KissMeData/065770/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	194800	327146575	1810	1810	1810	1810	1052
3	20250313	194700	327146575	1810	1810	1810	1810	0
4	20250313	194600	327146575	1810	1810	1810	1810	0
5	20250313	194500	327146575	1810	1810	1810	1810	0
6	20250313	194400	327146575	1810	1810	1810	1810	0
7	20250313	194300	327146575	1810	1810	1810	1810	0
8	20250313	194200	327146575	1810	1810	1810	1810	0
9	20250313	194100	327146575	1810	1810	1810	1810	0
10	20250313	194000	327146575	1810	1810	1810	1810	0
11	20250313	193900	327146575	1810	1810	1810	1810	0
12	20250313	193800	327146575	1810	1810	1810	1810	0
13	20250313	193700	327146575	1810	1810	1810	1810	0
14	20250313	193600	327146575	1810	1810	1810	1810	0
15	20250313	193500	327146575	1810	1810	1810	1810	0
16	20250313	193400	327146575	1810	1810	1810	1810	0
17	20250313	193300	327146575	1810	1810	1810	1810	0
18	20250313	193200	327146575	1810	1810	1810	1810	0
19	20250313	193100	327146575	1810	1810	1810	1810	0
20	20250313	193000	327146575	1810	1810	1810	1810	0
21	20250313	192900	327146575	1810	1810	1810	1810	0
22	20250313	192800	327146575	1810	1810	1810	1810	0
23	20250313	192700	327146575	1810	1810	1810	1810	0
24	20250313	192600	327146575	1810	1810	1810	1810	0
25	20250313	192500	327146575	1810	1810	1810	1810	0
26	20250313	192400	327146575	1810	1810	1810	1810	0
27	20250313	192300	327146575	1810	1810	1810	1810	0
28	20250313	192200	327146575	1810	1810	1810	1810	0
29	20250313	192100	327146575	1810	1810	1810	1810	0
30	20250313	192000	327146575	1810	1810	1810	1810	0
31	20250313	191900	327146575	1810	1810	1810	1810	0
32	20250313	191800	327146575	1810	1810	1810	1810	1052
33	20250313	191700	327146575	1810	1810	1810	1810	0
34	20250313	191600	327146575	1810	1810	1810	1810	0
35	20250313	191500	327146575	1810	1810	1810	1810	0
36	20250313	191400	327146575	1810	1810	1810	1810	0
37	20250313	191300	327146575	1810	1810	1810	1810	0
38	20250313	191200	327146575	1810	1810	1810	1810	0
39	20250313	191100	327146575	1810	1810	1810	1810	0
40	20250313	191000	327146575	1810	1810	1810	1810	0
41	20250313	190900	327146575	1810	1810	1810	1810	0
42	20250313	190800	327146575	1810	1810	1810	1810	0
43	20250313	190700	327146575	1810	1810	1810	1810	0
44	20250313	190600	327146575	1810	1810	1810	1810	0
45	20250313	190500	327146575	1810	1810	1810	1810	0
46	20250313	190400	327146575	1810	1810	1810	1810	0
47	20250313	190300	327146575	1810	1810	1810	1810	0
48	20250313	190200	327146575	1810	1810	1810	1810	0
49	20250313	190100	327146575	1810	1810	1810	1810	0
50	20250313	190000	327146575	1810	1810	1810	1810	0
51	20250313	185900	327146575	1810	1810	1810	1810	0
52	20250313	185800	327146575	1810	1810	1810	1810	0
53	20250313	185700	327146575	1810	1810	1810	1810	0
54	20250313	185600	327146575	1810	1810	1810	1810	0
55	20250313	185500	327146575	1810	1810	1810	1810	0
56	20250313	185400	327146575	1810	1810	1810	1810	0
57	20250313	185300	327146575	1810	1810	1810	1810	0
58	20250313	185200	327146575	1810	1810	1810	1810	0
59	20250313	185100	327146575	1810	1810	1810	1810	0
60	20250313	185000	327146575	1810	1810	1810	1810	0
61	20250313	184900	327146575	1810	1810	1810	1810	0
62	20250313	184800	327146575	1810	1810	1810	1810	1052
63	20250313	184700	327146575	1810	1810	1810	1810	0
64	20250313	184600	327146575	1810	1810	1810	1810	0
65	20250313	184500	327146575	1810	1810	1810	1810	0
66	20250313	184400	327146575	1810	1810	1810	1810	0
67	20250313	184300	327146575	1810	1810	1810	1810	0
68	20250313	184200	327146575	1810	1810	1810	1810	0
69	20250313	184100	327146575	1810	1810	1810	1810	0
70	20250313	184000	327146575	1810	1810	1810	1810	0
71	20250313	183900	327146575	1810	1810	1810	1810	0
72	20250313	183800	327146575	1810	1810	1810	1810	0
73	20250313	183700	327146575	1810	1810	1810	1810	0
74	20250313	183600	327146575	1810	1810	1810	1810	0
75	20250313	183500	327146575	1810	1810	1810	1810	0
76	20250313	183400	327146575	1810	1810	1810	1810	0
77	20250313	183300	327146575	1810	1810	1810	1810	0
78	20250313	183200	327146575	1810	1810	1810	1810	0
79	20250313	183100	327146575	1810	1810	1810	1810	0
80	20250313	183000	327146575	1810	1810	1810	1810	0
81	20250313	182900	327146575	1810	1810	1810	1810	0
82	20250313	182800	327146575	1810	1810	1810	1810	0
83	20250313	182700	327146575	1810	1810	1810	1810	0
