KissMeData/047310/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193200	297285940	4830	4830	4830	4830	1683
3	20250319	193100	297285940	4830	4830	4830	4830	0
4	20250319	193000	297285940	4830	4830	4830	4830	0
5	20250319	192900	297285940	4830	4830	4830	4830	0
6	20250319	192800	297285940	4830	4830	4830	4830	0
7	20250319	192700	297285940	4830	4830	4830	4830	0
8	20250319	192600	297285940	4830	4830	4830	4830	0
9	20250319	192500	297285940	4830	4830	4830	4830	0
10	20250319	192400	297285940	4830	4830	4830	4830	0
11	20250319	192300	297285940	4830	4830	4830	4830	0
12	20250319	192200	297285940	4830	4830	4830	4830	0
13	20250319	192100	297285940	4830	4830	4830	4830	0
14	20250319	192000	297285940	4830	4830	4830	4830	0
15	20250319	191900	297285940	4830	4830	4830	4830	0
16	20250319	191800	297285940	4830	4830	4830	4830	0
17	20250319	191700	297285940	4830	4830	4830	4830	0
18	20250319	191600	297285940	4830	4830	4830	4830	0
19	20250319	191500	297285940	4830	4830	4830	4830	0
20	20250319	191400	297285940	4830	4830	4830	4830	0
21	20250319	191300	297285940	4830	4830	4830	4830	0
22	20250319	191200	297285940	4830	4830	4830	4830	0
23	20250319	191100	297285940	4830	4830	4830	4830	0
24	20250319	191000	297285940	4830	4830	4830	4830	0
25	20250319	190900	297285940	4830	4830	4830	4830	0
26	20250319	190800	297285940	4830	4830	4830	4830	0
27	20250319	190700	297285940	4830	4830	4830	4830	0
28	20250319	190600	297285940	4830	4830	4830	4830	0
29	20250319	190500	297285940	4830	4830	4830	4830	0
30	20250319	190400	297285940	4830	4830	4830	4830	0
31	20250319	190300	297285940	4830	4830	4830	4830	0
32	20250319	190200	297285940	4830	4830	4830	4830	1683
33	20250319	190100	297285940	4830	4830	4830	4830	0
34	20250319	190000	297285940	4830	4830	4830	4830	0
35	20250319	185900	297285940	4830	4830	4830	4830	0
36	20250319	185800	297285940	4830	4830	4830	4830	0
37	20250319	185700	297285940	4830	4830	4830	4830	0
38	20250319	185600	297285940	4830	4830	4830	4830	0
39	20250319	185500	297285940	4830	4830	4830	4830	0
40	20250319	185400	297285940	4830	4830	4830	4830	0
41	20250319	185300	297285940	4830	4830	4830	4830	0
42	20250319	185200	297285940	4830	4830	4830	4830	0
43	20250319	185100	297285940	4830	4830	4830	4830	0
44	20250319	185000	297285940	4830	4830	4830	4830	0
45	20250319	184900	297285940	4830	4830	4830	4830	0
46	20250319	184800	297285940	4830	4830	4830	4830	0
47	20250319	184700	297285940	4830	4830	4830	4830	0
48	20250319	184600	297285940	4830	4830	4830	4830	0
49	20250319	184500	297285940	4830	4830	4830	4830	0
50	20250319	184400	297285940	4830	4830	4830	4830	0
51	20250319	184300	297285940	4830	4830	4830	4830	0
52	20250319	184200	297285940	4830	4830	4830	4830	0
53	20250319	184100	297285940	4830	4830	4830	4830	0
54	20250319	184000	297285940	4830	4830	4830	4830	0
55	20250319	183900	297285940	4830	4830	4830	4830	0
56	20250319	183800	297285940	4830	4830	4830	4830	0
57	20250319	183700	297285940	4830	4830	4830	4830	0
58	20250319	183600	297285940	4830	4830	4830	4830	0
59	20250319	183500	297285940	4830	4830	4830	4830	0
60	20250319	183400	297285940	4830	4830	4830	4830	0
61	20250319	183300	297285940	4830	4830	4830	4830	0
62	20250319	183200	297285940	4830	4830	4830	4830	1683
63	20250319	183100	297285940	4830	4830	4830	4830	0
64	20250319	183000	297285940	4830	4830	4830	4830	0
65	20250319	182900	297285940	4830	4830	4830	4830	0
66	20250319	182800	297285940	4830	4830	4830	4830	0
67	20250319	182700	297285940	4830	4830	4830	4830	0
68	20250319	182600	297285940	4830	4830	4830	4830	0
69	20250319	182500	297285940	4830	4830	4830	4830	0
70	20250319	182400	297285940	4830	4830	4830	4830	0
71	20250319	182300	297285940	4830	4830	4830	4830	0
72	20250319	182200	297285940	4830	4830	4830	4830	0
73	20250319	182100	297285940	4830	4830	4830	4830	0
74	20250319	182000	297285940	4830	4830	4830	4830	0
75	20250319	181900	297285940	4830	4830	4830	4830	0
76	20250319	181800	297285940	4830	4830	4830	4830	0
77	20250319	181700	297285940	4830	4830	4830	4830	0
78	20250319	181600	297285940	4830	4830	4830	4830	0
79	20250319	181500	297285940	4830	4830	4830	4830	0
80	20250319	181400	297285940	4830	4830	4830	4830	0
81	20250319	181300	297285940	4830	4830	4830	4830	0
