KissMeData/114450/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	202000	33178299	1660	1660	1660	1660	2667
3	20250317	201900	33178299	1660	1660	1660	1660	0
4	20250317	201800	33178299	1660	1660	1660	1660	0
5	20250317	201700	33178299	1660	1660	1660	1660	0
6	20250317	201600	33178299	1660	1660	1660	1660	0
7	20250317	201500	33178299	1660	1660	1660	1660	0
8	20250317	201400	33178299	1660	1660	1660	1660	0
9	20250317	201300	33178299	1660	1660	1660	1660	0
10	20250317	201200	33178299	1660	1660	1660	1660	0
11	20250317	201100	33178299	1660	1660	1660	1660	0
12	20250317	201000	33178299	1660	1660	1660	1660	0
13	20250317	200900	33178299	1660	1660	1660	1660	0
14	20250317	200800	33178299	1660	1660	1660	1660	0
15	20250317	200700	33178299	1660	1660	1660	1660	0
16	20250317	200600	33178299	1660	1660	1660	1660	0
17	20250317	200500	33178299	1660	1660	1660	1660	0
18	20250317	200400	33178299	1660	1660	1660	1660	0
19	20250317	200300	33178299	1660	1660	1660	1660	0
20	20250317	200200	33178299	1660	1660	1660	1660	0
21	20250317	200100	33178299	1660	1660	1660	1660	0
22	20250317	200000	33178299	1660	1660	1660	1660	0
23	20250317	195900	33178299	1660	1660	1660	1660	0
24	20250317	195800	33178299	1660	1660	1660	1660	0
25	20250317	195700	33178299	1660	1660	1660	1660	0
26	20250317	195600	33178299	1660	1660	1660	1660	0
27	20250317	195500	33178299	1660	1660	1660	1660	0
28	20250317	195400	33178299	1660	1660	1660	1660	0
29	20250317	195300	33178299	1660	1660	1660	1660	0
30	20250317	195200	33178299	1660	1660	1660	1660	0
31	20250317	195100	33178299	1660	1660	1660	1660	0
32	20250317	195000	33178299	1660	1660	1660	1660	2667
33	20250317	194900	33178299	1660	1660	1660	1660	0
34	20250317	194800	33178299	1660	1660	1660	1660	0
35	20250317	194700	33178299	1660	1660	1660	1660	0
36	20250317	194600	33178299	1660	1660	1660	1660	0
37	20250317	194500	33178299	1660	1660	1660	1660	0
38	20250317	194400	33178299	1660	1660	1660	1660	0
39	20250317	194300	33178299	1660	1660	1660	1660	0
40	20250317	194200	33178299	1660	1660	1660	1660	0
41	20250317	194100	33178299	1660	1660	1660	1660	0
42	20250317	194000	33178299	1660	1660	1660	1660	0
43	20250317	193900	33178299	1660	1660	1660	1660	0
44	20250317	193800	33178299	1660	1660	1660	1660	0
45	20250317	193700	33178299	1660	1660	1660	1660	0
46	20250317	193600	33178299	1660	1660	1660	1660	0
47	20250317	193500	33178299	1660	1660	1660	1660	0
48	20250317	193400	33178299	1660	1660	1660	1660	0
49	20250317	193300	33178299	1660	1660	1660	1660	0
50	20250317	193200	33178299	1660	1660	1660	1660	0
51	20250317	193100	33178299	1660	1660	1660	1660	0
52	20250317	193000	33178299	1660	1660	1660	1660	0
53	20250317	192900	33178299	1660	1660	1660	1660	0
54	20250317	192800	33178299	1660	1660	1660	1660	0
55	20250317	192700	33178299	1660	1660	1660	1660	0
56	20250317	192600	33178299	1660	1660	1660	1660	0
57	20250317	192500	33178299	1660	1660	1660	1660	0
58	20250317	192400	33178299	1660	1660	1660	1660	0
59	20250317	192300	33178299	1660	1660	1660	1660	0
60	20250317	192200	33178299	1660	1660	1660	1660	0
61	20250317	192100	33178299	1660	1660	1660	1660	0
62	20250317	192000	33178299	1660	1660	1660	1660	2667
63	20250317	191900	33178299	1660	1660	1660	1660	0
64	20250317	191800	33178299	1660	1660	1660	1660	0
65	20250317	191700	33178299	1660	1660	1660	1660	0
66	20250317	191600	33178299	1660	1660	1660	1660	0
67	20250317	191500	33178299	1660	1660	1660	1660	0
68	20250317	191400	33178299	1660	1660	1660	1660	0
69	20250317	191300	33178299	1660	1660	1660	1660	0
70	20250317	191200	33178299	1660	1660	1660	1660	0
71	20250317	191100	33178299	1660	1660	1660	1660	0
72	20250317	191000	33178299	1660	1660	1660	1660	0
73	20250317	190900	33178299	1660	1660	1660	1660	0
74	20250317	190800	33178299	1660	1660	1660	1660	0
75	20250317	190700	33178299	1660	1660	1660	1660	0
76	20250317	190600	33178299	1660	1660	1660	1660	0
77	20250317	190500	33178299	1660	1660	1660	1660	0
78	20250317	190400	33178299	1660	1660	1660	1660	0
79	20250317	190300	33178299	1660	1660	1660	1660	0
80	20250317	190200	33178299	1660	1660	1660	1660	0
81	20250317	190100	33178299	1660	1660	1660	1660	0
82	20250317	190000	33178299	1660	1660	1660	1660	0
83	20250317	185900	33178299	1660	1660	1660	1660	0
84	20250317	185800	33178299	1660	1660	1660	1660	0
85	20250317	185700	33178299	1660	1660	1660	1660	0
86	20250317	185600	33178299	1660	1660	1660	1660	0
87	20250317	185500	33178299	1660	1660	1660	1660	0