84	20250313	182600	327146575	1810	1810	1810	1810	0
85	20250313	182500	327146575	1810	1810	1810	1810	0
86	20250313	182400	327146575	1810	1810	1810	1810	0
87	20250313	182300	327146575	1810	1810	1810	1810	0
88	20250313	182200	327146575	1810	1810	1810	1810	0
89	20250313	182100	327146575	1810	1810	1810	1810	0
90	20250313	182000	327146575	1810	1810	1810	1810	0
91	20250313	181900	327146575	1810	1810	1810	1810	0
92	20250313	181800	327146575	1810	1810	1810	1810	1052
93	20250313	181700	327146575	1810	1810	1810	1810	0
94	20250313	181600	327146575	1810	1810	1810	1810	0
95	20250313	181500	327146575	1810	1810	1810	1810	0
96	20250313	181400	327146575	1810	1810	1810	1810	0
97	20250313	181300	327146575	1810	1810	1810	1810	0
98	20250313	181200	327146575	1810	1810	1810	1810	0
99	20250313	181100	327146575	1810	1810	1810	1810	0
100	20250313	181000	327146575	1810	1810	1810	1810	0
101	20250313	180900	327146575	1810	1810	1810	1810	0
102	20250313	180800	327146575	1810	1810	1810	1810	0
103	20250313	180700	327146575	1810	1810	1810	1810	0
104	20250313	180600	327146575	1810	1810	1810	1810	0
105	20250313	180500	327146575	1810	1810	1810	1810	0
106	20250313	180400	327146575	1810	1810	1810	1810	0
107	20250313	180300	327146575	1810	1810	1810	1810	0
108	20250313	180200	327146575	1810	1810	1810	1810	0
109	20250313	180100	327146575	1810	1810	1810	1810	0
110	20250313	180000	327146575	1810	1810	1810	1810	0
111	20250313	175900	327146575	1810	1810	1810	1810	0
112	20250313	175800	327146575	1810	1810	1810	1810	0
113	20250313	175700	327146575	1810	1810	1810	1810	0
114	20250313	175600	327146575	1810	1810	1810	1810	0
115	20250313	175500	327146575	1810	1810	1810	1810	0
116	20250313	175400	327146575	1810	1810	1810	1810	0
117	20250313	175300	327146575	1810	1810	1810	1810	0
118	20250313	175200	327146575	1810	1810	1810	1810	0
119	20250313	175100	327146575	1810	1810	1810	1810	0
120	20250313	175000	327146575	1810	1810	1810	1810	0
121	20250313	174900	327146575	1810	1810	1810	1810	0
122	20250313	174800	327146575	1810	1810	1810	1810	1052
123	20250313	174700	327146575	1810	1810	1810	1810	0
124	20250313	174600	327146575	1810	1810	1810	1810	0
125	20250313	174500	327146575	1810	1810	1810	1810	0
126	20250313	174400	327146575	1810	1810	1810	1810	0
127	20250313	174300	327146575	1810	1810	1810	1810	0
128	20250313	174200	327146575	1810	1810	1810	1810	0
129	20250313	174100	327146575	1810	1810	1810	1810	0
130	20250313	174000	327146575	1810	1810	1810	1810	0
131	20250313	173900	327146575	1810	1810	1810	1810	0
132	20250313	173800	327146575	1810	1810	1810	1810	0
133	20250313	173700	327146575	1810	1810	1810	1810	0
134	20250313	173600	327146575	1810	1810	1810	1810	0
135	20250313	173500	327146575	1810	1810	1810	1810	0
136	20250313	173400	327146575	1810	1810	1810	1810	0
137	20250313	173300	327146575	1810	1810	1810	1810	0
138	20250313	173200	327146575	1810	1810	1810	1810	0
139	20250313	173100	327146575	1810	1810	1810	1810	0
140	20250313	173000	327146575	1810	1810	1810	1810	0
141	20250313	172900	327146575	1810	1810	1810	1810	0
142	20250313	172800	327146575	1810	1810	1810	1810	0
143	20250313	172700	327146575	1810	1810	1810	1810	0
144	20250313	172600	327146575	1810	1810	1810	1810	0
145	20250313	172500	327146575	1810	1810	1810	1810	0
146	20250313	172400	327146575	1810	1810	1810	1810	0
147	20250313	172300	327146575	1810	1810	1810	1810	0
148	20250313	172200	327146575	1810	1810	1810	1810	0
149	20250313	172100	327146575	1810	1810	1810	1810	0
150	20250313	172000	327146575	1810	1810	1810	1810	0
151	20250313	171900	327146575	1810	1810	1810	1810	0
152	20250313	171800	327146575	1810	1810	1810	1810	1052
153	20250313	171700	327146575	1810	1810	1810	1810	0
154	20250313	171600	327146575	1810	1810	1810	1810	0
155	20250313	171500	327146575	1810	1810	1810	1810	0
156	20250313	171400	327146575	1810	1810	1810	1810	0
157	20250313	171300	327146575	1810	1810	1810	1810	0
158	20250313	171200	327146575	1810	1810	1810	1810	0
159	20250313	171100	327146575	1810	1810	1810	1810	0
160	20250313	171000	327146575	1810	1810	1810	1810	0
161	20250313	170900	327146575	1810	1810	1810	1810	0
162	20250313	170800	327146575	1810	1810	1810	1810	0
163	20250313	170700	327146575	1810	1810	1810	1810	0
164	20250313	170600	327146575	1810	1810	1810	1810	0
165	20250313	170500	327146575	1810	1810	1810	1810	0