82	20250319	181200	297285940	4830	4830	4830	4830	0
83	20250319	181100	297285940	4830	4830	4830	4830	0
84	20250319	181000	297285940	4830	4830	4830	4830	0
85	20250319	180900	297285940	4830	4830	4830	4830	0
86	20250319	180800	297285940	4830	4830	4830	4830	0
87	20250319	180700	297285940	4830	4830	4830	4830	0
88	20250319	180600	297285940	4830	4830	4830	4830	0
89	20250319	180500	297285940	4830	4830	4830	4830	0
90	20250319	180400	297285940	4830	4830	4830	4830	0
91	20250319	180300	297285940	4830	4830	4830	4830	0
92	20250319	180200	297285940	4830	4830	4830	4830	1683
93	20250319	180100	297285940	4830	4830	4830	4830	0
94	20250319	180000	297285940	4830	4830	4830	4830	0
95	20250319	175900	297285940	4830	4830	4830	4830	0
96	20250319	175800	297285940	4830	4830	4830	4830	0
97	20250319	175700	297285940	4830	4830	4830	4830	0
98	20250319	175600	297285940	4830	4830	4830	4830	0
99	20250319	175500	297285940	4830	4830	4830	4830	0
100	20250319	175400	297285940	4830	4830	4830	4830	0
101	20250319	175300	297285940	4830	4830	4830	4830	0
102	20250319	175200	297285940	4830	4830	4830	4830	0
103	20250319	175100	297285940	4830	4830	4830	4830	0
104	20250319	175000	297285940	4830	4830	4830	4830	0
105	20250319	174900	297285940	4830	4830	4830	4830	0
106	20250319	174800	297285940	4830	4830	4830	4830	0
107	20250319	174700	297285940	4830	4830	4830	4830	0
108	20250319	174600	297285940	4830	4830	4830	4830	0
109	20250319	174500	297285940	4830	4830	4830	4830	0
110	20250319	174400	297285940	4830	4830	4830	4830	0
111	20250319	174300	297285940	4830	4830	4830	4830	0
112	20250319	174200	297285940	4830	4830	4830	4830	0
113	20250319	174100	297285940	4830	4830	4830	4830	0
114	20250319	174000	297285940	4830	4830	4830	4830	0
115	20250319	173900	297285940	4830	4830	4830	4830	0
116	20250319	173800	297285940	4830	4830	4830	4830	0
117	20250319	173700	297285940	4830	4830	4830	4830	0
118	20250319	173600	297285940	4830	4830	4830	4830	0
119	20250319	173500	297285940	4830	4830	4830	4830	0
120	20250319	173400	297285940	4830	4830	4830	4830	0
121	20250319	173300	297285940	4830	4830	4830	4830	0
122	20250319	173200	297285940	4830	4830	4830	4830	1683
123	20250319	173100	297285940	4830	4830	4830	4830	0
124	20250319	173000	297285940	4830	4830	4830	4830	0
125	20250319	172900	297285940	4830	4830	4830	4830	0
126	20250319	172800	297285940	4830	4830	4830	4830	0
127	20250319	172700	297285940	4830	4830	4830	4830	0
128	20250319	172600	297285940	4830	4830	4830	4830	0
129	20250319	172500	297285940	4830	4830	4830	4830	0
130	20250319	172400	297285940	4830	4830	4830	4830	0
131	20250319	172300	297285940	4830	4830	4830	4830	0
132	20250319	172200	297285940	4830	4830	4830	4830	0
133	20250319	172100	297285940	4830	4830	4830	4830	0
134	20250319	172000	297285940	4830	4830	4830	4830	0
135	20250319	171900	297285940	4830	4830	4830	4830	0
136	20250319	171800	297285940	4830	4830	4830	4830	0
137	20250319	171700	297285940	4830	4830	4830	4830	0
138	20250319	171600	297285940	4830	4830	4830	4830	0
139	20250319	171500	297285940	4830	4830	4830	4830	0
140	20250319	171400	297285940	4830	4830	4830	4830	0
141	20250319	171300	297285940	4830	4830	4830	4830	0
142	20250319	171200	297285940	4830	4830	4830	4830	0
143	20250319	171100	297285940	4830	4830	4830	4830	0
144	20250319	171000	297285940	4830	4830	4830	4830	0
145	20250319	170900	297285940	4830	4830	4830	4830	0
146	20250319	170800	297285940	4830	4830	4830	4830	0
147	20250319	170700	297285940	4830	4830	4830	4830	0
148	20250319	170600	297285940	4830	4830	4830	4830	0
149	20250319	170500	297285940	4830	4830	4830	4830	0
150	20250319	170400	297285940	4830	4830	4830	4830	0
151	20250319	170300	297285940	4830	4830	4830	4830	0
152	20250319	170200	297285940	4830	4830	4830	4830	1683
153	20250319	170100	297285940	4830	4830	4830	4830	0
154	20250319	170000	297285940	4830	4830	4830	4830	0
155	20250319	165900	297285940	4830	4830	4830	4830	0
156	20250319	165800	297285940	4830	4830	4830	4830	0
157	20250319	165700	297285940	4830	4830	4830	4830	0
158	20250319	165600	297285940	4830	4830	4830	4830	0
159	20250319	165500	297285940	4830	4830	4830	4830	0
160	20250319	165400	297285940	4830	4830	4830	4830	0
161	20250319	165300	297285940	4830	4830	4830	4830	0