88	20250317	185400	33178299	1660	1660	1660	1660	0
89	20250317	185300	33178299	1660	1660	1660	1660	0
90	20250317	185200	33178299	1660	1660	1660	1660	0
91	20250317	185100	33178299	1660	1660	1660	1660	0
92	20250317	185000	33178299	1660	1660	1660	1660	2667
93	20250317	184900	33178299	1660	1660	1660	1660	0
94	20250317	184800	33178299	1660	1660	1660	1660	0
95	20250317	184700	33178299	1660	1660	1660	1660	0
96	20250317	184600	33178299	1660	1660	1660	1660	0
97	20250317	184500	33178299	1660	1660	1660	1660	0
98	20250317	184400	33178299	1660	1660	1660	1660	0
99	20250317	184300	33178299	1660	1660	1660	1660	0
100	20250317	184200	33178299	1660	1660	1660	1660	0
101	20250317	184100	33178299	1660	1660	1660	1660	0
102	20250317	184000	33178299	1660	1660	1660	1660	0
103	20250317	183900	33178299	1660	1660	1660	1660	0
104	20250317	183800	33178299	1660	1660	1660	1660	0
105	20250317	183700	33178299	1660	1660	1660	1660	0
106	20250317	183600	33178299	1660	1660	1660	1660	0
107	20250317	183500	33178299	1660	1660	1660	1660	0
108	20250317	183400	33178299	1660	1660	1660	1660	0
109	20250317	183300	33178299	1660	1660	1660	1660	0
110	20250317	183200	33178299	1660	1660	1660	1660	0
111	20250317	183100	33178299	1660	1660	1660	1660	0
112	20250317	183000	33178299	1660	1660	1660	1660	0
113	20250317	182900	33178299	1660	1660	1660	1660	0
114	20250317	182800	33178299	1660	1660	1660	1660	0
115	20250317	182700	33178299	1660	1660	1660	1660	0
116	20250317	182600	33178299	1660	1660	1660	1660	0
117	20250317	182500	33178299	1660	1660	1660	1660	0
118	20250317	182400	33178299	1660	1660	1660	1660	0
119	20250317	182300	33178299	1660	1660	1660	1660	0
120	20250317	182200	33178299	1660	1660	1660	1660	0
121	20250317	182100	33178299	1660	1660	1660	1660	0
122	20250317	182000	33178299	1660	1660	1660	1660	2667
123	20250317	181900	33178299	1660	1660	1660	1660	0
124	20250317	181800	33178299	1660	1660	1660	1660	0
125	20250317	181700	33178299	1660	1660	1660	1660	0
126	20250317	181600	33178299	1660	1660	1660	1660	0
127	20250317	181500	33178299	1660	1660	1660	1660	0
128	20250317	181400	33178299	1660	1660	1660	1660	0
129	20250317	181300	33178299	1660	1660	1660	1660	0
130	20250317	181200	33178299	1660	1660	1660	1660	0
131	20250317	181100	33178299	1660	1660	1660	1660	0
132	20250317	181000	33178299	1660	1660	1660	1660	0
133	20250317	180900	33178299	1660	1660	1660	1660	0
134	20250317	180800	33178299	1660	1660	1660	1660	0
135	20250317	180700	33178299	1660	1660	1660	1660	0
136	20250317	180600	33178299	1660	1660	1660	1660	0
137	20250317	180500	33178299	1660	1660	1660	1660	0
138	20250317	180400	33178299	1660	1660	1660	1660	0
139	20250317	180300	33178299	1660	1660	1660	1660	0
140	20250317	180200	33178299	1660	1660	1660	1660	0
141	20250317	180100	33178299	1660	1660	1660	1660	0
142	20250317	180000	33178299	1660	1660	1660	1660	0
143	20250317	175900	33178299	1660	1660	1660	1660	0
144	20250317	175800	33178299	1660	1660	1660	1660	0
145	20250317	175700	33178299	1660	1660	1660	1660	0
146	20250317	175600	33178299	1660	1660	1660	1660	0
147	20250317	175500	33178299	1660	1660	1660	1660	0
148	20250317	175400	33178299	1660	1660	1660	1660	0
149	20250317	175300	33178299	1660	1660	1660	1660	0
150	20250317	175200	33178299	1660	1660	1660	1660	0
151	20250317	175100	33178299	1660	1660	1660	1660	0
152	20250317	175000	33178299	1660	1660	1660	1660	2667
153	20250317	174900	33178299	1660	1660	1660	1660	0
154	20250317	174800	33178299	1660	1660	1660	1660	0
155	20250317	174700	33178299	1660	1660	1660	1660	0
156	20250317	174600	33178299	1660	1660	1660	1660	0
157	20250317	174500	33178299	1660	1660	1660	1660	0
158	20250317	174400	33178299	1660	1660	1660	1660	0
159	20250317	174300	33178299	1660	1660	1660	1660	0
160	20250317	174200	33178299	1660	1660	1660	1660	0
161	20250317	174100	33178299	1660	1660	1660	1660	0
162	20250317	174000	33178299	1660	1660	1660	1660	0
163	20250317	173900	33178299	1660	1660	1660	1660	0
164	20250317	173800	33178299	1660	1660	1660	1660	0
165	20250317	173700	33178299	1660	1660	1660	1660	0
166	20250317	173600	33178299	1660	1660	1660	1660	0
167	20250317	173500	33178299	1660	1660	1660	1660	0
168	20250317	173400	33178299	1660	1660	1660	1660	0
169	20250317	173300	33178299	1660	1660	1660	1660	0
170	20250317	173200	33178299	1660	1660	1660	1660	0
171	20250317	173100	33178299	1660	1660	1660	1660	0
172	20250317	173000	33178299	1660	1660	1660	1660	0
