KissMeData/046390/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	193200	90279785	1237	1237	1237	1237	2417
3	20250317	193100	90279785	1237	1237	1237	1237	0
4	20250317	193000	90279785	1237	1237	1237	1237	0
5	20250317	192900	90279785	1237	1237	1237	1237	0
6	20250317	192800	90279785	1237	1237	1237	1237	0
7	20250317	192700	90279785	1237	1237	1237	1237	0
8	20250317	192600	90279785	1237	1237	1237	1237	0
9	20250317	192500	90279785	1237	1237	1237	1237	0
10	20250317	192400	90279785	1237	1237	1237	1237	0
11	20250317	192300	90279785	1237	1237	1237	1237	0
12	20250317	192200	90279785	1237	1237	1237	1237	0
13	20250317	192100	90279785	1237	1237	1237	1237	0
14	20250317	192000	90279785	1237	1237	1237	1237	0
15	20250317	191900	90279785	1237	1237	1237	1237	0
16	20250317	191800	90279785	1237	1237	1237	1237	0
17	20250317	191700	90279785	1237	1237	1237	1237	0
18	20250317	191600	90279785	1237	1237	1237	1237	0
19	20250317	191500	90279785	1237	1237	1237	1237	0
20	20250317	191400	90279785	1237	1237	1237	1237	0
21	20250317	191300	90279785	1237	1237	1237	1237	0
22	20250317	191200	90279785	1237	1237	1237	1237	0
23	20250317	191100	90279785	1237	1237	1237	1237	0
24	20250317	191000	90279785	1237	1237	1237	1237	0
25	20250317	190900	90279785	1237	1237	1237	1237	0
26	20250317	190800	90279785	1237	1237	1237	1237	0
27	20250317	190700	90279785	1237	1237	1237	1237	0
28	20250317	190600	90279785	1237	1237	1237	1237	0
29	20250317	190500	90279785	1237	1237	1237	1237	0
30	20250317	190400	90279785	1237	1237	1237	1237	0
31	20250317	190300	90279785	1237	1237	1237	1237	0
32	20250317	190200	90279785	1237	1237	1237	1237	2417
33	20250317	190100	90279785	1237	1237	1237	1237	0
34	20250317	190000	90279785	1237	1237	1237	1237	0
35	20250317	185900	90279785	1237	1237	1237	1237	0
36	20250317	185800	90279785	1237	1237	1237	1237	0
37	20250317	185700	90279785	1237	1237	1237	1237	0
38	20250317	185600	90279785	1237	1237	1237	1237	0
39	20250317	185500	90279785	1237	1237	1237	1237	0
40	20250317	185400	90279785	1237	1237	1237	1237	0
41	20250317	185300	90279785	1237	1237	1237	1237	0
42	20250317	185200	90279785	1237	1237	1237	1237	0
43	20250317	185100	90279785	1237	1237	1237	1237	0
44	20250317	185000	90279785	1237	1237	1237	1237	0
45	20250317	184900	90279785	1237	1237	1237	1237	0
46	20250317	184800	90279785	1237	1237	1237	1237	0
47	20250317	184700	90279785	1237	1237	1237	1237	0
48	20250317	184600	90279785	1237	1237	1237	1237	0
49	20250317	184500	90279785	1237	1237	1237	1237	0
50	20250317	184400	90279785	1237	1237	1237	1237	0
51	20250317	184300	90279785	1237	1237	1237	1237	0
52	20250317	184200	90279785	1237	1237	1237	1237	0
53	20250317	184100	90279785	1237	1237	1237	1237	0
54	20250317	184000	90279785	1237	1237	1237	1237	0
55	20250317	183900	90279785	1237	1237	1237	1237	0
56	20250317	183800	90279785	1237	1237	1237	1237	0
57	20250317	183700	90279785	1237	1237	1237	1237	0
58	20250317	183600	90279785	1237	1237	1237	1237	0
59	20250317	183500	90279785	1237	1237	1237	1237	0
60	20250317	183400	90279785	1237	1237	1237	1237	0
61	20250317	183300	90279785	1237	1237	1237	1237	0
62	20250317	183200	90279785	1237	1237	1237	1237	2417
63	20250317	183100	90279785	1237	1237	1237	1237	0
64	20250317	183000	90279785	1237	1237	1237	1237	0
65	20250317	182900	90279785	1237	1237	1237	1237	0
66	20250317	182800	90279785	1237	1237	1237	1237	0
67	20250317	182700	90279785	1237	1237	1237	1237	0
68	20250317	182600	90279785	1237	1237	1237	1237	0
69	20250317	182500	90279785	1237	1237	1237	1237	0
70	20250317	182400	90279785	1237	1237	1237	1237	0
71	20250317	182300	90279785	1237	1237	1237	1237	0
72	20250317	182200	90279785	1237	1237	1237	1237	0
73	20250317	182100	90279785	1237	1237	1237	1237	0
74	20250317	182000	90279785	1237	1237	1237	1237	0
75	20250317	181900	90279785	1237	1237	1237	1237	0
76	20250317	181800	90279785	1237	1237	1237	1237	0
77	20250317	181700	90279785	1237	1237	1237	1237	0
78	20250317	181600	90279785	1237	1237	1237	1237	0
79	20250317	181500	90279785	1237	1237	1237	1237	0
80	20250317	181400	90279785	1237	1237	1237	1237	0
81	20250317	181300	90279785	1237	1237	1237	1237	0