166	20250313	170400	327146575	1810	1810	1810	1810	0
167	20250313	170300	327146575	1810	1810	1810	1810	0
168	20250313	170200	327146575	1810	1810	1810	1810	0
169	20250313	170100	327146575	1810	1810	1810	1810	0
170	20250313	170000	327146575	1810	1810	1810	1810	0
171	20250313	165900	327146575	1810	1810	1810	1810	0
172	20250313	165800	327146575	1810	1810	1810	1810	0
173	20250313	165700	327146575	1810	1810	1810	1810	0
174	20250313	165600	327146575	1810	1810	1810	1810	0
175	20250313	165500	327146575	1810	1810	1810	1810	0
176	20250313	165400	327146575	1810	1810	1810	1810	0
177	20250313	165300	327146575	1810	1810	1810	1810	0
178	20250313	165200	327146575	1810	1810	1810	1810	0
179	20250313	165100	327146575	1810	1810	1810	1810	0
180	20250313	165000	327146575	1810	1810	1810	1810	0
181	20250313	164900	327146575	1810	1810	1810	1810	0
182	20250313	164800	327146575	1810	1810	1810	1810	1052
183	20250313	164700	327146575	1810	1810	1810	1810	0
184	20250313	164600	327146575	1810	1810	1810	1810	0
185	20250313	164500	327146575	1810	1810	1810	1810	0
186	20250313	164400	327146575	1810	1810	1810	1810	0
187	20250313	164300	327146575	1810	1810	1810	1810	0
188	20250313	164200	327146575	1810	1810	1810	1810	0
189	20250313	164100	327146575	1810	1810	1810	1810	0
190	20250313	164000	327146575	1810	1810	1810	1810	0
191	20250313	163900	327146575	1810	1810	1810	1810	0
192	20250313	163800	327146575	1810	1810	1810	1810	0
193	20250313	163700	327146575	1810	1810	1810	1810	0
194	20250313	163600	327146575	1810	1810	1810	1810	0
195	20250313	163500	327146575	1810	1810	1810	1810	0
196	20250313	163400	327146575	1810	1810	1810	1810	0
197	20250313	163300	327146575	1810	1810	1810	1810	0
198	20250313	163200	327146575	1810	1810	1810	1810	0
199	20250313	163100	327146575	1810	1810	1810	1810	0
200	20250313	163000	327146575	1810	1810	1810	1810	0
201	20250313	162900	327146575	1810	1810	1810	1810	0
202	20250313	162800	327146575	1810	1810	1810	1810	0
203	20250313	162700	327146575	1810	1810	1810	1810	0
204	20250313	162600	327146575	1810	1810	1810	1810	0
205	20250313	162500	327146575	1810	1810	1810	1810	0
206	20250313	162400	327146575	1810	1810	1810	1810	0
207	20250313	162300	327146575	1810	1810	1810	1810	0
208	20250313	162200	327146575	1810	1810	1810	1810	0
209	20250313	162100	327146575	1810	1810	1810	1810	0
210	20250313	162000	327146575	1810	1810	1810	1810	0
211	20250313	161900	327146575	1810	1810	1810	1810	0
212	20250313	161800	327146575	1810	1810	1810	1810	1052
213	20250313	161700	327146575	1810	1810	1810	1810	0
214	20250313	161600	327146575	1810	1810	1810	1810	0
215	20250313	161500	327146575	1810	1810	1810	1810	0
216	20250313	161400	327146575	1810	1810	1810	1810	0
217	20250313	161300	327146575	1810	1810	1810	1810	0
218	20250313	161200	327146575	1810	1810	1810	1810	0
219	20250313	161100	327146575	1810	1810	1810	1810	0
220	20250313	161000	327146575	1810	1810	1810	1810	0
221	20250313	160900	327146575	1810	1810	1810	1810	0
222	20250313	160800	327146575	1810	1810	1810	1810	0
223	20250313	160700	327146575	1810	1810	1810	1810	0
224	20250313	160600	327146575	1810	1810	1810	1810	0
225	20250313	160500	327146575	1810	1810	1810	1810	0
226	20250313	160400	327146575	1810	1810	1810	1810	0
227	20250313	160300	327146575	1810	1810	1810	1810	0
228	20250313	160200	327146575	1810	1810	1810	1810	0
229	20250313	160100	327146575	1810	1810	1810	1810	0
230	20250313	160000	327146575	1810	1810	1810	1810	0
231	20250313	155900	327146575	1810	1810	1810	1810	0
232	20250313	155800	327146575	1810	1810	1810	1810	0
233	20250313	155700	327146575	1810	1810	1810	1810	0
234	20250313	155600	327146575	1810	1810	1810	1810	0
235	20250313	155500	327146575	1810	1810	1810	1810	0
236	20250313	155400	327146575	1810	1810	1810	1810	0
237	20250313	155300	327146575	1810	1810	1810	1810	0
238	20250313	155200	327146575	1810	1810	1810	1810	0
239	20250313	155100	327146575	1810	1810	1810	1810	0
240	20250313	155000	327146575	1810	1810	1810	1810	0
241	20250313	154900	327146575	1810	1810	1810	1810	0
242	20250313	154800	327146575	1810	1810	1810	1810	1052
243	20250313	154700	327146575	1810	1810	1810	1810	0
244	20250313	154600	327146575	1810	1810	1810	1810	0
245	20250313	154500	327146575	1810	1810	1810	1810	0
246	20250313	154400	327146575	1810	1810	1810	1810	0
247	20250313	154300	327146575	1810	1810	1810	1810	0