173	20250317	172900	33178299	1660	1660	1660	1660	0
174	20250317	172800	33178299	1660	1660	1660	1660	0
175	20250317	172700	33178299	1660	1660	1660	1660	0
176	20250317	172600	33178299	1660	1660	1660	1660	0
177	20250317	172500	33178299	1660	1660	1660	1660	0
178	20250317	172400	33178299	1660	1660	1660	1660	0
179	20250317	172300	33178299	1660	1660	1660	1660	0
180	20250317	172200	33178299	1660	1660	1660	1660	0
181	20250317	172100	33178299	1660	1660	1660	1660	0
182	20250317	172000	33178299	1660	1660	1660	1660	2667
183	20250317	171900	33178299	1660	1660	1660	1660	0
184	20250317	171800	33178299	1660	1660	1660	1660	0
185	20250317	171700	33178299	1660	1660	1660	1660	0
186	20250317	171600	33178299	1660	1660	1660	1660	0
187	20250317	171500	33178299	1660	1660	1660	1660	0
188	20250317	171400	33178299	1660	1660	1660	1660	0
189	20250317	171300	33178299	1660	1660	1660	1660	0
190	20250317	171200	33178299	1660	1660	1660	1660	0
191	20250317	171100	33178299	1660	1660	1660	1660	0
192	20250317	171000	33178299	1660	1660	1660	1660	0
193	20250317	170900	33178299	1660	1660	1660	1660	0
194	20250317	170800	33178299	1660	1660	1660	1660	0
195	20250317	170700	33178299	1660	1660	1660	1660	0
196	20250317	170600	33178299	1660	1660	1660	1660	0
197	20250317	170500	33178299	1660	1660	1660	1660	0
198	20250317	170400	33178299	1660	1660	1660	1660	0
199	20250317	170300	33178299	1660	1660	1660	1660	0
200	20250317	170200	33178299	1660	1660	1660	1660	0
201	20250317	170100	33178299	1660	1660	1660	1660	0
202	20250317	170000	33178299	1660	1660	1660	1660	0
203	20250317	165900	33178299	1660	1660	1660	1660	0
204	20250317	165800	33178299	1660	1660	1660	1660	0
205	20250317	165700	33178299	1660	1660	1660	1660	0
206	20250317	165600	33178299	1660	1660	1660	1660	0
207	20250317	165500	33178299	1660	1660	1660	1660	0
208	20250317	165400	33178299	1660	1660	1660	1660	0
209	20250317	165300	33178299	1660	1660	1660	1660	0
210	20250317	165200	33178299	1660	1660	1660	1660	0
211	20250317	165100	33178299	1660	1660	1660	1660	0
212	20250317	165000	33178299	1660	1660	1660	1660	2667
213	20250317	164900	33178299	1660	1660	1660	1660	0
214	20250317	164800	33178299	1660	1660	1660	1660	0
215	20250317	164700	33178299	1660	1660	1660	1660	0
216	20250317	164600	33178299	1660	1660	1660	1660	0
217	20250317	164500	33178299	1660	1660	1660	1660	0
218	20250317	164400	33178299	1660	1660	1660	1660	0
219	20250317	164300	33178299	1660	1660	1660	1660	0
220	20250317	164200	33178299	1660	1660	1660	1660	0
221	20250317	164100	33178299	1660	1660	1660	1660	0
222	20250317	164000	33178299	1660	1660	1660	1660	0
223	20250317	163900	33178299	1660	1660	1660	1660	0
224	20250317	163800	33178299	1660	1660	1660	1660	0
225	20250317	163700	33178299	1660	1660	1660	1660	0
226	20250317	163600	33178299	1660	1660	1660	1660	0
227	20250317	163500	33178299	1660	1660	1660	1660	0
228	20250317	163400	33178299	1660	1660	1660	1660	0
229	20250317	163300	33178299	1660	1660	1660	1660	0
230	20250317	163200	33178299	1660	1660	1660	1660	0
231	20250317	163100	33178299	1660	1660	1660	1660	0
232	20250317	163000	33178299	1660	1660	1660	1660	0
233	20250317	162900	33178299	1660	1660	1660	1660	0
234	20250317	162800	33178299	1660	1660	1660	1660	0
235	20250317	162700	33178299	1660	1660	1660	1660	0
236	20250317	162600	33178299	1660	1660	1660	1660	0
237	20250317	162500	33178299	1660	1660	1660	1660	0
238	20250317	162400	33178299	1660	1660	1660	1660	0
239	20250317	162300	33178299	1660	1660	1660	1660	0
240	20250317	162200	33178299	1660	1660	1660	1660	0
241	20250317	162100	33178299	1660	1660	1660	1660	0
242	20250317	162000	33178299	1660	1660	1660	1660	2667
243	20250317	161900	33178299	1660	1660	1660	1660	0
244	20250317	161800	33178299	1660	1660	1660	1660	0
245	20250317	161700	33178299	1660	1660	1660	1660	0
246	20250317	161600	33178299	1660	1660	1660	1660	0
247	20250317	161500	33178299	1660	1660	1660	1660	0
248	20250317	161400	33178299	1660	1660	1660	1660	0
249	20250317	161300	33178299	1660	1660	1660	1660	0
250	20250317	161200	33178299	1660	1660	1660	1660	0
251	20250317	161100	33178299	1660	1660	1660	1660	0
252	20250317	161000	33178299	1660	1660	1660	1660	0
253	20250317	160900	33178299	1660	1660	1660	1660	0
254	20250317	160800	33178299	1660	1660	1660	1660	0
255	20250317	160700	33178299	1660	1660	1660	1660	0
256	20250317	160600	33178299	1660	1660	1660	1660	0
257	20250317	160500	33178299	1660	1660	1660	1660	0
