KissMeData/115610/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	202100	218106383	1862	1862	1862	1862	1212
3	20250317	202000	218106383	1862	1862	1862	1862	0
4	20250317	201900	218106383	1862	1862	1862	1862	0
5	20250317	201800	218106383	1862	1862	1862	1862	0
6	20250317	201700	218106383	1862	1862	1862	1862	0
7	20250317	201600	218106383	1862	1862	1862	1862	0
8	20250317	201500	218106383	1862	1862	1862	1862	0
9	20250317	201400	218106383	1862	1862	1862	1862	0
10	20250317	201300	218106383	1862	1862	1862	1862	0
11	20250317	201200	218106383	1862	1862	1862	1862	0
12	20250317	201100	218106383	1862	1862	1862	1862	0
13	20250317	201000	218106383	1862	1862	1862	1862	0
14	20250317	200900	218106383	1862	1862	1862	1862	0
15	20250317	200800	218106383	1862	1862	1862	1862	0
16	20250317	200700	218106383	1862	1862	1862	1862	0
17	20250317	200600	218106383	1862	1862	1862	1862	0
18	20250317	200500	218106383	1862	1862	1862	1862	0
19	20250317	200400	218106383	1862	1862	1862	1862	0
20	20250317	200300	218106383	1862	1862	1862	1862	0
21	20250317	200200	218106383	1862	1862	1862	1862	0
22	20250317	200100	218106383	1862	1862	1862	1862	0
23	20250317	200000	218106383	1862	1862	1862	1862	0
24	20250317	195900	218106383	1862	1862	1862	1862	0
25	20250317	195800	218106383	1862	1862	1862	1862	0
26	20250317	195700	218106383	1862	1862	1862	1862	0
27	20250317	195600	218106383	1862	1862	1862	1862	0
28	20250317	195500	218106383	1862	1862	1862	1862	0
29	20250317	195400	218106383	1862	1862	1862	1862	0
30	20250317	195300	218106383	1862	1862	1862	1862	0
31	20250317	195200	218106383	1862	1862	1862	1862	0
32	20250317	195100	218106383	1862	1862	1862	1862	1212
33	20250317	195000	218106383	1862	1862	1862	1862	0
34	20250317	194900	218106383	1862	1862	1862	1862	0
35	20250317	194800	218106383	1862	1862	1862	1862	0
36	20250317	194700	218106383	1862	1862	1862	1862	0
37	20250317	194600	218106383	1862	1862	1862	1862	0
38	20250317	194500	218106383	1862	1862	1862	1862	0
39	20250317	194400	218106383	1862	1862	1862	1862	0
40	20250317	194300	218106383	1862	1862	1862	1862	0
41	20250317	194200	218106383	1862	1862	1862	1862	0
42	20250317	194100	218106383	1862	1862	1862	1862	0
43	20250317	194000	218106383	1862	1862	1862	1862	0
44	20250317	193900	218106383	1862	1862	1862	1862	0
45	20250317	193800	218106383	1862	1862	1862	1862	0
46	20250317	193700	218106383	1862	1862	1862	1862	0
47	20250317	193600	218106383	1862	1862	1862	1862	0
48	20250317	193500	218106383	1862	1862	1862	1862	0
49	20250317	193400	218106383	1862	1862	1862	1862	0
50	20250317	193300	218106383	1862	1862	1862	1862	0
51	20250317	193200	218106383	1862	1862	1862	1862	0
52	20250317	193100	218106383	1862	1862	1862	1862	0
53	20250317	193000	218106383	1862	1862	1862	1862	0
54	20250317	192900	218106383	1862	1862	1862	1862	0
55	20250317	192800	218106383	1862	1862	1862	1862	0
56	20250317	192700	218106383	1862	1862	1862	1862	0
57	20250317	192600	218106383	1862	1862	1862	1862	0
58	20250317	192500	218106383	1862	1862	1862	1862	0
59	20250317	192400	218106383	1862	1862	1862	1862	0
60	20250317	192300	218106383	1862	1862	1862	1862	0
61	20250317	192200	218106383	1862	1862	1862	1862	0
62	20250317	192100	218106383	1862	1862	1862	1862	1212
63	20250317	192000	218106383	1862	1862	1862	1862	0
64	20250317	191900	218106383	1862	1862	1862	1862	0
65	20250317	191800	218106383	1862	1862	1862	1862	0
66	20250317	191700	218106383	1862	1862	1862	1862	0
67	20250317	191600	218106383	1862	1862	1862	1862	0
68	20250317	191500	218106383	1862	1862	1862	1862	0