248	20250313	154200	327146575	1810	1810	1810	1810	0
249	20250313	154100	327146575	1810	1810	1810	1810	0
250	20250313	154000	327146575	1810	1810	1810	1810	0
251	20250313	153900	327146575	1810	1810	1810	1810	0
252	20250313	153800	327146575	1810	1810	1810	1810	0
253	20250313	153700	327146575	1810	1810	1810	1810	0
254	20250313	153600	327146575	1810	1810	1810	1810	0
255	20250313	153500	327146575	1810	1810	1810	1810	0
256	20250313	153400	327146575	1810	1810	1810	1810	0
257	20250313	153300	327146575	1810	1810	1810	1810	0
258	20250313	153200	327146575	1810	1810	1810	1810	0
259	20250313	153100	327146575	1810	1810	1810	1810	0
260	20250313	153000	327146575	1810	1810	1810	1810	1052
261	20250313	152900	325242455	1822	1822	1822	1822	0
262	20250313	152800	325242455	1822	1822	1822	1822	0
263	20250313	152700	325242455	1822	1822	1822	1822	0
264	20250313	152600	325242455	1822	1822	1822	1822	0
265	20250313	152500	325242455	1822	1822	1822	1822	0
266	20250313	152400	325242455	1822	1822	1822	1822	0
267	20250313	152300	325242455	1822	1822	1822	1822	0
268	20250313	152200	325242455	1822	1822	1822	1822	0
269	20250313	152100	325242455	1822	1822	1822	1822	0
270	20250313	152000	325242455	1822	1822	1822	1822	0
271	20250313	151900	325242455	1822	1821	1822	1811	2251
272	20250313	151800	321144770	1825	1820	1825	1820	680
273	20250313	151700	319906858	1820	1810	1820	1810	521
274	20250313	151600	318963687	1810	1810	1810	1810	0
275	20250313	151500	318963687	1810	1820	1820	1810	185
276	20250313	151400	318628818	1820	1812	1820	1810	372
277	20250313	151300	317954906	1812	1812	1812	1812	1
278	20250313	151200	317953094	1810	1810	1812	1810	660
279	20250313	151100	316758430	1812	1810	1812	1810	119
280	20250313	151000	316542882	1812	1810	1812	1810	320
281	20250313	150900	315963242	1810	1812	1812	1810	1444
282	20250313	150800	313347764	1821	1821	1821	1821	19
283	20250313	150700	313313165	1814	1814	1814	1814	0
284	20250313	150600	313313165	1814	1814	1814	1813	921
285	20250313	150500	311642592	1815	1819	1819	1815	6
286	20250313	150400	311631698	1820	1820	1820	1820	0
287	20250313	150300	311631698	1820	1823	1823	1820	8
288	20250313	150200	311617135	1823	1823	1823	1823	0
289	20250313	150100	311617135	1823	1823	1823	1823	0
290	20250313	150000	311617135	1823	1823	1823	1823	0
291	20250313	145900	311617135	1823	1823	1823	1823	0
292	20250313	145800	311617135	1823	1814	1824	1814	143
293	20250313	145700	311357694	1814	1817	1817	1814	1149
294	20250313	145600	309271920	1824	1824	1824	1824	101
295	20250313	145500	309087696	1824	1824	1824	1824	0
296	20250313	145400	309087696	1824	1824	1824	1824	0
297	20250313	145300	309087696	1824	1824	1824	1824	0
298	20250313	145200	309087696	1824	1824	1824	1824	1
299	20250313	145100	309085872	1824	1824	1824	1824	0
300	20250313	145000	309085872	1824	1824	1824	1824	1
301	20250313	144900	309084048	1823	1823	1823	1823	0
302	20250313	144800	309084048	1823	1823	1823	1823	15
303	20250313	144700	309056703	1823	1823	1823	1823	0
304	20250313	144600	309056703	1823	1823	1823	1823	0
305	20250313	144500	309056703	1823	1823	1823	1823	0
306	20250313	144400	309056703	1823	1823	1823	1823	0
307	20250313	144300	309056703	1823	1823	1823	1823	0
308	20250313	144200	309056703	1823	1823	1823	1823	0
309	20250313	144100	309056703	1823	1823	1823	1823	0
310	20250313	144000	309056703	1823	1824	1824	1817	46
311	20250313	143900	308972807	1823	1823	1823	1823	4
312	20250313	143800	308965515	1823	1823	1823	1823	0
313	20250313	143700	308965515	1823	1823	1823	1823	200
314	20250313	143600	308600915	1823	1823	1823	1823	0
315	20250313	143500	308600915	1823	1823	1823	1823	0
316	20250313	143400	308600915	1823	1823	1823	1823	0
317	20250313	143300	308600915	1823	1823	1823	1823	0
318	20250313	143200	308600915	1823	1823	1823	1823	3
319	20250313	143100	308595446	1823	1823	1823	1823	0
320	20250313	143000	308595446	1823	1823	1823	1823	0
321	20250313	142900	308595446	1823	1823	1823	1823	86
322	20250313	142800	308438668	1823	1823	1823	1823	4
323	20250313	142700	308431376	1823	1823	1823	1823	0
324	20250313	142600	308431376	1823	1823	1823	1823	0
325	20250313	142500	308431376	1823	1823	1823	1823	0
326	20250313	142400	308431376	1823	1823	1823	1823	1
327	20250313	142300	308429553	1820	1820	1820	1820	1000
328	20250313	142200	306609553	1824	1824	1824	1824	0