82	20250317	181200	90279785	1237	1237	1237	1237	0
83	20250317	181100	90279785	1237	1237	1237	1237	0
84	20250317	181000	90279785	1237	1237	1237	1237	0
85	20250317	180900	90279785	1237	1237	1237	1237	0
86	20250317	180800	90279785	1237	1237	1237	1237	0
87	20250317	180700	90279785	1237	1237	1237	1237	0
88	20250317	180600	90279785	1237	1237	1237	1237	0
89	20250317	180500	90279785	1237	1237	1237	1237	0
90	20250317	180400	90279785	1237	1237	1237	1237	0
91	20250317	180300	90279785	1237	1237	1237	1237	0
92	20250317	180200	90279785	1237	1237	1237	1237	2417
93	20250317	180100	90279785	1237	1237	1237	1237	0
94	20250317	180000	90279785	1237	1237	1237	1237	0
95	20250317	175900	90279785	1237	1237	1237	1237	0
96	20250317	175800	90279785	1237	1237	1237	1237	0
97	20250317	175700	90279785	1237	1237	1237	1237	0
98	20250317	175600	90279785	1237	1237	1237	1237	0
99	20250317	175500	90279785	1237	1237	1237	1237	0
100	20250317	175400	90279785	1237	1237	1237	1237	0
101	20250317	175300	90279785	1237	1237	1237	1237	0
102	20250317	175200	90279785	1237	1237	1237	1237	0
103	20250317	175100	90279785	1237	1237	1237	1237	0
104	20250317	175000	90279785	1237	1237	1237	1237	0
105	20250317	174900	90279785	1237	1237	1237	1237	0
106	20250317	174800	90279785	1237	1237	1237	1237	0
107	20250317	174700	90279785	1237	1237	1237	1237	0
108	20250317	174600	90279785	1237	1237	1237	1237	0
109	20250317	174500	90279785	1237	1237	1237	1237	0
110	20250317	174400	90279785	1237	1237	1237	1237	0
111	20250317	174300	90279785	1237	1237	1237	1237	0
112	20250317	174200	90279785	1237	1237	1237	1237	0
113	20250317	174100	90279785	1237	1237	1237	1237	0
114	20250317	174000	90279785	1237	1237	1237	1237	0
115	20250317	173900	90279785	1237	1237	1237	1237	0
116	20250317	173800	90279785	1237	1237	1237	1237	0
117	20250317	173700	90279785	1237	1237	1237	1237	0
118	20250317	173600	90279785	1237	1237	1237	1237	0
119	20250317	173500	90279785	1237	1237	1237	1237	0
120	20250317	173400	90279785	1237	1237	1237	1237	0
121	20250317	173300	90279785	1237	1237	1237	1237	0
122	20250317	173200	90279785	1237	1237	1237	1237	2417
123	20250317	173100	90279785	1237	1237	1237	1237	0
124	20250317	173000	90279785	1237	1237	1237	1237	0
125	20250317	172900	90279785	1237	1237	1237	1237	0
126	20250317	172800	90279785	1237	1237	1237	1237	0
127	20250317	172700	90279785	1237	1237	1237	1237	0
128	20250317	172600	90279785	1237	1237	1237	1237	0
129	20250317	172500	90279785	1237	1237	1237	1237	0
130	20250317	172400	90279785	1237	1237	1237	1237	0
131	20250317	172300	90279785	1237	1237	1237	1237	0
132	20250317	172200	90279785	1237	1237	1237	1237	0
133	20250317	172100	90279785	1237	1237	1237	1237	0
134	20250317	172000	90279785	1237	1237	1237	1237	0
135	20250317	171900	90279785	1237	1237	1237	1237	0
136	20250317	171800	90279785	1237	1237	1237	1237	0
137	20250317	171700	90279785	1237	1237	1237	1237	0
138	20250317	171600	90279785	1237	1237	1237	1237	0
139	20250317	171500	90279785	1237	1237	1237	1237	0
140	20250317	171400	90279785	1237	1237	1237	1237	0
141	20250317	171300	90279785	1237	1237	1237	1237	0
142	20250317	171200	90279785	1237	1237	1237	1237	0
143	20250317	171100	90279785	1237	1237	1237	1237	0
144	20250317	171000	90279785	1237	1237	1237	1237	0
145	20250317	170900	90279785	1237	1237	1237	1237	0
146	20250317	170800	90279785	1237	1237	1237	1237	0
147	20250317	170700	90279785	1237	1237	1237	1237	0
148	20250317	170600	90279785	1237	1237	1237	1237	0
149	20250317	170500	90279785	1237	1237	1237	1237	0
150	20250317	170400	90279785	1237	1237	1237	1237	0
151	20250317	170300	90279785	1237	1237	1237	1237	0
152	20250317	170200	90279785	1237	1237	1237	1237	2417
153	20250317	170100	90279785	1237	1237	1237	1237	0
154	20250317	170000	90279785	1237	1237	1237	1237	0
155	20250317	165900	90279785	1237	1237	1237	1237	0
156	20250317	165800	90279785	1237	1237	1237	1237	0
157	20250317	165700	90279785	1237	1237	1237	1237	0
158	20250317	165600	90279785	1237	1237	1237	1237	0
159	20250317	165500	90279785	1237	1237	1237	1237	0
160	20250317	165400	90279785	1237	1237	1237	1237	0