162	20250319	165200	297285940	4830	4830	4830	4830	0
163	20250319	165100	297285940	4830	4830	4830	4830	0
164	20250319	165000	297285940	4830	4830	4830	4830	0
165	20250319	164900	297285940	4830	4830	4830	4830	0
166	20250319	164800	297285940	4830	4830	4830	4830	0
167	20250319	164700	297285940	4830	4830	4830	4830	0
168	20250319	164600	297285940	4830	4830	4830	4830	0
169	20250319	164500	297285940	4830	4830	4830	4830	0
170	20250319	164400	297285940	4830	4830	4830	4830	0
171	20250319	164300	297285940	4830	4830	4830	4830	0
172	20250319	164200	297285940	4830	4830	4830	4830	0
173	20250319	164100	297285940	4830	4830	4830	4830	0
174	20250319	164000	297285940	4830	4830	4830	4830	0
175	20250319	163900	297285940	4830	4830	4830	4830	0
176	20250319	163800	297285940	4830	4830	4830	4830	0
177	20250319	163700	297285940	4830	4830	4830	4830	0
178	20250319	163600	297285940	4830	4830	4830	4830	0
179	20250319	163500	297285940	4830	4830	4830	4830	0
180	20250319	163400	297285940	4830	4830	4830	4830	0
181	20250319	163300	297285940	4830	4830	4830	4830	0
182	20250319	163200	297285940	4830	4830	4830	4830	1683
183	20250319	163100	297285940	4830	4830	4830	4830	0
184	20250319	163000	297285940	4830	4830	4830	4830	0
185	20250319	162900	297285940	4830	4830	4830	4830	0
186	20250319	162800	297285940	4830	4830	4830	4830	0
187	20250319	162700	297285940	4830	4830	4830	4830	0
188	20250319	162600	297285940	4830	4830	4830	4830	0
189	20250319	162500	297285940	4830	4830	4830	4830	0
190	20250319	162400	297285940	4830	4830	4830	4830	0
191	20250319	162300	297285940	4830	4830	4830	4830	0
192	20250319	162200	297285940	4830	4830	4830	4830	0
193	20250319	162100	297285940	4830	4830	4830	4830	0
194	20250319	162000	297285940	4830	4830	4830	4830	0
195	20250319	161900	297285940	4830	4830	4830	4830	0
196	20250319	161800	297285940	4830	4830	4830	4830	0
197	20250319	161700	297285940	4830	4830	4830	4830	0
198	20250319	161600	297285940	4830	4830	4830	4830	0
199	20250319	161500	297285940	4830	4830	4830	4830	0
200	20250319	161400	297285940	4830	4830	4830	4830	0
201	20250319	161300	297285940	4830	4830	4830	4830	0
202	20250319	161200	297285940	4830	4830	4830	4830	0
203	20250319	161100	297285940	4830	4830	4830	4830	0
204	20250319	161000	297285940	4830	4830	4830	4830	0
205	20250319	160900	297285940	4830	4830	4830	4830	0
206	20250319	160800	297285940	4830	4830	4830	4830	0
207	20250319	160700	297285940	4830	4830	4830	4830	0
208	20250319	160600	297285940	4830	4830	4830	4830	0
209	20250319	160500	297285940	4830	4830	4830	4830	0
210	20250319	160400	297285940	4830	4830	4830	4830	0
211	20250319	160300	297285940	4830	4830	4830	4830	0
212	20250319	160200	297285940	4830	4830	4830	4830	1683
213	20250319	160100	297285940	4830	4830	4830	4830	0
214	20250319	160000	297285940	4830	4830	4830	4830	0
215	20250319	155900	297285940	4830	4830	4830	4830	0
216	20250319	155800	297285940	4830	4830	4830	4830	0
217	20250319	155700	297285940	4830	4830	4830	4830	0
218	20250319	155600	297285940	4830	4830	4830	4830	0
219	20250319	155500	297285940	4830	4830	4830	4830	0
220	20250319	155400	297285940	4830	4830	4830	4830	0
221	20250319	155300	297285940	4830	4830	4830	4830	0
222	20250319	155200	297285940	4830	4830	4830	4830	0
223	20250319	155100	297285940	4830	4830	4830	4830	0
224	20250319	155000	297285940	4830	4830	4830	4830	0
225	20250319	154900	297285940	4830	4830	4830	4830	0
226	20250319	154800	297285940	4830	4830	4830	4830	0
227	20250319	154700	297285940	4830	4830	4830	4830	0
228	20250319	154600	297285940	4830	4830	4830	4830	0
229	20250319	154500	297285940	4830	4830	4830	4830	0
230	20250319	154400	297285940	4830	4830	4830	4830	0
231	20250319	154300	297285940	4830	4830	4830	4830	0
232	20250319	154200	297285940	4830	4830	4830	4830	0
233	20250319	154100	297285940	4830	4830	4830	4830	0
234	20250319	154000	297285940	4830	4830	4830	4830	0
235	20250319	153900	297285940	4830	4830	4830	4830	0
236	20250319	153800	297285940	4830	4830	4830	4830	0
237	20250319	153700	297285940	4830	4830	4830	4830	0
238	20250319	153600	297285940	4830	4830	4830	4830	0
239	20250319	153500	297285940	4830	4830	4830	4830	0
240	20250319	153400	297285940	4830	4830	4830	4830	0
