1574	1574	1574	1574	0
532	20250321	121100	60075891	1574	1574	1574	1574	40
533	20250321	121000	60012931	1574	1574	1574	1574	30
534	20250321	120900	59965711	1573	1573	1573	1573	0
535	20250321	120800	59965711	1573	1573	1573	1573	0
536	20250321	120700	59965711	1573	1573	1573	1573	0
537	20250321	120600	59965711	1573	1573	1573	1573	0
538	20250321	120500	59965711	1573	1573	1573	1573	0
539	20250321	120400	59965711	1573	1573	1573	1573	0
540	20250321	120300	59965711	1573	1573	1573	1573	0
541	20250321	120200	59965711	1573	1573	1573	1573	0
542	20250321	120100	59965711	1573	1573	1573	1573	0
543	20250321	120000	59965711	1573	1573	1573	1573	0
544	20250321	115900	59965711	1573	1573	1573	1573	0
545	20250321	115800	59965711	1573	1573	1573	1573	100
546	20250321	115700	59808411	1574	1574	1574	1574	21
547	20250321	115600	59775357	1573	1573	1573	1573	0
548	20250321	115500	59775357	1573	1573	1573	1573	0
549	20250321	115400	59775357	1573	1568	1573	1568	2863
550	20250321	115300	55286168	1565	1565	1565	1565	0
551	20250321	115200	55286168	1565	1565	1565	1565	0
552	20250321	115100	55286168	1565	1565	1565	1565	0
553	20250321	115000	55286168	1565	1565	1565	1565	0
554	20250321	114900	55286168	1565	1565	1565	1565	0
555	20250321	114800	55286168	1565	1565	1565	1565	0
556	20250321	114700	55286168	1565	1565	1565	1565	0
557	20250321	114600	55286168	1565	1565	1565	1565	0
558	20250321	114500	55286168	1565	1565	1565	1565	0
559	20250321	114400	55286168	1565	1565	1565	1565	0
560	20250321	114300	55286168	1565	1565	1565	1565	0
561	20250321	114200	55286168	1565	1565	1565	1565	0
562	20250321	114100	55286168	1565	1565	1565	1565	0
563	20250321	114000	55286168	1565	1565	1565	1565	0
564	20250321	113900	55286168	1565	1565	1565	1565	0
565	20250321	113800	55286168	1565	1565	1565	1565	0
566	20250321	113700	55286168	1565	1565	1565	1565	0
567	20250321	113600	55286168	1565	1565	1565	1565	0
568	20250321	113500	55286168	1565	1565	1565	1565	0
569	20250321	113400	55286168	1565	1565	1565	1565	0
570	20250321	113300	55286168	1565	1565	1565	1565	6
571	20250321	113200	55276778	1565	1565	1565	1565	291
572	20250321	113100	54821363	1570	1571	1571	1570	549
573	20250321	113000	53959424	1571	1571	1571	1571	54
574	20250321	112900	53874590	1574	1574	1574	1574	0
575	20250321	112800	53874590	1574	1574	1574	1574	0
576	20250321	112700	53874590	1574	1574	1574	1574	29
577	20250321	112600	53828944	1574	1574	1574	1574	0
578	20250321	112500	53828944	1574	1574	1574	1574	4
579	20250321	112400	53822648	1574	1574	1574	1574	0
580	20250321	112300	53822648	1574	1574	1574	1574	0
581	20250321	112200	53822648	1574	1574	1574	1574	0
582	20250321	112100	53822648	1574	1574	1574	1574	0
583	20250321	112000	53822648	1574	1574	1574	1574	0
584	20250321	111900	53822648	1574	1574	1574	1574	0
585	20250321	111800	53822648	1574	1574	1574	1574	0
586	20250321	111700	53822648	1574	1574	1574	1574	0
587	20250321	111600	53822648	1574	1574	1574	1574	0
588	20250321	111500	53822648	1574	1574	1574	1574	0
589	20250321	111400	53822648	1574	1574	1574	1574	0
590	20250321	111300	53822648	1574	1574	1574	1574	0
591	20250321	111200	53822648	1574	1574	1574	1574	0
592	20250321	111100	53822648	1574	1574	1574	1574	0
593	20250321	111000	53822648	1574	1574	1574	1574	0
594	20250321	110900	53822648	1574	1574	1574	1574	10
595	20250321	110800	53806908	1574	1574	1574	1574	2218