161	20250317	165300	90279785	1237	1237	1237	1237	0
162	20250317	165200	90279785	1237	1237	1237	1237	0
163	20250317	165100	90279785	1237	1237	1237	1237	0
164	20250317	165000	90279785	1237	1237	1237	1237	0
165	20250317	164900	90279785	1237	1237	1237	1237	0
166	20250317	164800	90279785	1237	1237	1237	1237	0
167	20250317	164700	90279785	1237	1237	1237	1237	0
168	20250317	164600	90279785	1237	1237	1237	1237	0
169	20250317	164500	90279785	1237	1237	1237	1237	0
170	20250317	164400	90279785	1237	1237	1237	1237	0
171	20250317	164300	90279785	1237	1237	1237	1237	0
172	20250317	164200	90279785	1237	1237	1237	1237	0
173	20250317	164100	90279785	1237	1237	1237	1237	0
174	20250317	164000	90279785	1237	1237	1237	1237	0
175	20250317	163900	90279785	1237	1237	1237	1237	0
176	20250317	163800	90279785	1237	1237	1237	1237	0
177	20250317	163700	90279785	1237	1237	1237	1237	0
178	20250317	163600	90279785	1237	1237	1237	1237	0
179	20250317	163500	90279785	1237	1237	1237	1237	0
180	20250317	163400	90279785	1237	1237	1237	1237	0
181	20250317	163300	90279785	1237	1237	1237	1237	0
182	20250317	163200	90279785	1237	1237	1237	1237	2417
183	20250317	163100	90279785	1237	1237	1237	1237	0
184	20250317	163000	90279785	1237	1237	1237	1237	0
185	20250317	162900	90279785	1237	1237	1237	1237	0
186	20250317	162800	90279785	1237	1237	1237	1237	0
187	20250317	162700	90279785	1237	1237	1237	1237	0
188	20250317	162600	90279785	1237	1237	1237	1237	0
189	20250317	162500	90279785	1237	1237	1237	1237	0
190	20250317	162400	90279785	1237	1237	1237	1237	0
191	20250317	162300	90279785	1237	1237	1237	1237	0
192	20250317	162200	90279785	1237	1237	1237	1237	0
193	20250317	162100	90279785	1237	1237	1237	1237	0
194	20250317	162000	90279785	1237	1237	1237	1237	0
195	20250317	161900	90279785	1237	1237	1237	1237	0
196	20250317	161800	90279785	1237	1237	1237	1237	0
197	20250317	161700	90279785	1237	1237	1237	1237	0
198	20250317	161600	90279785	1237	1237	1237	1237	0
199	20250317	161500	90279785	1237	1237	1237	1237	0
200	20250317	161400	90279785	1237	1237	1237	1237	0
201	20250317	161300	90279785	1237	1237	1237	1237	0
202	20250317	161200	90279785	1237	1237	1237	1237	0
203	20250317	161100	90279785	1237	1237	1237	1237	0
204	20250317	161000	90279785	1237	1237	1237	1237	0
205	20250317	160900	90279785	1237	1237	1237	1237	0
206	20250317	160800	90279785	1237	1237	1237	1237	0
207	20250317	160700	90279785	1237	1237	1237	1237	0
208	20250317	160600	90279785	1237	1237	1237	1237	0
209	20250317	160500	90279785	1237	1237	1237	1237	0
210	20250317	160400	90279785	1237	1237	1237	1237	0
211	20250317	160300	90279785	1237	1237	1237	1237	0
212	20250317	160200	90279785	1237	1237	1237	1237	2417
213	20250317	160100	90279785	1237	1237	1237	1237	0
214	20250317	160000	90279785	1237	1237	1237	1237	0
215	20250317	155900	90279785	1237	1237	1237	1237	0
216	20250317	155800	90279785	1237	1237	1237	1237	0
217	20250317	155700	90279785	1237	1237	1237	1237	0
218	20250317	155600	90279785	1237	1237	1237	1237	0
219	20250317	155500	90279785	1237	1237	1237	1237	0
220	20250317	155400	90279785	1237	1237	1237	1237	0
221	20250317	155300	90279785	1237	1237	1237	1237	0
222	20250317	155200	90279785	1237	1237	1237	1237	0
223	20250317	155100	90279785	1237	1237	1237	1237	0
224	20250317	155000	90279785	1237	1237	1237	1237	0
225	20250317	154900	90279785	1237	1237	1237	1237	0
226	20250317	154800	90279785	1237	1237	1237	1237	0
227	20250317	154700	90279785	1237	1237	1237	1237	0
228	20250317	154600	90279785	1237	1237	1237	1237	0
229	20250317	154500	90279785	1237	1237	1237	1237	0
230	20250317	154400	90279785	1237	1237	1237	1237	0
231	20250317	154300	90279785	1237	1237	1237	1237	0
232	20250317	154200	90279785	1237	1237	1237	1237	0
233	20250317	154100	90279785	1237	1237	1237	1237	0
234	20250317	154000	90279785	1237	1237	1237	1237	0
235	20250317	153900	90279785	1237	1237	1237	1237	0
236	20250317	153800	90279785	1237	1237	1237	1237	0
237	20250317	153700	90279785	1237	1237	1237	1237	0
238	20250317	153600	90279785	1237	1237	1237	1237	0
239	20250317	153500	90279785	1237	1237	1237	1237	0