241	20250319	153300	297285940	4830	4830	4830	4830	0
242	20250319	153200	297285940	4830	4830	4830	4830	1683
243	20250319	153100	297285940	4830	4830	4830	4830	0
244	20250319	153000	297285940	4830	4830	4830	4830	1683
245	20250319	152900	289157050	4840	4840	4840	4840	0
246	20250319	152800	289157050	4840	4840	4840	4840	0
247	20250319	152700	289157050	4840	4840	4840	4840	0
248	20250319	152600	289157050	4840	4840	4840	4840	0
249	20250319	152500	289157050	4840	4840	4840	4840	0
250	20250319	152400	289157050	4840	4840	4840	4840	0
251	20250319	152300	289157050	4840	4840	4840	4840	0
252	20250319	152200	289157050	4840	4840	4840	4840	0
253	20250319	152100	289157050	4840	4840	4840	4840	0
254	20250319	152000	289157050	4840	4840	4840	4840	0
255	20250319	151900	289157050	4840	4835	4840	4835	3
256	20250319	151800	289142540	4845	4835	4845	4835	59
257	20250319	151700	288857195	4850	4840	4850	4835	287
258	20250319	151600	287468110	4840	4840	4840	4840	0
259	20250319	151500	287468110	4840	4840	4845	4840	180
260	20250319	151400	286596755	4840	4840	4840	4840	0
261	20250319	151300	286596755	4840	4845	4845	4840	66
262	20250319	151200	286277305	4845	4850	4850	4845	109
263	20250319	151100	285748905	4850	4850	4850	4850	12
264	20250319	151000	285690705	4850	4845	4850	4845	83
265	20250319	150900	285288405	4855	4855	4855	4855	0
266	20250319	150800	285288405	4855	4840	4855	4840	1725
267	20250319	150700	276926465	4840	4840	4840	4840	0
268	20250319	150600	276926465	4840	4840	4840	4840	50
269	20250319	150500	276684465	4835	4835	4835	4835	50
270	20250319	150400	276442715	4830	4835	4835	4830	1890
271	20250319	150300	267307765	4845	4840	4845	4840	549
272	20250319	150200	264650160	4840	4840	4840	4840	10
273	20250319	150100	264601760	4835	4835	4840	4835	253
274	20250319	150000	263378255	4835	4835	4835	4835	0
275	20250319	145900	263378255	4835	4840	4840	4835	2
276	20250319	145800	263368580	4840	4840	4840	4840	3
277	20250319	145700	263354060	4840	4840	4840	4840	32
278	20250319	145600	263199180	4835	4835	4835	4835	216
279	20250319	145500	262154820	4835	4835	4835	4835	1
280	20250319	145400	262149985	4830	4830	4830	4830	0
281	20250319	145300	262149985	4830	4830	4830	4830	7
282	20250319	145200	262116175	4835	4835	4835	4835	0
283	20250319	145100	262116175	4835	4835	4835	4835	0
284	20250319	145000	262116175	4835	4835	4835	4835	100
285	20250319	144900	261632675	4835	4830	4835	4830	124
286	20250319	144800	261033535	4835	4835	4835	4835	0
287	20250319	144700	261033535	4835	4835	4835	4835	50
288	20250319	144600	260791785	4835	4835	4835	4830	79
289	20250319	144500	260410175	4830	4830	4830	4830	0
290	20250319	144400	260410175	4830	4830	4830	4830	0
291	20250319	144300	260410175	4830	4830	4830	4830	0
292	20250319	144200	260410175	4830	4830	4830	4830	200
293	20250319	144100	259444175	4835	4835	4835	4835	0
294	20250319	144000	259444175	4835	4835	4835	4835	56
295	20250319	143900	259173415	4830	4830	4830	4830	0
296	20250319	143800	259173415	4830	4830	4830	4830	198
297	20250319	143700	258217075	4825	4825	4825	4825	0
298	20250319	143600	258217075	4825	4825	4825	4825	0
299	20250319	143500	258217075	4825	4825	4825	4825	0
300	20250319	143400	258217075	4825	4825	4825	4825	0
301	20250319	143300	258217075	4825	4830	4830	4825	7
302	20250319	143200	258183295	4830	4830	4830	4830	10
303	20250319	143100	258134995	4830	4830	4830	4830	19
304	20250319	143000	258043225	4825	4825	4825	4825	0
305	20250319	142900	258043225	4825	4825	4825	4825	0
306	20250319	142800	258043225	4825	4825	4825	4825	0
307	20250319	142700	258043225	4825	4825	4825	4825	0
308	20250319	142600	258043225	4825	4825	4825	4825	0
309	20250319	142500	258043225	4825	4825	4825	4825	200
310	20250319	142400	257078225	4825	4825	4825	4825	50
311	20250319	142300	256836975	4825	4825	4825	4825	630
312	20250319	142200	253797225	4830	4835	4835	4830	22
313	20250319	142100	253690955	4835	4830	4835	4830	200
314	20250319	142000	252724785	4830	4830	4830	4830	1
315	20250319	141900	252719955	4825	4825	4825	4825	12
316	20250319	141800	252662055	4830	4830	4830	4830	10
317	20250319	141700	252613755	4830	4830	4830	4830	0
318	20250319	141600	252613755	4830	4830	4830	4830	5
319	20250319	141500	252589605	4825	4825	4825	4825	0