258	20250317	160400	33178299	1660	1660	1660	1660	0
259	20250317	160300	33178299	1660	1660	1660	1660	0
260	20250317	160200	33178299	1660	1660	1660	1660	0
261	20250317	160100	33178299	1660	1660	1660	1660	0
262	20250317	160000	33178299	1660	1660	1660	1660	0
263	20250317	155900	33178299	1660	1660	1660	1660	0
264	20250317	155800	33178299	1660	1660	1660	1660	0
265	20250317	155700	33178299	1660	1660	1660	1660	0
266	20250317	155600	33178299	1660	1660	1660	1660	0
267	20250317	155500	33178299	1660	1660	1660	1660	0
268	20250317	155400	33178299	1660	1660	1660	1660	0
269	20250317	155300	33178299	1660	1660	1660	1660	0
270	20250317	155200	33178299	1660	1660	1660	1660	0
271	20250317	155100	33178299	1660	1660	1660	1660	0
272	20250317	155000	33178299	1660	1660	1660	1660	2667
273	20250317	154900	33178299	1660	1660	1660	1660	0
274	20250317	154800	33178299	1660	1660	1660	1660	0
275	20250317	154700	33178299	1660	1660	1660	1660	0
276	20250317	154600	33178299	1660	1660	1660	1660	0
277	20250317	154500	33178299	1660	1660	1660	1660	0
278	20250317	154400	33178299	1660	1660	1660	1660	0
279	20250317	154300	33178299	1660	1660	1660	1660	0
280	20250317	154200	33178299	1660	1660	1660	1660	0
281	20250317	154100	33178299	1660	1660	1660	1660	0
282	20250317	154000	33178299	1660	1660	1660	1660	0
283	20250317	153900	33178299	1660	1660	1660	1660	0
284	20250317	153800	33178299	1660	1660	1660	1660	0
285	20250317	153700	33178299	1660	1660	1660	1660	0
286	20250317	153600	33178299	1660	1660	1660	1660	0
287	20250317	153500	33178299	1660	1660	1660	1660	0
288	20250317	153400	33178299	1660	1660	1660	1660	0
289	20250317	153300	33178299	1660	1660	1660	1660	0
290	20250317	153200	33178299	1660	1660	1660	1660	0
291	20250317	153100	33178299	1660	1660	1660	1660	0
292	20250317	153000	33178299	1660	1660	1660	1660	2667
293	20250317	152900	28751079	1670	1670	1670	1670	0
294	20250317	152800	28751079	1670	1670	1670	1670	0
295	20250317	152700	28751079	1670	1670	1670	1670	0
296	20250317	152600	28751079	1670	1670	1670	1670	0
297	20250317	152500	28751079	1670	1670	1670	1670	0
298	20250317	152400	28751079	1670	1670	1670	1670	0
299	20250317	152300	28751079	1670	1670	1670	1670	0
300	20250317	152200	28751079	1670	1670	1670	1670	0
301	20250317	152100	28751079	1670	1670	1670	1670	0
302	20250317	152000	28751079	1670	1670	1670	1670	0
303	20250317	151900	28751079	1670	1669	1670	1669	163
304	20250317	151800	28479027	1661	1669	1669	1661	265
305	20250317	151700	28038653	1662	1662	1662	1662	0
306	20250317	151600	28038653	1662	1662	1662	1662	88
307	20250317	151500	27892397	1662	1662	1662	1662	73
308	20250317	151400	27771071	1662	1662	1662	1662	0
309	20250317	151300	27771071	1662	1662	1662	1662	0
310	20250317	151200	27771071	1662	1662	1662	1662	0
311	20250317	151100	27771071	1662	1662	1662	1662	0
312	20250317	151000	27771071	1662	1662	1662	1662	288
313	20250317	150900	27292415	1669	1669	1669	1669	0
314	20250317	150800	27292415	1669	1669	1669	1669	0
315	20250317	150700	27292415	1669	1669	1669	1669	3
316	20250317	150600	27287408	1662	1662	1662	1662	0
317	20250317	150500	27287408	1662	1662	1662	1662	0
318	20250317	150400	27287408	1662	1662	1662	1662	0
319	20250317	150300	27287408	1662	1662	1662	1662	0
320	20250317	150200	27287408	1662	1662	1662	1662	0
321	20250317	150100	27287408	1662	1662	1662	1662	0
322	20250317	150000	27287408	1662	1662	1662	1662	0
323	20250317	145900	27287408	1662	1662	1662	1662	0
324	20250317	145800	27287408	1662	1663	1663	1662	326
325	20250317	145700	26745583	1662	1663	1663	1662	65
326	20250317	145600	26637498	1662	1662	1662	1662	0
327	20250317	145500	26637498	1662	1662	1662	1662	0
328	20250317	145400	26637498	1662	1662	1662	1662	0
329	20250317	145300	26637498	1662	1662	1662	1662	0
330	20250317	145200	26637498	1662	1662	1662	1662	0
331	20250317	145100	26637498	1662	1662	1662	1662	0
332	20250317	145000	26637498	1662	1662	1662	1662	0
333	20250317	144900	26637498	1662	1662	1662	1662	0
334	20250317	144800	26637498	1662	1662	1662	1662	0
335	20250317	144700	26637498	1662	1662	1662	1662	0
336	20250317	144600	26637498	1662	1662	1662	1662	0
337	20250317	144500	26637498	1662	1662	1662	1661	1582
338	20250317	144400	24008606	1662	1667	1667	1662	597
339	20250317	144300	23015126	1667	1668	1668	1667	1104
340	20250317	144200	21174700	1668	1670	1670	1668	12
341	20250317	144100	21154676	1669	1669	1669	1669	40