240	20250317	153400	90279785	1237	1237	1237	1237	0
241	20250317	153300	90279785	1237	1237	1237	1237	0
242	20250317	153200	90279785	1237	1237	1237	1237	2417
243	20250317	153100	90279785	1237	1237	1237	1237	0
244	20250317	153000	90279785	1237	1237	1237	1237	2417
245	20250317	152900	87289956	1244	1244	1244	1244	0
246	20250317	152800	87289956	1244	1244	1244	1244	0
247	20250317	152700	87289956	1244	1244	1244	1244	0
248	20250317	152600	87289956	1244	1244	1244	1244	0
249	20250317	152500	87289956	1244	1244	1244	1244	0
250	20250317	152400	87289956	1244	1244	1244	1244	0
251	20250317	152300	87289956	1244	1244	1244	1244	0
252	20250317	152200	87289956	1244	1244	1244	1244	0
253	20250317	152100	87289956	1244	1244	1244	1244	0
254	20250317	152000	87289956	1244	1244	1244	1244	0
255	20250317	151900	87289956	1244	1244	1244	1244	0
256	20250317	151800	87289956	1244	1244	1244	1244	0
257	20250317	151700	87289956	1244	1244	1244	1244	0
258	20250317	151600	87289956	1244	1237	1244	1237	1114
259	20250317	151500	85911931	1236	1236	1236	1236	677
260	20250317	151400	85075159	1238	1238	1238	1238	1
261	20250317	151300	85073921	1235	1235	1235	1235	0
262	20250317	151200	85073921	1235	1235	1235	1235	0
263	20250317	151100	85073921	1235	1235	1235	1235	0
264	20250317	151000	85073921	1235	1235	1235	1235	8
265	20250317	150900	85064041	1244	1239	1244	1235	5001
266	20250317	150800	78880441	1244	1244	1244	1244	0
267	20250317	150700	78880441	1244	1244	1244	1244	0
268	20250317	150600	78880441	1244	1244	1244	1244	0
269	20250317	150500	78880441	1244	1244	1244	1244	1
270	20250317	150400	78879197	1238	1238	1238	1238	0
271	20250317	150300	78879197	1238	1238	1238	1238	0
272	20250317	150200	78879197	1238	1238	1238	1238	0
273	20250317	150100	78879197	1238	1238	1238	1238	0
274	20250317	150000	78879197	1238	1238	1238	1238	0
275	20250317	145900	78879197	1238	1241	1241	1238	782
276	20250317	145800	77911066	1244	1244	1244	1244	0
277	20250317	145700	77911066	1244	1244	1244	1244	0
278	20250317	145600	77911066	1244	1244	1244	1244	0
279	20250317	145500	77911066	1244	1244	1244	1244	0
280	20250317	145400	77911066	1244	1244	1244	1244	0
281	20250317	145300	77911066	1244	1244	1244	1244	72
282	20250317	145200	77821498	1243	1243	1243	1243	355
283	20250317	145100	77380233	1243	1243	1243	1243	0
284	20250317	145000	77380233	1243	1243	1243	1243	0
285	20250317	144900	77380233	1243	1242	1243	1242	400
286	20250317	144800	76883083	1241	1241	1241	1241	165
287	20250317	144700	76678318	1241	1241	1241	1241	0
288	20250317	144600	76678318	1241	1241	1241	1241	0
289	20250317	144500	76678318	1241	1241	1241	1241	0
290	20250317	144400	76678318	1241	1241	1241	1241	0
291	20250317	144300	76678318	1241	1241	1241	1241	0
292	20250317	144200	76678318	1241	1236	1241	1236	630
293	20250317	144100	75898398	1235	1235	1235	1235	0
294	20250317	144000	75898398	1235	1235	1235	1235	541
295	20250317	143900	75230263	1235	1236	1236	1235	683
296	20250317	143800	74386748	1236	1237	1237	1236	235
297	20250317	143700	74096261	1237	1237	1237	1237	1950
298	20250317	143600	71684111	1238	1238	1238	1238	0
299	20250317	143500	71684111	1238	1238	1238	1238	0
300	20250317	143400	71684111	1238	1237	1238	1237	789
301	20250317	143300	70708029	1237	1238	1238	1237	1900
302	20250317	143200	68357694	1238	1238	1238	1238	349
303	20250317	143100	67925632	1238	1238	1238	1238	0
304	20250317	143000	67925632	1238	1238	1238	1238	206
305	20250317	142900	67670604	1238	1238	1238	1238	333
306	20250317	142800	67258350	1238	1237	1238	1237	1179
307	20250317	142700	65799320	1237	1237	1237	1237	1225
308	20250317	142600	64283995	1237	1238	1238	1237	1163
309	20250317	142500	62844354	1238	1238	1238	1238	2084
310	20250317	142400	60264362	1238	1238	1238	1238	249
311	20250317	142300	59956100	1238	1238	1238	1238	1135
312	20250317	142200	58550970	1238	1237	1238	1237	852
313	20250317	142100	57496478	1237	1238	1238	1237	1972
314	20250317	142000	55056264	1237	1238	1238	1237	544
315	20250317	141900	54383003	1238	1238	1238	1238	2401
316	20250317	141800	51410565	1238	1238	1238	1238	438
317	20250317	141700	50868321	1238	1238	1238	1238	1718