320	20250319	141400	252589605	4825	4825	4825	4825	50
321	20250319	141300	252348355	4825	4825	4825	4825	0
322	20250319	141200	252348355	4825	4825	4825	4825	514
323	20250319	141100	249868305	4825	4825	4825	4825	426
324	20250319	141000	247812855	4825	4825	4825	4825	5
325	20250319	140900	247788730	4830	4830	4830	4830	16
326	20250319	140800	247711450	4825	4825	4825	4825	3
327	20250319	140700	247696975	4825	4825	4825	4825	26
328	20250319	140600	247571525	4825	4825	4825	4825	250
329	20250319	140500	246365275	4830	4830	4830	4830	10
330	20250319	140400	246316975	4830	4830	4830	4830	587
331	20250319	140300	243481765	4835	4835	4835	4835	0
332	20250319	140200	243481765	4835	4835	4835	4835	21
333	20250319	140100	243380230	4835	4835	4835	4835	0
334	20250319	140000	243380230	4835	4835	4835	4835	0
335	20250319	135900	243380230	4835	4835	4835	4835	0
336	20250319	135800	243380230	4835	4835	4835	4835	31
337	20250319	135700	243230345	4835	4835	4835	4835	0
338	20250319	135600	243230345	4835	4835	4835	4835	0
339	20250319	135500	243230345	4835	4835	4835	4835	0
340	20250319	135400	243230345	4835	4835	4835	4835	0
341	20250319	135300	243230345	4835	4835	4835	4835	201
342	20250319	135200	242258510	4835	4835	4835	4835	300
343	20250319	135100	240808010	4835	4830	4835	4830	100
344	20250319	135000	240324520	4835	4835	4835	4835	0
345	20250319	134900	240324520	4835	4835	4835	4835	3
346	20250319	134800	240310015	4835	4835	4835	4835	510
347	20250319	134700	237844165	4835	4825	4835	4825	54
348	20250319	134600	237583315	4825	4825	4825	4825	1
349	20250319	134500	237578490	4830	4830	4830	4830	15
350	20250319	134400	237506040	4825	4825	4825	4825	194
351	20250319	134300	236569990	4820	4820	4820	4820	1
352	20250319	134200	236565170	4825	4825	4825	4825	0
353	20250319	134100	236565170	4825	4825	4825	4825	0
354	20250319	134000	236565170	4825	4820	4825	4820	3
355	20250319	133900	236550700	4825	4825	4825	4825	0
356	20250319	133800	236550700	4825	4825	4825	4825	108
357	20250319	133700	236029600	4820	4825	4825	4820	10
358	20250319	133600	235981355	4815	4820	4820	4815	803
359	20250319	133500	232113040	4825	4825	4825	4825	0
360	20250319	133400	232113040	4825	4825	4825	4825	10
361	20250319	133300	232064790	4825	4825	4825	4825	0
362	20250319	133200	232064790	4825	4825	4825	4825	39
363	20250319	133100	231876615	4825	4825	4825	4820	369
364	20250319	133000	230097755	4825	4825	4825	4825	0
365	20250319	132900	230097755	4825	4825	4825	4825	54
366	20250319	132800	229837205	4825	4825	4825	4825	279
367	20250319	132700	228491030	4825	4830	4835	4825	1138
368	20250319	132600	222996130	4835	4835	4835	4835	100
369	20250319	132500	222512630	4830	4835	4835	4830	230
370	20250319	132400	221401725	4835	4835	4835	4835	0
371	20250319	132300	221401725	4835	4835	4835	4835	0
372	20250319	132200	221401725	4835	4840	4840	4835	30
373	20250319	132100	221256575	4840	4840	4840	4840	117
374	20250319	132000	220690295	4845	4845	4845	4845	0
375	20250319	131900	220690295	4845	4840	4845	4840	40
376	20250319	131800	220496505	4845	4845	4845	4845	0
377	20250319	131700	220496505	4845	4845	4845	4845	0
378	20250319	131600	220496505	4845	4830	4845	4830	6
379	20250319	131500	220467495	4845	4845	4845	4845	0
380	20250319	131400	220467495	4845	4845	4845	4845	1
381	20250319	131300	220462650	4837	4837	4837	4837	0
382	20250319	131200	220462650	4837	4837	4837	4837	2
383	20250319	131100	220452976	4850	4850	4850	4850	0
384	20250319	131000	220452976	4850	4850	4850	4850	0
385	20250319	130900	220452976	4850	4850	4850	4850	23
386	20250319	130800	220341426	4845	4845	4845	4845	0
387	20250319	130700	220341426	4845	4845	4845	4845	100
388	20250319	130600	219856926	4845	4845	4845	4845	0
389	20250319	130500	219856926	4845	4845	4845	4845	793
390	20250319	130400	216014841	4845	4845	4845	4845	0
391	20250319	130300	216014841	4845	4845	4845	4845	0
392	20250319	130200	216014841	4845	4845	4845	4845	0
393	20250319	130100	216014841	4845	4845	4845	4845	0
394	20250319	130000	216014841	4845	4845	4845	4845	0
395	20250319	125900	216014841	4845	4845	4845	4845	1
396	20250319	125800	216009996	4840	4835	4840	4835	103
397	20250319	125700	215511986	4840	4840	4840	4840	0
398	20250319	125600	215511986	4840	4840	4840	4840	0