329	20250313	142100	306609553	1824	1824	1824	1824	0
330	20250313	142000	306609553	1824	1820	1824	1820	99
331	20250313	141900	306429057	1817	1817	1817	1817	500
332	20250313	141800	305520557	1817	1817	1817	1817	0
333	20250313	141700	305520557	1817	1817	1817	1817	0
334	20250313	141600	305520557	1817	1817	1817	1817	20
335	20250313	141500	305484217	1826	1826	1826	1826	10
336	20250313	141400	305465957	1815	1815	1815	1815	0
337	20250313	141300	305465957	1815	1815	1815	1815	0
338	20250313	141200	305465957	1815	1815	1815	1815	0
339	20250313	141100	305465957	1815	1819	1819	1815	2331
340	20250313	141000	301233917	1830	1830	1830	1830	2
341	20250313	140900	301230257	1830	1830	1830	1830	10
342	20250313	140800	301211957	1819	1819	1819	1819	0
343	20250313	140700	301211957	1819	1826	1830	1819	504
344	20250313	140600	300291093	1830	1830	1830	1830	0
345	20250313	140500	300291093	1830	1830	1830	1830	0
346	20250313	140400	300291093	1830	1830	1830	1830	0
347	20250313	140300	300291093	1830	1830	1830	1830	0
348	20250313	140200	300291093	1830	1830	1830	1830	1
349	20250313	140100	300289263	1832	1832	1832	1832	0
350	20250313	140000	300289263	1832	1832	1832	1832	0
351	20250313	135900	300289263	1832	1832	1832	1832	1
352	20250313	135800	300287431	1818	1825	1825	1818	55
353	20250313	135700	300187231	1832	1832	1832	1832	0
354	20250313	135600	300187231	1832	1832	1832	1832	1
355	20250313	135500	300185399	1834	1833	1834	1833	12
356	20250313	135400	300163392	1817	1817	1817	1817	101
357	20250313	135300	299979875	1815	1815	1815	1815	0
358	20250313	135200	299979875	1815	1823	1823	1815	2854
359	20250313	135100	294790156	1837	1837	1837	1837	0
360	20250313	135000	294790156	1837	1825	1837	1825	4998
361	20250313	134900	285622570	1829	1829	1829	1829	14
362	20250313	134800	285596964	1825	1824	1825	1824	200
363	20250313	134700	285232064	1820	1820	1820	1820	0
364	20250313	134600	285232064	1820	1820	1820	1820	201
365	20250313	134500	284866244	1820	1820	1820	1820	0
366	20250313	134400	284866244	1820	1820	1820	1820	0
367	20250313	134300	284866244	1820	1820	1820	1820	0
368	20250313	134200	284866244	1820	1820	1820	1820	0
369	20250313	134100	284866244	1820	1815	1820	1815	301
370	20250313	134000	284319924	1820	1820	1820	1820	282
371	20250313	133900	283806684	1815	1815	1815	1815	76
372	20250313	133800	283668744	1815	1815	1815	1815	0
373	20250313	133700	283668744	1815	1815	1815	1815	0
374	20250313	133600	283668744	1815	1824	1824	1815	62
375	20250313	133500	283555674	1815	1815	1815	1815	5
376	20250313	133400	283546599	1829	1829	1829	1829	1
377	20250313	133300	283544770	1812	1819	1819	1812	4846
378	20250313	133200	274758631	1833	1834	1834	1816	5220
379	20250313	133100	265234806	1834	1834	1834	1834	1
380	20250313	133000	265232972	1837	1837	1837	1837	12
381	20250313	132900	265210928	1831	1847	1849	1831	1257
382	20250313	132800	262901259	1847	1837	1847	1837	3172
383	20250313	132700	257073618	1837	1837	1837	1837	2429
384	20250313	132600	252611545	1837	1837	1837	1837	4939
385	20250313	132500	243538602	1837	1837	1837	1837	490
386	20250313	132400	242638472	1834	1834	1834	1834	710
387	20250313	132300	241336332	1833	1833	1833	1833	0
388	20250313	132200	241336332	1833	1833	1833	1833	83
389	20250313	132100	241184193	1837	1835	1837	1835	1075
390	20250313	132000	239211558	1837	1837	1837	1837	3698
391	20250313	131900	232418332	1837	1837	1837	1837	5457
392	20250313	131800	222393823	1837	1837	1837	1829	982
393	20250313	131700	220590316	1847	1841	1847	1837	5418
394	20250313	131600	210633240	1840	1835	1840	1835	5847
395	20250313	131500	199893589	1834	1834	1835	1834	243
396	20250313	131400	199447845	1834	1834	1834	1834	0
397	20250313	131300	199447845	1834	1834	1834	1834	0
398	20250313	131200	199447845	1834	1834	1834	1834	50
399	20250313	131100	199356145	1835	1835	1835	1835	41
400	20250313	131000	199280910	1835	1835	1835	1835	200
401	20250313	130900	198913910	1835	1835	1835	1835	0
402	20250313	130800	198913910	1835	1835	1835	1835	268
403	20250313	130700	198422130	1835	1835	1835	1835	0
404	20250313	130600	198422130	1835	1835	1835	1835	0
405	20250313	130500	198422130	1835	1835	1835	1835	0
406	20250313	130400	198422130	1835	1835	1835	1835	0
407	20250313	130300	198422130	1835	1835	1835	1835	1
408	20250313	130200	198420295	1827	1830	1830	1827	466