318	20250317	141600	48741437	1238	1238	1238	1238	1840
319	20250317	141500	46463517	1238	1238	1238	1238	10
320	20250317	141400	46451137	1238	1245	1245	1238	4317
321	20250317	141300	41088824	1239	1244	1244	1239	7514
322	20250317	141200	31761926	1245	1245	1245	1245	1162
323	20250317	141100	30315236	1246	1246	1246	1246	0
324	20250317	141000	30315236	1246	1246	1246	1246	1507
325	20250317	140900	28437514	1246	1246	1246	1246	761
326	20250317	140800	27489308	1246	1246	1246	1246	881
327	20250317	140700	26391582	1246	1246	1246	1246	881
328	20250317	140600	25293856	1246	1246	1246	1246	0
329	20250317	140500	25293856	1246	1246	1246	1246	0
330	20250317	140400	25293856	1246	1246	1246	1246	0
331	20250317	140300	25293856	1246	1246	1246	1246	0
332	20250317	140200	25293856	1246	1246	1246	1246	0
333	20250317	140100	25293856	1246	1246	1246	1246	0
334	20250317	140000	25293856	1246	1246	1246	1246	0
335	20250317	135900	25293856	1246	1246	1246	1246	0
336	20250317	135800	25293856	1246	1246	1246	1246	0
337	20250317	135700	25293856	1246	1246	1246	1246	0
338	20250317	135600	25293856	1246	1246	1246	1246	0
339	20250317	135500	25293856	1246	1246	1246	1246	0
340	20250317	135400	25293856	1246	1246	1246	1246	0
341	20250317	135300	25293856	1246	1246	1246	1246	0
342	20250317	135200	25293856	1246	1246	1246	1246	0
343	20250317	135100	25293856	1246	1246	1246	1246	2
344	20250317	135000	25291364	1251	1251	1251	1251	0
345	20250317	134900	25291364	1251	1251	1251	1251	0
346	20250317	134800	25291364	1251	1251	1251	1251	0
347	20250317	134700	25291364	1251	1251	1251	1251	230
348	20250317	134600	25003634	1249	1249	1249	1249	0
349	20250317	134500	25003634	1249	1249	1249	1249	0
350	20250317	134400	25003634	1249	1249	1249	1249	1
351	20250317	134300	25002385	1250	1250	1250	1250	0
352	20250317	134200	25002385	1250	1250	1250	1250	0
353	20250317	134100	25002385	1250	1250	1250	1250	0
354	20250317	134000	25002385	1250	1250	1250	1250	0
355	20250317	133900	25002385	1250	1246	1250	1246	3913
356	20250317	133800	20116817	1245	1245	1245	1245	0
357	20250317	133700	20116817	1245	1245	1245	1245	0
358	20250317	133600	20116817	1245	1245	1245	1245	0
359	20250317	133500	20116817	1245	1245	1245	1245	0
360	20250317	133400	20116817	1245	1245	1245	1245	0
361	20250317	133300	20116817	1245	1245	1245	1245	849
362	20250317	133200	19059812	1245	1245	1245	1245	0
363	20250317	133100	19059812	1245	1245	1245	1245	0
364	20250317	133000	19059812	1245	1245	1245	1245	405
365	20250317	132900	18555587	1244	1244	1244	1244	440
366	20250317	132800	18008227	1244	1244	1244	1244	0
367	20250317	132700	18008227	1244	1244	1244	1244	0
368	20250317	132600	18008227	1244	1244	1244	1244	0
369	20250317	132500	18008227	1244	1244	1244	1244	59
370	20250317	132400	17934831	1244	1244	1244	1244	174
371	20250317	132300	17718375	1245	1245	1245	1245	0
372	20250317	132200	17718375	1245	1245	1245	1245	0
373	20250317	132100	17718375	1245	1245	1245	1245	0
374	20250317	132000	17718375	1245	1245	1245	1245	1
375	20250317	131900	17717130	1245	1245	1245	1245	0
376	20250317	131800	17717130	1245	1245	1245	1245	0
377	20250317	131700	17717130	1245	1245	1245	1245	104
378	20250317	131600	17587650	1244	1244	1244	1244	0
379	20250317	131500	17587650	1244	1244	1244	1244	0
380	20250317	131400	17587650	1244	1244	1244	1244	0
381	20250317	131300	17587650	1244	1244	1244	1244	0
382	20250317	131200	17587650	1244	1244	1244	1244	0
383	20250317	131100	17587650	1244	1244	1244	1244	285
384	20250317	131000	17233110	1244	1244	1244	1244	0
385	20250317	130900	17233110	1244	1244	1244	1244	0
386	20250317	130800	17233110	1244	1244	1244	1244	0
387	20250317	130700	17233110	1244	1244	1244	1244	0
388	20250317	130600	17233110	1244	1244	1244	1244	0
389	20250317	130500	17233110	1244	1244	1244	1244	0
390	20250317	130400	17233110	1244	1244	1244	1244	0
391	20250317	130300	17233110	1244	1244	1244	1244	0
392	20250317	130200	17233110	1244	1244	1244	1244	0
393	20250317	130100	17233110	1244	1244	1244	1244	0
394	20250317	130000	17233110	1244	1244	1244	1244	0
395	20250317	125900	17233110	1244	1244	1244	1244	0
396	20250317	125800	17233110	1244	1244	1244	1244	0