596	20250321	110700	50315776	1574	1570	1574	1570	1147
597	20250321	110600	48514834	1565	1565	1565	1565	1
598	20250321	110500	48513269	1565	1565	1565	1565	8
599	20250321	110400	48500749	1565	1565	1565	1565	0
600	20250321	110300	48500749	1565	1565	1565	1565	10
601	20250321	110200	48485099	1571	1571	1571	1571	2
602	20250321	110100	48481957	1570	1570	1570	1570	0
603	20250321	110000	48481957	1570	1570	1570	1570	0
604	20250321	105900	48481957	1570	1570	1570	1570	139
605	20250321	105800	48263727	1570	1570	1570	1570	35
606	20250321	105700	48208777	1571	1571	1571	1571	0
607	20250321	105600	48208777	1571	1571	1571	1571	0
608	20250321	105500	48208777	1571	1571	1571	1571	0
609	20250321	105400	48208777	1571	1571	1571	1571	0
610	20250321	105300	48208777	1571	1571	1571	1571	1
611	20250321	105200	48207206	1574	1574	1574	1574	0
612	20250321	105100	48207206	1574	1574	1574	1574	0
613	20250321	105000	48207206	1574	1574	1574	1574	0
614	20250321	104900	48207206	1574	1574	1574	1574	0
615	20250321	104800	48207206	1574	1574	1574	1574	0
616	20250321	104700	48207206	1574	1574	1574	1574	0
617	20250321	104600	48207206	1574	1574	1574	1574	0
618	20250321	104500	48207206	1574	1573	1574	1573	28
619	20250321	104400	48163135	1574	1573	1574	1573	2
620	20250321	104300	48159988	1565	1565	1565	1565	10
621	20250321	104200	48144338	1564	1564	1564	1564	34
622	20250321	104100	48091162	1569	1569	1569	1569	5
623	20250321	104000	48083317	1574	1574	1574	1574	0
624	20250321	103900	48083317	1574	1573	1574	1573	10
625	20250321	103800	48067578	1575	1575	1575	1575	0
626	20250321	103700	48067578	1575	1575	1575	1575	0
627	20250321	103600	48067578	1575	1575	1575	1575	0
628	20250321	103500	48067578	1575	1574	1575	1574	150
629	20250321	103400	47831329	1575	1575	1575	1575	5
630	20250321	103300	47823454	1575	1575	1575	1575	30
631	20250321	103200	47776204	1576	1576	1576	1576	1
632	20250321	103100	47774628	1576	1571	1576	1567	18
633	20250321	103000	47746344	1571	1571	1571	1571	149
634	20250321	102900	47512265	1572	1572	1572	1572	0
635	20250321	102800	47512265	1572	1572	1572	1572	0
636	20250321	102700	47512265	1572	1572	1572	1572	0
637	20250321	102600	47512265	1572	1572	1572	1572	0
638	20250321	102500	47512265	1572	1572	1572	1572	0
639	20250321	102400	47512265	1572	1572	1572	1572	0
640	20250321	102300	47512265	1572	1572	1572	1572	33
641	20250321	102200	47460389	1570	1572	1572	1570	506
642	20250321	102100	46665967	1572	1572	1572	1572	0
643	20250321	102000	46665967	1572	1572	1572	1572	1
644	20250321	101900	46664395	1570	1570	1570	1570	2464
645	20250321	101800	42795915	1570	1570	1570	1570	0
646	20250321	101700	42795915	1570	1570	1570	1570	0
647	20250321	101600	42795915	1570	1570	1570	1570	0
648	20250321	101500	42795915	1570	1564	1570	1564	1266
649	20250321	101400	40810066	1563	1563	1563	1563	0
650	20250321	101300	40810066	1563	1562	1563	1562	1000
651	20250321	101200	39247249	1563	1563	1563	1563	0
652	20250321	101100	39247249	1563	1563	1563	1563	1
653	20250321	101000	39245686	1563	1563	1563	1563	12
654	20250321	100900	39226930	1552	1552	1552	1552	28
655	20250321	100800	39183474	1552	1552	1552	1552	19
656	20250321	100700	39153986	1550	1553	1553	1550	400
657	20250321	100600	38533252	1552	1552	1552	1552	5
658	20250321	100500	38525492	1548	1548	1548	1548	0
659	20250321	100400	38525492	1548	1548	1548	1548	0