342	20250317	144000	21087916	1670	1670	1670	1670	0
343	20250317	143900	21087916	1670	1670	1670	1670	53
344	20250317	143800	20999406	1668	1668	1668	1668	0
345	20250317	143700	20999406	1668	1668	1668	1668	0
346	20250317	143600	20999406	1668	1668	1668	1668	240
347	20250317	143500	20599086	1668	1668	1668	1668	0
348	20250317	143400	20599086	1668	1668	1668	1668	0
349	20250317	143300	20599086	1668	1668	1668	1668	0
350	20250317	143200	20599086	1668	1669	1669	1668	241
351	20250317	143100	20197097	1669	1669	1669	1669	0
352	20250317	143000	20197097	1669	1669	1669	1669	0
353	20250317	142900	20197097	1669	1669	1669	1669	0
354	20250317	142800	20197097	1669	1669	1669	1669	0
355	20250317	142700	20197097	1669	1669	1669	1669	3
356	20250317	142600	20192090	1669	1669	1669	1669	184
357	20250317	142500	19884994	1670	1670	1670	1670	0
358	20250317	142400	19884994	1670	1670	1670	1670	20
359	20250317	142300	19851594	1669	1670	1670	1669	242
360	20250317	142200	19447695	1670	1670	1670	1670	0
361	20250317	142100	19447695	1670	1670	1670	1670	1
362	20250317	142000	19446025	1670	1670	1670	1670	0
363	20250317	141900	19446025	1670	1670	1670	1670	0
364	20250317	141800	19446025	1670	1670	1670	1670	1845
365	20250317	141700	16364875	1670	1670	1670	1670	0
366	20250317	141600	16364875	1670	1670	1670	1670	13
367	20250317	141500	16343165	1671	1671	1671	1671	183
368	20250317	141400	16037372	1671	1671	1671	1671	0
369	20250317	141300	16037372	1671	1671	1671	1671	0
370	20250317	141200	16037372	1671	1671	1671	1671	0
371	20250317	141100	16037372	1671	1671	1671	1671	0
372	20250317	141000	16037372	1671	1671	1671	1671	0
373	20250317	140900	16037372	1671	1671	1671	1671	86
374	20250317	140800	15893666	1671	1671	1671	1671	138
375	20250317	140700	15663068	1672	1672	1672	1672	0
376	20250317	140600	15663068	1672	1672	1672	1672	0
377	20250317	140500	15663068	1672	1672	1672	1672	0
378	20250317	140400	15663068	1672	1672	1672	1672	0
379	20250317	140300	15663068	1672	1672	1672	1672	0
380	20250317	140200	15663068	1672	1672	1672	1672	100
381	20250317	140100	15495868	1671	1671	1671	1671	0
382	20250317	140000	15495868	1671	1671	1671	1671	0
383	20250317	135900	15495868	1671	1671	1671	1671	0
384	20250317	135800	15495868	1671	1671	1671	1671	0
385	20250317	135700	15495868	1671	1671	1671	1671	0
386	20250317	135600	15495868	1671	1671	1671	1671	0
387	20250317	135500	15495868	1671	1676	1676	1671	133
388	20250317	135400	15273618	1676	1676	1676	1676	0
389	20250317	135300	15273618	1676	1676	1676	1676	0
390	20250317	135200	15273618	1676	1676	1676	1676	0
391	20250317	135100	15273618	1676	1676	1676	1676	0
392	20250317	135000	15273618	1676	1676	1676	1676	1
393	20250317	134900	15271942	1671	1671	1671	1671	0
394	20250317	134800	15271942	1671	1672	1672	1671	167
395	20250317	134700	14992884	1676	1676	1676	1676	0
396	20250317	134600	14992884	1676	1676	1676	1676	0
397	20250317	134500	14992884	1676	1676	1676	1676	0
398	20250317	134400	14992884	1676	1676	1676	1676	0
399	20250317	134300	14992884	1676	1676	1676	1676	0
400	20250317	134200	14992884	1676	1676	1676	1676	0
401	20250317	134100	14992884	1676	1676	1676	1676	0
402	20250317	134000	14992884	1676	1676	1676	1676	0
403	20250317	133900	14992884	1676	1676	1676	1676	0
404	20250317	133800	14992884	1676	1676	1676	1676	100
405	20250317	133700	14825284	1676	1676	1676	1676	0
406	20250317	133600	14825284	1676	1676	1676	1676	0
407	20250317	133500	14825284	1676	1676	1676	1676	1
408	20250317	133400	14823608	1672	1676	1676	1672	4
409	20250317	133300	14816912	1675	1675	1675	1675	2
410	20250317	133200	14813562	1670	1670	1670	1670	0
411	20250317	133100	14813562	1670	1670	1670	1670	0
412	20250317	133000	14813562	1670	1670	1670	1670	0
413	20250317	132900	14813562	1670	1670	1670	1670	0
414	20250317	132800	14813562	1670	1670	1670	1670	0
415	20250317	132700	14813562	1670	1670	1670	1670	0
416	20250317	132600	14813562	1670	1670	1670	1670	0
417	20250317	132500	14813562	1670	1670	1670	1670	0
418	20250317	132400	14813562	1670	1670	1670	1670	0
419	20250317	132300	14813562	1670	1670	1670	1670	0
420	20250317	132200	14813562	1670	1670	1670	1670	0
421	20250317	132100	14813562	1670	1670	1670	1670	0
422	20250317	132000	14813562	1670	1670	1670	1670	0
423	20250317	131900	14813562	1670	1670	1670	1670	0
424	20250317	131800	14813562	1670	1670	1670	1670	0
425	20250317	131700	14813562	1670	1670	1670	1670	0
426	20250317	131600	14813562	1670	1670	1670	1670	0