397	20250317	125700	17233110	1244	1244	1244	1244	0
398	20250317	125600	17233110	1244	1244	1244	1244	0
399	20250317	125500	17233110	1244	1244	1244	1244	1
400	20250317	125400	17231866	1245	1245	1245	1245	0
401	20250317	125300	17231866	1245	1245	1245	1245	0
402	20250317	125200	17231866	1245	1245	1245	1245	0
403	20250317	125100	17231866	1245	1245	1245	1245	0
404	20250317	125000	17231866	1245	1245	1245	1245	0
405	20250317	124900	17231866	1245	1245	1245	1245	0
406	20250317	124800	17231866	1245	1245	1245	1245	0
407	20250317	124700	17231866	1245	1245	1245	1245	0
408	20250317	124600	17231866	1245	1245	1245	1245	4
409	20250317	124500	17226886	1244	1244	1244	1244	0
410	20250317	124400	17226886	1244	1244	1244	1244	0
411	20250317	124300	17226886	1244	1244	1244	1244	803
412	20250317	124200	16227954	1245	1245	1245	1245	0
413	20250317	124100	16227954	1245	1245	1245	1245	0
414	20250317	124000	16227954	1245	1245	1245	1245	0
415	20250317	123900	16227954	1245	1245	1245	1245	0
416	20250317	123800	16227954	1245	1245	1245	1245	0
417	20250317	123700	16227954	1245	1245	1245	1245	0
418	20250317	123600	16227954	1245	1245	1245	1245	0
419	20250317	123500	16227954	1245	1245	1245	1245	0
420	20250317	123400	16227954	1245	1245	1245	1245	40
421	20250317	123300	16178154	1245	1245	1245	1245	1
422	20250317	123200	16176909	1245	1245	1245	1245	0
423	20250317	123100	16176909	1245	1245	1245	1245	0
424	20250317	123000	16176909	1245	1245	1245	1245	0
425	20250317	122900	16176909	1245	1245	1245	1245	1
426	20250317	122800	16175664	1245	1245	1245	1245	0
427	20250317	122700	16175664	1245	1243	1245	1243	11
428	20250317	122600	16161971	1245	1245	1245	1245	0
429	20250317	122500	16161971	1245	1245	1245	1245	0
430	20250317	122400	16161971	1245	1245	1245	1245	0
431	20250317	122300	16161971	1245	1245	1245	1245	0
432	20250317	122200	16161971	1245	1245	1245	1245	0
433	20250317	122100	16161971	1245	1245	1245	1245	0
434	20250317	122000	16161971	1245	1245	1245	1245	1
435	20250317	121900	16160726	1244	1244	1244	1244	4
436	20250317	121800	16155750	1244	1244	1244	1244	0
437	20250317	121700	16155750	1244	1244	1245	1244	70
438	20250317	121600	16068660	1245	1245	1245	1245	0
439	20250317	121500	16068660	1245	1245	1245	1245	0
440	20250317	121400	16068660	1245	1245	1245	1245	0
441	20250317	121300	16068660	1245	1245	1245	1245	0
442	20250317	121200	16068660	1245	1245	1245	1245	0
443	20250317	121100	16068660	1245	1245	1245	1245	0
444	20250317	121000	16068660	1245	1245	1245	1245	0
445	20250317	120900	16068660	1245	1245	1245	1245	0
446	20250317	120800	16068660	1245	1245	1245	1245	0
447	20250317	120700	16068660	1245	1245	1245	1245	0
448	20250317	120600	16068660	1245	1245	1245	1245	0
449	20250317	120500	16068660	1245	1245	1245	1245	0
450	20250317	120400	16068660	1245	1245	1245	1245	0
451	20250317	120300	16068660	1245	1245	1245	1245	275
452	20250317	120200	15726285	1246	1246	1246	1246	802
453	20250317	120100	14726993	1245	1245	1245	1245	0
454	20250317	120000	14726993	1245	1245	1245	1245	0
455	20250317	115900	14726993	1245	1245	1245	1245	255
456	20250317	115800	14409518	1245	1245	1245	1245	0
457	20250317	115700	14409518	1245	1245	1245	1245	0
458	20250317	115600	14409518	1245	1245	1245	1245	0
459	20250317	115500	14409518	1245	1245	1245	1245	120
460	20250317	115400	14260118	1245	1245	1245	1245	0
461	20250317	115300	14260118	1245	1245	1245	1245	0
462	20250317	115200	14260118	1245	1245	1245	1245	1
463	20250317	115100	14258873	1246	1246	1246	1246	1
464	20250317	115000	14257627	1246	1246	1246	1246	1
465	20250317	114900	14256381	1245	1245	1245	1245	0
466	20250317	114800	14256381	1245	1245	1245	1245	0
467	20250317	114700	14256381	1245	1245	1245	1245	0
468	20250317	114600	14256381	1245	1245	1245	1245	200
469	20250317	114500	14007381	1246	1246	1246	1246	600
470	20250317	114400	13259781	1246	1246	1246	1246	0
471	20250317	114300	13259781	1246	1246	1246	1246	0
472	20250317	114200	13259781	1246	1246	1246	1246	0
473	20250317	114100	13259781	1246	1246	1246	1246	46
474	20250317	114000	13202465	1246	1246	1246	1246	0
475	20250317	113900	13202465	1246	1246	1246	1246	0