660	20250321	100300	38525492	1548	1548	1548	1548	0
661	20250321	100200	38525492	1548	1548	1548	1548	0
662	20250321	100100	38525492	1548	1548	1548	1548	0
663	20250321	100000	38525492	1548	1548	1548	1548	1
664	20250321	095900	38523944	1563	1548	1563	1548	2
665	20250321	095800	38520833	1564	1564	1564	1564	0
666	20250321	095700	38520833	1564	1546	1564	1546	272
667	20250321	095600	38100303	1546	1549	1549	1546	3776
668	20250321	095500	32261069	1548	1548	1548	1548	100
669	20250321	095400	32106269	1547	1547	1547	1547	0
670	20250321	095300	32106269	1547	1547	1547	1547	1
671	20250321	095200	32104722	1555	1555	1555	1555	1146
672	20250321	095100	30322692	1555	1555	1555	1555	2133
673	20250321	095000	27005877	1561	1561	1561	1561	0
674	20250321	094900	27005877	1561	1561	1561	1561	9
675	20250321	094800	26991828	1561	1561	1561	1561	4
676	20250321	094700	26985584	1561	1561	1561	1561	6
677	20250321	094600	26976218	1561	1561	1561	1561	11
678	20250321	094500	26959047	1561	1555	1561	1555	125
679	20250321	094400	26764120	1541	1541	1541	1541	0
680	20250321	094300	26764120	1541	1542	1542	1541	19
681	20250321	094200	26734837	1555	1555	1555	1555	0
682	20250321	094100	26734837	1555	1555	1555	1555	0
683	20250321	094000	26734837	1555	1555	1555	1555	100
684	20250321	093900	26579337	1555	1550	1555	1550	806
685	20250321	093800	25326037	1555	1555	1555	1555	0
686	20250321	093700	25326037	1555	1540	1555	1540	4
687	20250321	093600	25319862	1540	1545	1545	1540	115
688	20250321	093500	25142590	1558	1551	1558	1544	1514
689	20250321	093400	22795314	1561	1561	1561	1561	1
690	20250321	093300	22793753	1552	1552	1552	1552	15
691	20250321	093200	22770473	1561	1560	1561	1551	89
692	20250321	093100	22632076	1550	1551	1551	1550	732
693	20250321	093000	21497469	1550	1556	1556	1550	4099
694	20250321	092900	15136298	1556	1556	1556	1556	10
695	20250321	092800	15120738	1556	1557	1557	1556	350
696	20250321	092700	14575988	1563	1563	1563	1556	58
697	20250321	092600	14485726	1556	1562	1562	1556	3031
698	20250321	092500	9757415	1563	1565	1565	1563	978
699	20250321	092400	8227662	1579	1579	1579	1579	10
700	20250321	092300	8211872	1566	1566	1566	1566	100
701	20250321	092200	8055272	1566	1567	1567	1566	101
702	20250321	092100	7897091	1568	1570	1570	1568	1125
703	20250321	092000	6132088	1580	1580	1580	1580	0
704	20250321	091900	6132088	1580	1580	1580	1580	0
705	20250321	091800	6132088	1580	1580	1580	1580	8
706	20250321	091700	6119448	1580	1580	1580	1580	0
707	20250321	091600	6119448	1580	1580	1580	1580	0
708	20250321	091500	6119448	1580	1580	1580	1580	501
709	20250321	091400	5327868	1580	1580	1580	1580	0
710	20250321	091300	5327868	1580	1580	1580	1580	0
711	20250321	091200	5327868	1580	1580	1580	1580	200
712	20250321	091100	5011868	1580	1571	1580	1570	1470
713	20250321	091000	2694409	1571	1571	1571	1571	0
714	20250321	090900	2694409	1571	1571	1571	1571	0
715	20250321	090800	2694409	1571	1571	1571	1571	38
716	20250321	090700	2634711	1571	1571	1571	1571	52
717	20250321	090600	2553019	1568	1568	1568	1568	1
718	20250321	090500	2551451	1571	1571	1571	1571	500
719	20250321	090400	1765951	1571	1571	1571	1571	0
720	20250321	090300	1765951	1571	1571	1571	1571	12
721	20250321	090200	1747099	1571	1571	1571	1571	1
722	20250321	090100	1745528	1580	1580	1580	1580	0
723	20250321	090000	1745528	1580	1582	1582	1580	1104