427	20250317	131500	14813562	1670	1670	1670	1670	0
428	20250317	131400	14813562	1670	1675	1675	1670	97
429	20250317	131300	14651449	1675	1674	1675	1674	173
430	20250317	131200	14361764	1674	1674	1674	1674	20
431	20250317	131100	14328284	1674	1673	1674	1673	184
432	20250317	131000	14020272	1674	1674	1674	1674	0
433	20250317	130900	14020272	1674	1674	1674	1674	1
434	20250317	130800	14018598	1674	1674	1674	1674	0
435	20250317	130700	14018598	1674	1674	1674	1674	0
436	20250317	130600	14018598	1674	1674	1674	1674	0
437	20250317	130500	14018598	1674	1674	1674	1674	2
438	20250317	130400	14015250	1675	1675	1675	1675	318
439	20250317	130300	13482600	1675	1675	1675	1675	200
440	20250317	130200	13147600	1675	1675	1675	1675	0
441	20250317	130100	13147600	1675	1675	1675	1675	100
442	20250317	130000	12980100	1675	1675	1675	1675	10
443	20250317	125900	12963350	1675	1675	1675	1675	0
444	20250317	125800	12963350	1675	1675	1675	1675	87
445	20250317	125700	12817625	1675	1675	1675	1675	140
446	20250317	125600	12583125	1676	1676	1676	1676	0
447	20250317	125500	12583125	1676	1676	1676	1676	0
448	20250317	125400	12583125	1676	1676	1676	1676	0
449	20250317	125300	12583125	1676	1676	1676	1676	0
450	20250317	125200	12583125	1676	1676	1676	1676	0
451	20250317	125100	12583125	1676	1676	1676	1676	10
452	20250317	125000	12566365	1676	1676	1676	1676	0
453	20250317	124900	12566365	1676	1676	1676	1676	0
454	20250317	124800	12566365	1676	1676	1676	1676	0
455	20250317	124700	12566365	1676	1676	1676	1676	0
456	20250317	124600	12566365	1676	1676	1676	1676	0
457	20250317	124500	12566365	1676	1676	1676	1676	0
458	20250317	124400	12566365	1676	1676	1676	1676	0
459	20250317	124300	12566365	1676	1676	1676	1676	0
460	20250317	124200	12566365	1676	1676	1676	1676	0
461	20250317	124100	12566365	1676	1676	1676	1676	0
462	20250317	124000	12566365	1676	1676	1676	1676	0
463	20250317	123900	12566365	1676	1676	1676	1676	0
464	20250317	123800	12566365	1676	1676	1676	1676	0
465	20250317	123700	12566365	1676	1676	1676	1676	0
466	20250317	123600	12566365	1676	1676	1676	1676	0
467	20250317	123500	12566365	1676	1676	1676	1676	53
468	20250317	123400	12477537	1676	1676	1676	1676	0
469	20250317	123300	12477537	1676	1676	1676	1676	0
470	20250317	123200	12477537	1676	1676	1676	1676	49
471	20250317	123100	12395413	1678	1678	1678	1678	0
472	20250317	123000	12395413	1678	1678	1678	1678	0
473	20250317	122900	12395413	1678	1678	1678	1678	30
474	20250317	122800	12345073	1678	1678	1678	1678	1
475	20250317	122700	12343395	1675	1675	1675	1675	0
476	20250317	122600	12343395	1675	1675	1675	1675	0
477	20250317	122500	12343395	1675	1675	1675	1675	0
478	20250317	122400	12343395	1675	1675	1675	1675	0
479	20250317	122300	12343395	1675	1675	1675	1675	0
480	20250317	122200	12343395	1675	1675	1675	1675	0
481	20250317	122100	12343395	1675	1675	1675	1675	0
482	20250317	122000	12343395	1675	1675	1675	1675	0
483	20250317	121900	12343395	1675	1675	1675	1675	0
484	20250317	121800	12343395	1675	1675	1675	1675	0
485	20250317	121700	12343395	1675	1675	1675	1675	0
486	20250317	121600	12343395	1675	1675	1675	1675	0
487	20250317	121500	12343395	1675	1675	1675	1675	0
488	20250317	121400	12343395	1675	1675	1675	1675	0
489	20250317	121300	12343395	1675	1675	1675	1675	0
490	20250317	121200	12343395	1675	1675	1675	1675	0
491	20250317	121100	12343395	1675	1675	1675	1675	249
492	20250317	121000	11926320	1675	1675	1675	1675	24
493	20250317	120900	11886120	1675	1675	1675	1675	0
494	20250317	120800	11886120	1675	1675	1675	1675	0
495	20250317	120700	11886120	1675	1670	1675	1670	111
496	20250317	120600	11700745	1671	1671	1671	1671	27
497	20250317	120500	11655628	1670	1670	1670	1670	0
498	20250317	120400	11655628	1670	1670	1670	1670	0
499	20250317	120300	11655628	1670	1670	1670	1670	0
500	20250317	120200	11655628	1670	1670	1670	1670	0
501	20250317	120100	11655628	1670	1670	1670	1670	0
502	20250317	120000	11655628	1670	1670	1670	1670	0
503	20250317	115900	11655628	1670	1670	1670	1670	0
504	20250317	115800	11655628	1670	1670	1670	1670	0
505	20250317	115700	11655628	1670	1670	1670	1670	0
506	20250317	115600	11655628	1670	1670	1670	1670	0
507	20250317	115500	11655628	1670	1670	1670	1670	1
508	20250317	115400	11653958	1672	1672	1672	1672	0
509	20250317	115300	11653958	1672	1672	1672	1672	0
510	20250317	115200	11653958	1672	1672	1672	1672	0