399	20250319	125500	215511986	4840	4845	4845	4840	101
400	20250319	125400	215023141	4840	4835	4840	4835	148
401	20250319	125300	214306831	4835	4835	4835	4835	205
402	20250319	125200	213315656	4835	4835	4835	4835	60
403	20250319	125100	213025556	4835	4835	4835	4835	70
404	20250319	125000	212687106	4835	4835	4835	4835	2
405	20250319	124900	212677436	4835	4835	4835	4835	0
406	20250319	124800	212677436	4835	4835	4835	4835	0
407	20250319	124700	212677436	4835	4835	4835	4835	0
408	20250319	124600	212677436	4835	4835	4835	4835	116
409	20250319	124500	212116576	4840	4840	4840	4840	0
410	20250319	124400	212116576	4840	4840	4840	4840	0
411	20250319	124300	212116576	4840	4840	4840	4840	200
412	20250319	124200	211148576	4840	4840	4840	4840	0
413	20250319	124100	211148576	4840	4840	4840	4840	0
414	20250319	124000	211148576	4840	4840	4840	4840	51
415	20250319	123900	210901736	4840	4840	4840	4840	48
416	20250319	123800	210669416	4840	4840	4840	4840	0
417	20250319	123700	210669416	4840	4840	4840	4840	7
418	20250319	123600	210635536	4840	4840	4840	4840	100
419	20250319	123500	210151536	4840	4840	4840	4840	0
420	20250319	123400	210151536	4840	4840	4840	4840	0
421	20250319	123300	210151536	4840	4840	4840	4840	0
422	20250319	123200	210151536	4840	4835	4840	4835	80
423	20250319	123100	209764341	4840	4840	4840	4840	100
424	20250319	123000	209280341	4840	4840	4840	4840	3
425	20250319	122900	209265821	4840	4835	4840	4835	9
426	20250319	122800	209222271	4825	4825	4825	4825	0
427	20250319	122700	209222271	4825	4825	4825	4825	2
428	20250319	122600	209212621	4820	4820	4820	4820	0
429	20250319	122500	209212621	4820	4820	4820	4820	2
430	20250319	122400	209202981	4840	4840	4840	4840	0
431	20250319	122300	209202981	4840	4840	4840	4840	0
432	20250319	122200	209202981	4840	4840	4840	4840	0
433	20250319	122100	209202981	4840	4840	4840	4840	1
434	20250319	122000	209198141	4835	4835	4835	4835	1
435	20250319	121900	209193306	4815	4840	4840	4815	21
436	20250319	121800	209092166	4815	4825	4825	4815	648
437	20250319	121700	205968391	4840	4840	4840	4840	23
438	20250319	121600	205857071	4825	4825	4825	4825	5
439	20250319	121500	205832946	4840	4840	4840	4840	5
440	20250319	121400	205808746	4840	4840	4840	4840	0
441	20250319	121300	205808746	4840	4840	4840	4840	0
442	20250319	121200	205808746	4840	4840	4840	4840	0
443	20250319	121100	205808746	4840	4840	4840	4840	1
444	20250319	121000	205803906	4825	4825	4825	4825	0
445	20250319	120900	205803906	4825	4825	4825	4825	0
446	20250319	120800	205803906	4825	4825	4825	4825	58
447	20250319	120700	205524056	4840	4840	4840	4840	0
448	20250319	120600	205524056	4840	4840	4840	4840	0
449	20250319	120500	205524056	4840	4830	4840	4830	400
450	20250319	120400	203592046	4835	4835	4835	4835	0
451	20250319	120300	203592046	4835	4840	4840	4835	208
452	20250319	120200	202585366	4845	4845	4845	4845	1
453	20250319	120100	202580521	4840	4840	4840	4840	16
454	20250319	120000	202503081	4845	4845	4845	4845	0
455	20250319	115900	202503081	4845	4845	4845	4845	0
456	20250319	115800	202503081	4845	4845	4845	4845	0
457	20250319	115700	202503081	4845	4845	4845	4845	0
458	20250319	115600	202503081	4845	4845	4845	4845	35
459	20250319	115500	202333506	4840	4840	4840	4840	2
460	20250319	115400	202323826	4845	4845	4845	4845	0
461	20250319	115300	202323826	4845	4845	4845	4845	0
462	20250319	115200	202323826	4845	4845	4845	4845	0
463	20250319	115100	202323826	4845	4840	4845	4840	2
464	20250319	115000	202314141	4840	4840	4840	4840	1
465	20250319	114900	202309301	4840	4840	4840	4840	0
466	20250319	114800	202309301	4840	4840	4840	4840	0
467	20250319	114700	202309301	4840	4840	4840	4840	0
468	20250319	114600	202309301	4840	4840	4840	4840	0
469	20250319	114500	202309301	4840	4840	4840	4840	0
470	20250319	114400	202309301	4840	4840	4840	4840	323
471	20250319	114300	200745981	4840	4840	4840	4840	31
472	20250319	114200	200595941	4840	4840	4840	4840	0
473	20250319	114100	200595941	4840	4840	4840	4840	0
474	20250319	114000	200595941	4840	4840	4840	4840	0
475	20250319	113900	200595941	4840	4840	4840	4840	0
476	20250319	113800	200595941	4840	4840	4840	4840	227
477	20250319	113700	199497261	4835	4835	4835	4835	0