476	20250317	113800	13202465	1246	1246	1246	1246	0
477	20250317	113700	13202465	1246	1246	1246	1246	0
478	20250317	113600	13202465	1246	1246	1246	1246	0
479	20250317	113500	13202465	1246	1246	1246	1246	0
480	20250317	113400	13202465	1246	1246	1246	1246	0
481	20250317	113300	13202465	1246	1246	1246	1246	1
482	20250317	113200	13201219	1244	1244	1244	1244	80
483	20250317	113100	13101699	1246	1246	1246	1246	0
484	20250317	113000	13101699	1246	1246	1246	1246	0
485	20250317	112900	13101699	1246	1246	1246	1246	0
486	20250317	112800	13101699	1246	1246	1246	1246	0
487	20250317	112700	13101699	1246	1246	1246	1246	1
488	20250317	112600	13100453	1243	1243	1243	1243	0
489	20250317	112500	13100453	1243	1243	1243	1243	0
490	20250317	112400	13100453	1243	1243	1243	1243	0
491	20250317	112300	13100453	1243	1243	1243	1243	0
492	20250317	112200	13100453	1243	1243	1243	1243	0
493	20250317	112100	13100453	1243	1243	1243	1243	2
494	20250317	112000	13097967	1247	1247	1247	1247	0
495	20250317	111900	13097967	1247	1247	1247	1247	0
496	20250317	111800	13097967	1247	1247	1247	1247	0
497	20250317	111700	13097967	1247	1247	1247	1247	0
498	20250317	111600	13097967	1247	1247	1247	1247	0
499	20250317	111500	13097967	1247	1247	1247	1247	0
500	20250317	111400	13097967	1247	1247	1247	1247	0
501	20250317	111300	13097967	1247	1247	1247	1247	0
502	20250317	111200	13097967	1247	1247	1247	1247	1
503	20250317	111100	13096720	1244	1244	1244	1244	0
504	20250317	111000	13096720	1244	1244	1244	1244	60
505	20250317	110900	13022080	1245	1246	1246	1245	145
506	20250317	110800	12841460	1246	1245	1246	1245	501
507	20250317	110700	12217224	1245	1245	1245	1245	10
508	20250317	110600	12204774	1247	1247	1247	1247	0
509	20250317	110500	12204774	1247	1247	1247	1247	0
510	20250317	110400	12204774	1247	1247	1247	1247	0
511	20250317	110300	12204774	1247	1247	1247	1247	0
512	20250317	110200	12204774	1247	1247	1247	1247	0
513	20250317	110100	12204774	1247	1247	1247	1247	0
514	20250317	110000	12204774	1247	1247	1247	1247	0
515	20250317	105900	12204774	1247	1247	1247	1247	0
516	20250317	105800	12204774	1247	1247	1247	1247	0
517	20250317	105700	12204774	1247	1247	1247	1247	0
518	20250317	105600	12204774	1247	1247	1247	1247	0
519	20250317	105500	12204774	1247	1247	1247	1247	0
520	20250317	105400	12204774	1247	1247	1247	1247	0
521	20250317	105300	12204774	1247	1247	1247	1247	0
522	20250317	105200	12204774	1247	1247	1247	1247	0
523	20250317	105100	12204774	1247	1247	1247	1247	0
524	20250317	105000	12204774	1247	1247	1247	1247	0
525	20250317	104900	12204774	1247	1247	1247	1247	0
526	20250317	104800	12204774	1247	1247	1247	1247	1
527	20250317	104700	12203527	1245	1245	1245	1245	59
528	20250317	104600	12130072	1247	1247	1247	1247	0
529	20250317	104500	12130072	1247	1247	1247	1247	0
530	20250317	104400	12130072	1247	1247	1247	1247	0
531	20250317	104300	12130072	1247	1247	1247	1247	0
532	20250317	104200	12130072	1247	1247	1247	1247	0
533	20250317	104100	12130072	1247	1247	1247	1247	1
534	20250317	104000	12128825	1245	1245	1245	1245	0
535	20250317	103900	12128825	1245	1245	1245	1245	0
536	20250317	103800	12128825	1245	1245	1245	1245	9
537	20250317	103700	12117620	1245	1245	1245	1245	50
538	20250317	103600	12055370	1245	1245	1245	1245	10
539	20250317	103500	12042920	1246	1246	1246	1246	4
540	20250317	103400	12037936	1247	1247	1247	1247	0
541	20250317	103300	12037936	1247	1247	1247	1247	0
542	20250317	103200	12037936	1247	1247	1247	1247	0
543	20250317	103100	12037936	1247	1247	1247	1247	0
544	20250317	103000	12037936	1247	1247	1247	1247	0
545	20250317	102900	12037936	1247	1247	1247	1247	1
546	20250317	102800	12036689	1242	1243	1243	1242	50
547	20250317	102700	11974586	1247	1247	1247	1247	0
548	20250317	102600	11974586	1247	1247	1247	1247	0
549	20250317	102500	11974586	1247	1247	1247	1247	0
550	20250317	102400	11974586	1247	1247	1247	1247	0
551	20250317	102300	11974586	1247	1247	1247	1247	0
552	20250317	102200	11974586	1247	1247	1247	1247	1
553	20250317	102100	11973339	1241	1243	1243	1241	2468
554	20250317	102000	8908444	1247	1247	1247	1247	0