511	20250317	115100	11653958	1672	1672	1672	1672	0
512	20250317	115000	11653958	1672	1672	1672	1672	0
513	20250317	114900	11653958	1672	1672	1672	1672	0
514	20250317	114800	11653958	1672	1672	1672	1672	0
515	20250317	114700	11653958	1672	1672	1672	1672	0
516	20250317	114600	11653958	1672	1672	1672	1672	225
517	20250317	114500	11277758	1671	1671	1671	1671	229
518	20250317	114400	10895099	1671	1671	1671	1671	0
519	20250317	114300	10895099	1671	1671	1671	1671	0
520	20250317	114200	10895099	1671	1671	1671	1671	0
521	20250317	114100	10895099	1671	1671	1671	1671	0
522	20250317	114000	10895099	1671	1671	1671	1671	0
523	20250317	113900	10895099	1671	1671	1671	1671	0
524	20250317	113800	10895099	1671	1671	1671	1671	2
525	20250317	113700	10891757	1672	1672	1672	1672	0
526	20250317	113600	10891757	1672	1672	1672	1672	0
527	20250317	113500	10891757	1672	1672	1672	1672	0
528	20250317	113400	10891757	1672	1672	1672	1672	0
529	20250317	113300	10891757	1672	1672	1672	1672	0
530	20250317	113200	10891757	1672	1672	1672	1672	0
531	20250317	113100	10891757	1672	1672	1672	1672	20
532	20250317	113000	10858317	1671	1672	1672	1671	58
533	20250317	112900	10761389	1672	1673	1673	1672	31
534	20250317	112800	10709546	1677	1677	1677	1677	0
535	20250317	112700	10709546	1677	1677	1677	1677	0
536	20250317	112600	10709546	1677	1677	1677	1677	2
537	20250317	112500	10706192	1671	1671	1671	1671	0
538	20250317	112400	10706192	1671	1671	1671	1671	0
539	20250317	112300	10706192	1671	1671	1671	1671	0
540	20250317	112200	10706192	1671	1671	1671	1671	0
541	20250317	112100	10706192	1671	1671	1671	1671	0
542	20250317	112000	10706192	1671	1671	1671	1671	0
543	20250317	111900	10706192	1671	1671	1671	1671	0
544	20250317	111800	10706192	1671	1671	1671	1671	0
545	20250317	111700	10706192	1671	1671	1671	1671	104
546	20250317	111600	10532408	1671	1671	1671	1671	0
547	20250317	111500	10532408	1671	1671	1671	1671	0
548	20250317	111400	10532408	1671	1671	1671	1671	0
549	20250317	111300	10532408	1671	1671	1671	1671	0
550	20250317	111200	10532408	1671	1671	1671	1671	0
551	20250317	111100	10532408	1671	1671	1671	1671	693
552	20250317	111000	9374405	1671	1671	1671	1671	0
553	20250317	110900	9374405	1671	1671	1671	1671	0
554	20250317	110800	9374405	1671	1672	1672	1671	39
555	20250317	110700	9309202	1673	1673	1673	1673	5
556	20250317	110600	9300837	1672	1672	1672	1672	1
557	20250317	110500	9299165	1674	1674	1674	1674	35
558	20250317	110400	9240575	1674	1674	1674	1674	0
559	20250317	110300	9240575	1674	1674	1674	1674	0
560	20250317	110200	9240575	1674	1674	1674	1674	0
561	20250317	110100	9240575	1674	1674	1674	1674	1
562	20250317	110000	9238901	1672	1672	1672	1672	100
563	20250317	105900	9071701	1675	1675	1675	1675	0
564	20250317	105800	9071701	1675	1675	1675	1675	0
565	20250317	105700	9071701	1675	1675	1675	1675	0
566	20250317	105600	9071701	1675	1677	1677	1675	969
567	20250317	105500	7448620	1678	1678	1678	1678	1
568	20250317	105400	7446942	1678	1678	1678	1678	2
569	20250317	105300	7443586	1678	1678	1678	1678	0
570	20250317	105200	7443586	1678	1678	1678	1678	0
571	20250317	105100	7443586	1678	1678	1678	1678	0
572	20250317	105000	7443586	1678	1678	1678	1678	0
573	20250317	104900	7443586	1678	1678	1678	1678	200
574	20250317	104800	7107986	1678	1678	1678	1678	0
575	20250317	104700	7107986	1678	1678	1678	1678	0
576	20250317	104600	7107986	1678	1678	1678	1678	0
577	20250317	104500	7107986	1678	1678	1678	1678	1
578	20250317	104400	7106308	1678	1678	1678	1678	7
579	20250317	104300	7094562	1675	1678	1678	1675	16
580	20250317	104200	7067741	1678	1678	1678	1678	0
581	20250317	104100	7067741	1678	1678	1678	1678	2
582	20250317	104000	7064385	1675	1675	1675	1675	0
583	20250317	103900	7064385	1675	1675	1675	1675	0
584	20250317	103800	7064385	1675	1675	1675	1675	0
585	20250317	103700	7064385	1675	1675	1675	1675	0
586	20250317	103600	7064385	1675	1675	1675	1675	0
587	20250317	103500	7064385	1675	1675	1675	1675	0
588	20250317	103400	7064385	1675	1675	1675	1675	0
589	20250317	103300	7064385	1675	1675	1675	1675	0
590	20250317	103200	7064385	1675	1675	1675	1675	1
591	20250317	103100	7062710	1675	1675	1675	1675	0
592	20250317	103000	7062710	1675	1675	1675	1675	0
593	20250317	102900	7062710	1675	1675	1675	1675	0
594	20250317	102800	7062710	1675	1675	1675	1675	0
595	20250317	102700	7062710	1675	1676	1676	1675	170
596	20250317	102600	6777959	1679	1679	1679	1679	0