478	20250319	113600	199497261	4835	4835	4835	4835	102
479	20250319	113500	199004091	4840	4840	4840	4840	0
480	20250319	113400	199004091	4840	4840	4840	4840	904
481	20250319	113300	194628731	4840	4840	4840	4840	0
482	20250319	113200	194628731	4840	4840	4840	4840	37
483	20250319	113100	194449651	4830	4830	4830	4830	100
484	20250319	113000	193966651	4835	4835	4835	4835	0
485	20250319	112900	193966651	4835	4835	4835	4835	102
486	20250319	112800	193473481	4830	4830	4830	4830	0
487	20250319	112700	193473481	4830	4830	4830	4830	0
488	20250319	112600	193473481	4830	4830	4830	4830	950
489	20250319	112500	188884981	4830	4830	4830	4830	53
490	20250319	112400	188628991	4835	4835	4835	4835	0
491	20250319	112300	188628991	4835	4835	4835	4835	0
492	20250319	112200	188628991	4835	4835	4835	4835	0
493	20250319	112100	188628991	4835	4835	4835	4835	52
494	20250319	112000	188377571	4830	4830	4830	4830	0
495	20250319	111900	188377571	4830	4830	4830	4830	0
496	20250319	111800	188377571	4830	4830	4830	4830	0
497	20250319	111700	188377571	4830	4830	4830	4830	455
498	20250319	111600	186179921	4830	4830	4830	4830	0
499	20250319	111500	186179921	4830	4830	4830	4830	0
500	20250319	111400	186179921	4830	4830	4830	4830	221
501	20250319	111300	185112491	4835	4835	4835	4835	51
502	20250319	111200	184865906	4830	4830	4830	4830	0
503	20250319	111100	184865906	4830	4830	4830	4830	0
504	20250319	111000	184865906	4830	4830	4830	4830	0
505	20250319	110900	184865906	4830	4827	4830	4827	198
506	20250319	110800	183910151	4830	4830	4830	4830	5
507	20250319	110700	183886001	4830	4830	4830	4830	0
508	20250319	110600	183886001	4830	4830	4830	4830	0
509	20250319	110500	183886001	4830	4830	4830	4830	0
510	20250319	110400	183886001	4830	4830	4830	4830	14
511	20250319	110300	183818381	4835	4835	4835	4835	0
512	20250319	110200	183818381	4835	4835	4835	4835	0
513	20250319	110100	183818381	4835	4825	4835	4825	116
514	20250319	110000	183258161	4825	4825	4825	4825	0
515	20250319	105900	183258161	4825	4825	4825	4825	0
516	20250319	105800	183258161	4825	4825	4825	4825	0
517	20250319	105700	183258161	4825	4825	4825	4825	0
518	20250319	105600	183258161	4825	4825	4825	4825	0
519	20250319	105500	183258161	4825	4825	4825	4825	10
520	20250319	105400	183209911	4820	4815	4820	4815	4
521	20250319	105300	183190646	4810	4810	4810	4810	0
522	20250319	105200	183190646	4810	4810	4810	4810	0
523	20250319	105100	183190646	4810	4810	4810	4810	175
524	20250319	105000	182348896	4815	4820	4820	4815	136
525	20250319	104900	181693501	4820	4820	4820	4820	10
526	20250319	104800	181645301	4820	4820	4820	4820	30
527	20250319	104700	181500701	4820	4820	4820	4820	71
528	20250319	104600	181158481	4820	4820	4820	4820	61
529	20250319	104500	180864461	4820	4820	4820	4820	2
530	20250319	104400	180854821	4820	4810	4820	4810	2041
531	20250319	104300	171026636	4810	4810	4810	4810	1762
532	20250319	104200	162551416	4815	4815	4815	4815	489
533	20250319	104100	160196881	4815	4815	4815	4815	13
534	20250319	104000	160134286	4815	4815	4815	4815	10
535	20250319	103900	160086136	4815	4820	4820	4815	41
536	20250319	103800	159888521	4820	4820	4820	4815	1061
537	20250319	103700	154779651	4825	4825	4825	4825	43
538	20250319	103600	154572176	4820	4815	4820	4815	11
539	20250319	103500	154519206	4815	4825	4825	4815	679
540	20250319	103400	151246356	4835	4835	4835	4835	0
541	20250319	103300	151246356	4835	4835	4835	4835	2
542	20250319	103200	151236686	4835	4835	4835	4835	3
543	20250319	103100	151222181	4835	4835	4835	4835	100
544	20250319	103000	150738681	4835	4840	4840	4835	101
545	20250319	102900	150250341	4840	4835	4840	4835	3
546	20250319	102800	150235831	4835	4835	4840	4835	102
547	20250319	102700	149742656	4835	4835	4835	4835	8
548	20250319	102600	149703976	4845	4830	4845	4820	2537
549	20250319	102500	137458066	4845	4845	4845	4845	0
550	20250319	102400	137458066	4845	4845	4845	4845	206
551	20250319	102300	136459996	4845	4830	4845	4830	155
552	20250319	102200	135711331	4840	4840	4840	4840	0
553	20250319	102100	135711331	4840	4840	4840	4840	0
554	20250319	102000	135711331	4840	4840	4840	4840	1
555	20250319	101900	135706491	4830	4830	4830	4830	51