555	20250317	101900	8908444	1247	1247	1247	1247	0
556	20250317	101800	8908444	1247	1247	1247	1247	0
557	20250317	101700	8908444	1247	1247	1247	1247	0
558	20250317	101600	8908444	1247	1246	1247	1246	20
559	20250317	101500	8883508	1247	1247	1247	1247	0
560	20250317	101400	8883508	1247	1247	1247	1247	0
561	20250317	101300	8883508	1247	1247	1247	1247	36
562	20250317	101200	8838616	1247	1247	1247	1247	0
563	20250317	101100	8838616	1247	1247	1247	1247	0
564	20250317	101000	8838616	1247	1247	1247	1247	0
565	20250317	100900	8838616	1247	1247	1247	1247	0
566	20250317	100800	8838616	1247	1247	1247	1247	1
567	20250317	100700	8837369	1241	1241	1241	1241	0
568	20250317	100600	8837369	1241	1241	1241	1241	0
569	20250317	100500	8837369	1241	1241	1241	1241	0
570	20250317	100400	8837369	1241	1244	1244	1241	3000
571	20250317	100300	5109224	1244	1244	1244	1244	0
572	20250317	100200	5109224	1244	1244	1244	1244	0
573	20250317	100100	5109224	1244	1244	1244	1244	0
574	20250317	100000	5109224	1244	1244	1244	1244	0
575	20250317	095900	5109224	1244	1244	1244	1244	2
576	20250317	095800	5106736	1244	1244	1244	1244	0
577	20250317	095700	5106736	1244	1244	1244	1244	0
578	20250317	095600	5106736	1244	1244	1244	1244	0
579	20250317	095500	5106736	1244	1244	1244	1244	54
580	20250317	095400	5039560	1244	1244	1244	1244	0
581	20250317	095300	5039560	1244	1244	1247	1244	8
582	20250317	095200	5029593	1249	1249	1249	1249	50
583	20250317	095100	4967143	1245	1245	1245	1245	0
584	20250317	095000	4967143	1245	1245	1245	1245	284
585	20250317	094900	4613563	1245	1245	1245	1245	60
586	20250317	094800	4538863	1245	1245	1245	1245	0
587	20250317	094700	4538863	1245	1245	1245	1245	60
588	20250317	094600	4464163	1242	1242	1242	1242	0
589	20250317	094500	4464163	1242	1245	1245	1242	101
590	20250317	094400	4338718	1242	1242	1242	1242	0
591	20250317	094300	4338718	1242	1242	1242	1242	0
592	20250317	094200	4338718	1242	1242	1242	1242	0
593	20250317	094100	4338718	1242	1242	1242	1242	0
594	20250317	094000	4338718	1242	1242	1242	1242	0
595	20250317	093900	4338718	1242	1242	1242	1242	0
596	20250317	093800	4338718	1242	1243	1243	1241	445
597	20250317	093700	3786016	1245	1245	1245	1245	0
598	20250317	093600	3786016	1245	1245	1245	1245	0
599	20250317	093500	3786016	1245	1245	1245	1245	0
600	20250317	093400	3786016	1245	1245	1245	1245	0
601	20250317	093300	3786016	1245	1245	1245	1245	0
602	20250317	093200	3786016	1245	1245	1245	1245	0
603	20250317	093100	3786016	1245	1245	1245	1245	1
604	20250317	093000	3784771	1241	1241	1241	1241	0
605	20250317	092900	3784771	1241	1241	1241	1241	0
606	20250317	092800	3784771	1241	1241	1241	1241	0
607	20250317	092700	3784771	1241	1241	1241	1241	0
608	20250317	092600	3784771	1241	1241	1241	1241	0
609	20250317	092500	3784771	1241	1241	1241	1241	1
610	20250317	092400	3783530	1242	1242	1242	1242	788
611	20250317	092300	2804834	1242	1242	1242	1242	0
612	20250317	092200	2804834	1242	1242	1242	1242	0
613	20250317	092100	2804834	1242	1242	1242	1242	0
614	20250317	092000	2804834	1242	1242	1242	1242	0
615	20250317	091900	2804834	1242	1242	1242	1242	0
616	20250317	091800	2804834	1242	1242	1242	1242	19
617	20250317	091700	2781236	1243	1243	1243	1243	205
618	20250317	091600	2526421	1243	1243	1243	1243	1
619	20250317	091500	2525178	1245	1245	1245	1245	0
620	20250317	091400	2525178	1245	1245	1245	1245	500
621	20250317	091300	1902678	1245	1245	1245	1245	0
622	20250317	091200	1902678	1245	1245	1245	1245	0
623	20250317	091100	1902678	1245	1245	1245	1245	1
624	20250317	091000	1901433	1245	1245	1245	1245	0
625	20250317	090900	1901433	1245	1245	1245	1245	10
626	20250317	090800	1888983	1243	1243	1243	1243	224
627	20250317	090700	1610551	1243	1242	1243	1242	252
628	20250317	090600	1297491	1238	1238	1238	1238	0
629	20250317	090500	1297491	1238	1238	1238	1238	0
630	20250317	090400	1297491	1238	1238	1238	1238	212
631	20250317	090300	1035035	1239	1242	1242	1239	24
632	20250317	090200	1005293	1239	1240	1240	1239	225
633	20250317	090100	726508	1240	1241	1241	1240	54
634	20250317	090000	659502	1242	1242	1242	1242	531