597	20250317	102500	6777959	1679	1679	1679	1679	0
598	20250317	102400	6777959	1679	1679	1679	1679	0
599	20250317	102300	6777959	1679	1679	1679	1679	0
600	20250317	102200	6777959	1679	1679	1679	1679	528
601	20250317	102100	5891447	1679	1679	1679	1679	0
602	20250317	102000	5891447	1679	1679	1679	1679	0
603	20250317	101900	5891447	1679	1679	1679	1679	67
604	20250317	101800	5778954	1676	1676	1676	1676	120
605	20250317	101700	5577834	1676	1676	1676	1676	0
606	20250317	101600	5577834	1676	1676	1676	1676	1
607	20250317	101500	5576158	1676	1676	1676	1676	64
608	20250317	101400	5468894	1676	1676	1676	1676	0
609	20250317	101300	5468894	1676	1676	1676	1676	0
610	20250317	101200	5468894	1676	1676	1676	1676	0
611	20250317	101100	5468894	1676	1676	1676	1676	10
612	20250317	101000	5452134	1680	1680	1680	1680	6
613	20250317	100900	5442054	1680	1680	1680	1676	164
614	20250317	100800	5166850	1684	1680	1684	1680	102
615	20250317	100700	4995482	1680	1680	1680	1680	9
616	20250317	100600	4980362	1680	1680	1680	1680	0
617	20250317	100500	4980362	1680	1680	1680	1680	0
618	20250317	100400	4980362	1680	1680	1680	1680	0
619	20250317	100300	4980362	1680	1680	1680	1680	0
620	20250317	100200	4980362	1680	1680	1680	1680	0
621	20250317	100100	4980362	1680	1680	1680	1680	0
622	20250317	100000	4980362	1680	1680	1680	1680	0
623	20250317	095900	4980362	1680	1680	1680	1680	0
624	20250317	095800	4980362	1680	1680	1680	1680	0
625	20250317	095700	4980362	1680	1680	1680	1680	34
626	20250317	095600	4923242	1684	1684	1684	1684	0
627	20250317	095500	4923242	1684	1684	1684	1684	0
628	20250317	095400	4923242	1684	1684	1684	1684	0
629	20250317	095300	4923242	1684	1684	1684	1684	0
630	20250317	095200	4923242	1684	1684	1684	1684	1
631	20250317	095100	4921558	1684	1680	1684	1680	174
632	20250317	095000	4629234	1680	1680	1680	1680	1
633	20250317	094900	4627554	1680	1680	1680	1680	0
634	20250317	094800	4627554	1680	1680	1680	1680	418
635	20250317	094700	3925314	1684	1684	1684	1684	0
636	20250317	094600	3925314	1684	1684	1684	1684	0
637	20250317	094500	3925314	1684	1684	1684	1684	0
638	20250317	094400	3925314	1684	1680	1684	1680	263
639	20250317	094300	3483450	1684	1684	1684	1684	5
640	20250317	094200	3475030	1684	1684	1684	1684	0
641	20250317	094100	3475030	1684	1684	1684	1684	0
642	20250317	094000	3475030	1684	1684	1684	1684	0
643	20250317	093900	3475030	1684	1684	1684	1684	0
644	20250317	093800	3475030	1684	1684	1684	1684	0
645	20250317	093700	3475030	1684	1684	1684	1684	20
646	20250317	093600	3441350	1680	1680	1680	1680	42
647	20250317	093500	3370790	1685	1685	1685	1685	0
648	20250317	093400	3370790	1685	1685	1685	1685	0
649	20250317	093300	3370790	1685	1685	1685	1685	0
650	20250317	093200	3370790	1685	1685	1685	1685	0
651	20250317	093100	3370790	1685	1685	1685	1685	0
652	20250317	093000	3370790	1685	1685	1685	1685	5
653	20250317	092900	3362365	1685	1685	1685	1685	0
654	20250317	092800	3362365	1685	1685	1685	1685	0
655	20250317	092700	3362365	1685	1685	1685	1685	57
656	20250317	092600	3266320	1685	1685	1685	1685	0
657	20250317	092500	3266320	1685	1685	1685	1685	0
658	20250317	092400	3266320	1685	1685	1685	1685	0
659	20250317	092300	3266320	1685	1685	1685	1685	0
660	20250317	092200	3266320	1685	1685	1685	1685	0
661	20250317	092100	3266320	1685	1685	1685	1685	0
662	20250317	092000	3266320	1685	1685	1685	1685	0
663	20250317	091900	3266320	1685	1685	1685	1685	0
664	20250317	091800	3266320	1685	1685	1685	1685	0
665	20250317	091700	3266320	1685	1685	1685	1685	0
666	20250317	091600	3266320	1685	1685	1685	1685	0
667	20250317	091500	3266320	1685	1685	1685	1685	65
668	20250317	091400	3156795	1680	1680	1680	1680	513
669	20250317	091300	2294955	1680	1680	1680	1680	27
670	20250317	091200	2249595	1680	1680	1680	1680	0
671	20250317	091100	2249595	1680	1680	1680	1680	255
672	20250317	091000	1821195	1680	1681	1681	1680	396
673	20250317	090900	1155912	1682	1682	1683	1682	101
674	20250317	090800	986029	1682	1682	1682	1682	0
675	20250317	090700	986029	1682	1682	1682	1682	5
676	20250317	090600	977619	1681	1681	1681	1681	184
677	20250317	090500	668315	1680	1680	1680	1680	126
678	20250317	090400	456635	1675	1675	1675	1675	132
679	20250317	090300	235535	1667	1667	1667	1667	8
680	20250317	090200	222199	1666	1666	1666	1666	0
681	20250317	090100	222199	1666	1672	1672	1666	96
682	20250317	090000	61938	1673	1675	1675	1673	37