556	20250319	101800	135460161	4840	4840	4840	4840	225
557	20250319	101700	134371161	4840	4840	4840	4840	50
558	20250319	101600	134129161	4840	4840	4840	4840	51
559	20250319	101500	133882321	4840	4840	4840	4840	16
560	20250319	101400	133804881	4840	4840	4840	4840	114
561	20250319	101300	133253121	4840	4840	4840	4840	3
562	20250319	101200	133238601	4840	4840	4840	4840	327
563	20250319	101100	131655921	4840	4840	4840	4840	28
564	20250319	101000	131520401	4845	4845	4845	4845	1
565	20250319	100900	131515556	4845	4845	4845	4845	0
566	20250319	100800	131515556	4845	4845	4845	4845	2
567	20250319	100700	131505866	4840	4840	4840	4840	9
568	20250319	100600	131462306	4845	4845	4845	4845	1
569	20250319	100500	131457461	4835	4835	4835	4835	141
570	20250319	100400	130775726	4845	4845	4845	4845	1
571	20250319	100300	130770881	4835	4850	4850	4835	1064
572	20250319	100200	125611101	4850	4850	4850	4850	0
573	20250319	100100	125611101	4850	4850	4850	4835	152
574	20250319	100000	124876136	4835	4835	4835	4835	0
575	20250319	095900	124876136	4835	4835	4835	4835	0
576	20250319	095800	124876136	4835	4835	4835	4835	0
577	20250319	095700	124876136	4835	4840	4840	4835	200
578	20250319	095600	123909131	4845	4840	4845	4840	1010
579	20250319	095500	119020181	4840	4840	4840	4840	0
580	20250319	095400	119020181	4840	4835	4840	4835	409
581	20250319	095300	117042271	4840	4840	4840	4840	2
582	20250319	095200	117032591	4835	4835	4835	4835	0
583	20250319	095100	117032591	4835	4835	4835	4835	30
584	20250319	095000	116887541	4835	4830	4835	4830	9
585	20250319	094900	116844036	4825	4830	4830	4825	21
586	20250319	094800	116742706	4825	4830	4830	4805	352
587	20250319	094700	115050676	4830	4835	4835	4825	10
588	20250319	094600	115002381	4835	4840	4840	4805	2503
589	20250319	094500	102969795	4840	4840	4840	4840	16
590	20250319	094400	102892355	4840	4840	4840	4840	22
591	20250319	094300	102785875	4840	4840	4840	4840	0
592	20250319	094200	102785875	4840	4840	4840	4840	2
593	20250319	094100	102776195	4840	4840	4840	4840	52
594	20250319	094000	102524515	4835	4835	4835	4835	0
595	20250319	093900	102524515	4835	4835	4835	4835	100
596	20250319	093800	102041015	4835	4830	4835	4830	15
597	20250319	093700	101968560	4820	4820	4820	4820	0
598	20250319	093600	101968560	4820	4820	4820	4820	998
599	20250319	093500	97158200	4815	4815	4815	4815	92
600	20250319	093400	96715220	4810	4805	4810	4805	712
601	20250319	093300	93291560	4815	4810	4815	4810	2067
602	20250319	093200	83349240	4810	4805	4810	4805	928
603	20250319	093100	78889010	4805	4800	4805	4795	509
604	20250319	093000	76447300	4800	4805	4805	4800	47
605	20250319	092900	76221690	4810	4810	4810	4810	9
606	20250319	092800	76178400	4810	4810	4810	4810	0
607	20250319	092700	76178400	4810	4800	4810	4795	352
608	20250319	092600	74490505	4800	4800	4800	4800	0
609	20250319	092500	74490505	4800	4810	4810	4800	2300
610	20250319	092400	63448295	4820	4820	4820	4820	0
611	20250319	092300	63448295	4820	4820	4820	4820	0
612	20250319	092200	63448295	4820	4820	4820	4815	210
613	20250319	092100	62436885	4820	4820	4820	4820	10
614	20250319	092000	62388685	4820	4820	4820	4820	75
615	20250319	091900	62027185	4830	4830	4830	4830	4
616	20250319	091800	62007865	4820	4820	4820	4820	0
617	20250319	091700	62007865	4820	4825	4825	4820	10
618	20250319	091600	61959645	4830	4830	4830	4830	0
619	20250319	091500	61959645	4830	4830	4830	4830	3
620	20250319	091400	61945155	4820	4830	4830	4820	197
621	20250319	091300	60994640	4835	4835	4835	4835	1
622	20250319	091200	60989805	4835	4835	4835	4835	136
623	20250319	091100	60332245	4840	4840	4840	4840	72
624	20250319	091000	59983765	4840	4840	4840	4835	66
625	20250319	090900	59664355	4840	4850	4850	4840	86
626	20250319	090800	59248105	4865	4865	4865	4855	451
627	20250319	090700	57054090	4865	4865	4865	4865	43
628	20250319	090600	56844895	4870	4870	4870	4870	17
629	20250319	090500	56762105	4870	4830	4870	4830	4078
630	20250319	090400	36981845	4795	4795	4795	4795	0
631	20250319	090300	36981845	4795	4830	4830	4795	3968
632	20250319	090200	17941121	4832	4832	4832	4832	0
633	20250319	090100	17941121	4832	4832	4832	4832	13
634	20250319	090000	17878305	4810	4815	4820	4810	3713