409	20250313	130100	197568908	1831	1832	1832	1831	2
410	20250313	130000	197565245	1836	1836	1836	1836	0
411	20250313	125900	197565245	1836	1830	1836	1830	66
412	20250313	125800	197444459	1835	1838	1848	1835	602
413	20250313	125700	196332775	1835	1830	1835	1830	2304
414	20250313	125600	192112516	1829	1828	1829	1828	6
415	20250313	125500	192101547	1827	1827	1827	1827	0
416	20250313	125400	192101547	1827	1827	1827	1827	0
417	20250313	125300	192101547	1827	1827	1827	1827	55
418	20250313	125200	192001062	1827	1827	1827	1827	55
419	20250313	125100	191900577	1827	1825	1827	1825	206
420	20250313	125000	191524217	1824	1820	1824	1820	242
421	20250313	124900	191083735	1819	1819	1819	1819	124
422	20250313	124800	190858179	1815	1819	1819	1815	190
423	20250313	124700	190513289	1819	1815	1819	1815	21
424	20250313	124600	190475106	1819	1819	1819	1819	50
425	20250313	124500	190384156	1820	1820	1820	1820	0
426	20250313	124400	190384156	1820	1820	1820	1820	0
427	20250313	124300	190384156	1820	1820	1820	1820	0
428	20250313	124200	190384156	1820	1820	1820	1815	202
429	20250313	124100	190017516	1814	1814	1814	1814	0
430	20250313	124000	190017516	1814	1814	1814	1814	0
431	20250313	123900	190017516	1814	1814	1814	1814	38
432	20250313	123800	189948584	1820	1820	1820	1820	0
433	20250313	123700	189948584	1820	1820	1820	1820	0
434	20250313	123600	189948584	1820	1820	1820	1820	168
435	20250313	123500	189642824	1820	1819	1820	1819	2011
436	20250313	123400	185983100	1811	1811	1811	1811	0
437	20250313	123300	185983100	1811	1811	1811	1811	0
438	20250313	123200	185983100	1811	1811	1811	1811	0
439	20250313	123100	185983100	1811	1811	1811	1811	0
440	20250313	123000	185983100	1811	1811	1811	1811	0
441	20250313	122900	185983100	1811	1813	1813	1811	198
442	20250313	122800	185624345	1815	1816	1816	1815	1201
443	20250313	122700	183444480	1819	1819	1819	1819	0
444	20250313	122600	183444480	1819	1819	1819	1819	40
445	20250313	122500	183371720	1818	1815	1818	1815	60
446	20250313	122400	183262699	1815	1815	1815	1815	1
447	20250313	122300	183260884	1808	1808	1808	1808	0
448	20250313	122200	183260884	1808	1809	1809	1808	15
449	20250313	122100	183233759	1813	1813	1813	1813	0
450	20250313	122000	183233759	1813	1813	1813	1813	0
451	20250313	121900	183233759	1813	1813	1813	1813	0
452	20250313	121800	183233759	1813	1813	1813	1813	0
453	20250313	121700	183233759	1813	1813	1814	1813	269
454	20250313	121600	182745859	1814	1814	1814	1814	0
455	20250313	121500	182745859	1814	1814	1814	1814	0
456	20250313	121400	182745859	1814	1814	1814	1814	0
457	20250313	121300	182745859	1814	1814	1814	1814	0
458	20250313	121200	182745859	1814	1814	1814	1814	0
459	20250313	121100	182745859	1814	1814	1814	1814	1
460	20250313	121000	182744045	1815	1815	1815	1815	1
461	20250313	120900	182742230	1805	1805	1805	1805	0
462	20250313	120800	182742230	1805	1805	1805	1805	0
463	20250313	120700	182742230	1805	1805	1805	1805	0
464	20250313	120600	182742230	1805	1809	1809	1805	405
465	20250313	120500	182010869	1811	1812	1812	1811	121
466	20250313	120400	181791627	1819	1819	1819	1819	0
467	20250313	120300	181791627	1819	1819	1819	1819	0
468	20250313	120200	181791627	1819	1819	1819	1819	0
469	20250313	120100	181791627	1819	1819	1819	1819	0
470	20250313	120000	181791627	1819	1819	1819	1819	1
471	20250313	115900	181789808	1813	1813	1813	1813	128
472	20250313	115800	181557744	1814	1819	1819	1814	929
473	20250313	115700	179871342	1820	1820	1820	1820	0
474	20250313	115600	179871342	1820	1820	1820	1820	0
475	20250313	115500	179871342	1820	1820	1820	1820	0
476	20250313	115400	179871342	1820	1821	1821	1820	118
477	20250313	115300	179656564	1823	1823	1823	1823	0
478	20250313	115200	179656564	1823	1823	1823	1823	10
479	20250313	115100	179638334	1822	1822	1822	1822	0
480	20250313	115000	179638334	1822	1822	1822	1822	18
481	20250313	114900	179605538	1823	1823	1823	1823	11
482	20250313	114800	179585485	1831	1831	1831	1831	1
483	20250313	114700	179583654	1823	1828	1828	1823	1335
484	20250313	114600	177145625	1829	1833	1833	1829	2463
485	20250313	114500	172636266	1833	1840	1840	1833	135
486	20250313	114400	172388171	1840	1840	1840	1840	0
487	20250313	114300	172388171	1840	1840	1840	1840	8
488	20250313	114200	172373451	1836	1836	1836	1836	0
489	20250313	114100	172373451	1836	1836	1836	1836	0
490	20250313	114000	172373451	1836	1836	1836	1836	0
491	20250313	113900	172373451	1836	1836	1836	1836	0
492	20250313	113800	172373451	1836	1836	1836	1836	0
493	20250313	113700	172373451	1836	1836	1836	1836	0
494	20250313	113600	172373451	1836	1837	1837	1836	518
495	20250313	113500	171421903	1838	1838	1838	1838	0
496	20250313	113400	171421903	1838	1838	1838	1838	0
497	20250313	113300	171421903	1838	1838	1838	1838	0
498	20250313	113200	171421903	1838	1838	1838	1838	0
499	20250313	113100	171421903	1838	1838	1838	1838	1010
500	20250313	113000	169565523	1844	1844	1844	1844	0
501	20250313	112900	169565523	1844	1844	1844	1844	0
502	20250313	112800	169565523	1844	1844	1844	1844	0
503	20250313	112700	169565523	1844	1844	1844	1844	0
504	20250313	112600	169565523	1844	1844	1844	1844	0
505	20250313	112500	169565523	1844	1844	1844	1844	0
506	20250313	112400	169565523	1844	1844	1844	1844	0
507	20250313	112300	169565523	1844	1844	1844	1844	0
508	20250313	112200	169565523	1844	1844	1844	1844	0
509	20250313	112100	169565523	1844	1844	1844	1844	0
510	20250313	112000	169565523	1844	1844	1844	1844	0
511	20250313	111900	169565523	1844	1844	1844	1844	20
512	20250313	111800	169528643	1845	1845	1845	1845	0
513	20250313	111700	169528643	1845	1845	1845	1845	0
514	20250313	111600	169528643	1845	1845	1845	1845	0
515	20250313	111500	169528643	1845	1844	1845	1844	2
516	20250313	111400	169524954	1841	1837	1841	1837	1031
517	20250313	111300	167630538	1836	1836	1836	1836	810
518	20250313	111200	166143378	1837	1837	1837	1837	0
519	20250313	111100	166143378	1837	1837	1837	1837	0
520	20250313	111000	166143378	1837	1837	1837	1837	10
521	20250313	110900	166125008	1837	1837	1837	1837	0
522	20250313	110800	166125008	1837	1837	1837	1837	0
523	20250313	110700	166125008	1837	1837	1837	1837	1
524	20250313	110600	166123171	1835	1835	1835	1835	102
525	20250313	110500	165936001	1836	1836	1836	1836	399
526	20250313	110400	165203437	1829	1829	1829	1829	0
527	20250313	110300	165203437	1829	1829	1829	1829	140
528	20250313	110200	164947377	1836	1836	1836	1836	0
529	20250313	110100	164947377	1836	1836	1836	1836	1
530	20250313	110000	164945541	1827	1827	1827	1827	0
531	20250313	105900	164945541	1827	1827	1827	1827	0
532	20250313	105800	164945541	1827	1827	1827	1827	220
533	20250313	105700	164543601	1837	1837	1837	1837	0
534	20250313	105600	164543601	1837	1837	1837	1837	0
535	20250313	105500	164543601	1837	1837	1837	1837	0
536	20250313	105400	164543601	1837	1837	1837	1837	0
537	20250313	105300	164543601	1837	1837	1837	1837	0
538	20250313	105200	164543601	1837	1837	1837	1837	0
539	20250313	105100	164543601	1837	1837	1837	1837	0
540	20250313	105000	164543601	1837	1837	1837	1837	2
541	20250313	104900	164539927	1837	1837	1837	1837	208
542	20250313	104800	164157831	1837	1837	1837	1837	1
543	20250313	104700	164155994	1837	1837	1837	1837	0
544	20250313	104600	164155994	1837	1827	1837	1827	1100
545	20250313	104500	162145294	1837	1836	1837	1836	2
546	20250313	104400	162141621	1827	1827	1827	1827	20
547	20250313	104300	162105081	1827	1826	1827	1826	111
548	20250313	104200	161902384	1826	1827	1827	1826	186
549	20250313	104100	161562698	1837	1837	1837	1837	0
550	20250313	104000	161562698	1837	1837	1837	1837	100
551	20250313	103900	161378998	1837	1837	1837	1837	0
552	20250313	103800	161378998	1837	1837	1837	1836	268
553	20250313	103700	160886722	1824	1824	1824	1824	0
554	20250313	103600	160886722	1824	1824	1824	1824	0
555	20250313	103500	160886722	1824	1825	1825	1824	80
556	20250313	103400	160740762	1838	1838	1838	1838	1018
557	20250313	103300	158869678	1838	1832	1838	1832	83
558	20250313	103200	158717503	1825	1833	1833	1825	18
559	20250313	103100	158684589	1833	1833	1833	1833	0
560	20250313	103000	158684589	1833	1833	1833	1833	90
561	20250313	102900	158519619	1834	1834	1834	1834	23
562	20250313	102800	158477437	1834	1834	1834	1834	1145
563	20250313	102700	156377507	1834	1830	1834	1830	4
564	20250313	102600	156370180	1822	1822	1822	1822	0
565	20250313	102500	156370180	1822	1821	1822	1821	102
566	20250313	102400	156184337	1820	1820	1820	1820	0
567	20250313	102300	156184337	1820	1815	1820	1815	390
568	20250313	102200	155475487	1815	1815	1815	1815	811
569	20250313	102100	154003522	1818	1818	1818	1818	0
570	20250313	102000	154003522	1818	1818	1818	1818	0
571	20250313	101900	154003522	1818	1822	1822	1818	1186
572	20250313	101800	151844905	1822	1822	1822	1822	1
573	20250313	101700	151843083	1822	1824	1824	1822	120
574	20250313	101600	151624223	1824	1830	1830	1824	1008
575	20250313	101500	149783760	1834	1838	1838	1829	14
576	20250313	101400	149758123	1828	1828	1828	1828	1
577	20250313	101300	149756295	1840	1840	1840	1840	0
578	20250313	101200	149756295	1840	1840	1840	1840	69
579	20250313	101100	149629335	1844	1838	1844	1836	522
580	20250313	101000	148669587	1836	1831	1836	1831	581
581	20250313	100900	147605221	1831	1835	1835	1831	193
582	20250313	100800	147251720	1832	1821	1832	1821	23
583	20250313	100700	147209811	1819	1819	1819	1819	100
584	20250313	100600	147027911	1807	1807	1807	1807	0
585	20250313	100500	147027911	1807	1807	1807	1807	0
586	20250313	100400	147027911	1807	1807	1807	1807	0
587	20250313	100300	147027911	1807	1807	1807	1807	0
588	20250313	100200	147027911	1807	1819	1819	1807	1050
589	20250313	100100	145129556	1819	1819	1819	1819	0
590	20250313	100000	145129556	1819	1819	1819	1819	0
591	20250313	095900	145129556	1819	1819	1819	1819	1
592	20250313	095800	145127737	1818	1818	1818	1818	34
593	20250313	095700	145065925	1818	1818	1818	1818	0
594	20250313	095600	145065925	1818	1818	1818	1818	0
595	20250313	095500	145065925	1818	1818	1818	1818	27
596	20250313	095400	145016839	1818	1818	1818	1818	11
597	20250313	095300	144996841	1806	1806	1806	1806	0
598	20250313	095200	144996841	1806	1806	1806	1806	0
599	20250313	095100	144996841	1806	1806	1806	1806	1762
600	20250313	095000	141814669	1806	1806	1806	1806	0
601	20250313	094900	141814669	1806	1806	1806	1806	0
602	20250313	094800	141814669	1806	1818	1819	1806	889
603	20250313	094700	140206683	1819	1817	1819	1817	322
604	20250313	094600	139621275	1817	1817	1817	1817	131
605	20250313	094500	139383248	1817	1817	1817	1817	125
606	20250313	094400	139156123	1817	1817	1817	1817	10
607	20250313	094300	139137953	1803	1803	1803	1803	0
608	20250313	094200	139137953	1803	1803	1803	1803	227
609	20250313	094100	138728672	1818	1818	1818	1818	80
610	20250313	094000	138583232	1801	1803	1803	1801	2055
611	20250313	093900	134879657	1802	1809	1809	1802	352
612	20250313	093800	134244949	1808	1824	1824	1807	5552
613	20250313	093700	124201219	1827	1847	1847	1827	14876
614	20250313	093600	96863599	1848	1848	1848	1848	0
615	20250313	093500	96863599	1848	1851	1851	1848	153
616	20250313	093400	96580505	1854	1854	1854	1854	198
617	20250313	093300	96213413	1857	1873	1873	1857	201
618	20250313	093200	95840140	1857	1857	1857	1857	100
619	20250313	093100	95654440	1860	1859	1860	1859	334
620	20250313	093000	95033354	1860	1860	1860	1860	0
621	20250313	092900	95033354	1860	1860	1860	1860	0
622	20250313	092800	95033354	1860	1860	1860	1860	0
623	20250313	092700	95033354	1860	1860	1860	1860	717
624	20250313	092600	93699734	1874	1874	1874	1874	1
625	20250313	092500	93697860	1862	1862	1862	1862	0
626	20250313	092400	93697860	1862	1862	1862	1862	16
627	20250313	092300	93668068	1862	1862	1862	1862	0
628	20250313	092200	93668068	1862	1862	1862	1862	4
629	20250313	092100	93660620	1861	1863	1863	1861	323
630	20250313	092000	93059295	1865	1865	1865	1865	1026
631	20250313	091900	91145805	1876	1876	1876	1876	112
632	20250313	091800	90935693	1877	1857	1877	1857	1002
633	20250313	091700	89057664	1871	1865	1871	1865	211
634	20250313	091600	88663840	1862	1844	1862	1839	6139
635	20250313	091500	77346389	1841	1831	1841	1831	6856
636	20250313	091400	64755442	1832	1832	1832	1832	91
637	20250313	091300	64588730	1814	1837	1846	1814	7985
638	20250313	091200	49922107	1848	1837	1848	1837	4063
639	20250313	091100	42457683	1837	1838	1848	1837	3029
640	20250313	091000	36892784	1851	1845	1851	1838	11215
641	20250313	090900	16270230	1851	1851	1851	1851	0
642	20250313	090800	16270230	1851	1847	1851	1847	2040
643	20250313	090700	12502190	1853	1853	1853	1853	1
644	20250313	090600	12500337	1842	1853	1853	1842	2
645	20250313	090500	12496642	1853	1853	1853	1853	2740
646	20250313	090400	7419422	1853	1853	1853	1853	11
647	20250313	090300	7399039	1851	1850	1851	1840	257
648	20250313	090200	6923516	1850	1839	1850	1839	283
649	20250313	090100	6400465	1839	1839	1839	1838	3201
650	20250313	090000	515678	1850	1850	1850	1838	280