69	20250317	191400	218106383	1862	1862	1862	1862	0
70	20250317	191300	218106383	1862	1862	1862	1862	0
71	20250317	191200	218106383	1862	1862	1862	1862	0
72	20250317	191100	218106383	1862	1862	1862	1862	0
73	20250317	191000	218106383	1862	1862	1862	1862	0
74	20250317	190900	218106383	1862	1862	1862	1862	0
75	20250317	190800	218106383	1862	1862	1862	1862	0
76	20250317	190700	218106383	1862	1862	1862	1862	0
77	20250317	190600	218106383	1862	1862	1862	1862	0
78	20250317	190500	218106383	1862	1862	1862	1862	0
79	20250317	190400	218106383	1862	1862	1862	1862	0
80	20250317	190300	218106383	1862	1862	1862	1862	0
81	20250317	190200	218106383	1862	1862	1862	1862	0
82	20250317	190100	218106383	1862	1862	1862	1862	0
83	20250317	190000	218106383	1862	1862	1862	1862	0
84	20250317	185900	218106383	1862	1862	1862	1862	0
85	20250317	185800	218106383	1862	1862	1862	1862	0
86	20250317	185700	218106383	1862	1862	1862	1862	0
87	20250317	185600	218106383	1862	1862	1862	1862	0
88	20250317	185500	218106383	1862	1862	1862	1862	0
89	20250317	185400	218106383	1862	1862	1862	1862	0
90	20250317	185300	218106383	1862	1862	1862	1862	0
91	20250317	185200	218106383	1862	1862	1862	1862	0
92	20250317	185100	218106383	1862	1862	1862	1862	1212
93	20250317	185000	218106383	1862	1862	1862	1862	0
94	20250317	184900	218106383	1862	1862	1862	1862	0
95	20250317	184800	218106383	1862	1862	1862	1862	0
96	20250317	184700	218106383	1862	1862	1862	1862	0
97	20250317	184600	218106383	1862	1862	1862	1862	0
98	20250317	184500	218106383	1862	1862	1862	1862	0
99	20250317	184400	218106383	1862	1862	1862	1862	0
100	20250317	184300	218106383	1862	1862	1862	1862	0
101	20250317	184200	218106383	1862	1862	1862	1862	0
102	20250317	184100	218106383	1862	1862	1862	1862	0
103	20250317	184000	218106383	1862	1862	1862	1862	0
104	20250317	183900	218106383	1862	1862	1862	1862	0
105	20250317	183800	218106383	1862	1862	1862	1862	0
106	20250317	183700	218106383	1862	1862	1862	1862	0
107	20250317	183600	218106383	1862	1862	1862	1862	0
108	20250317	183500	218106383	1862	1862	1862	1862	0
109	20250317	183400	218106383	1862	1862	1862	1862	0
110	20250317	183300	218106383	1862	1862	1862	1862	0
111	20250317	183200	218106383	1862	1862	1862	1862	0
112	20250317	183100	218106383	1862	1862	1862	1862	0
113	20250317	183000	218106383	1862	1862	1862	1862	0
114	20250317	182900	218106383	1862	1862	1862	1862	0
115	20250317	182800	218106383	1862	1862	1862	1862	0
116	20250317	182700	218106383	1862	1862	1862	1862	0
117	20250317	182600	218106383	1862	1862	1862	1862	0
118	20250317	182500	218106383	1862	1862	1862	1862	0
119	20250317	182400	218106383	1862	1862	1862	1862	0
120	20250317	182300	218106383	1862	1862	1862	1862	0
121	20250317	182200	218106383	1862	1862	1862	1862	0
122	20250317	182100	218106383	1862	1862	1862	1862	1212
123	20250317	182000	218106383	1862	1862	1862	1862	0
124	20250317	181900	218106383	1862	1862	1862	1862	0
125	20250317	181800	218106383	1862	1862	1862	1862	0
126	20250317	181700	218106383	1862	1862	1862	1862	0
127	20250317	181600	218106383	1862	1862	1862	1862	0
128	20250317	181500	218106383	1862	1862	1862	1862	0
129	20250317	181400	218106383	1862	1862	1862	1862	0
130	20250317	181300	218106383	1862	1862	1862	1862	0
131	20250317	181200	218106383	1862	1862	1862	1862	0
132	20250317	181100	218106383	1862	1862	1862	1862	0
133	20250317	181000	218106383	1862	1862	1862	1862	0
134	20250317	180900	218106383	1862	1862	1862	1862	0
135	20250317	180800	218106383	1862	1862	1862	1862	0
136	20250317	180700	218106383	1862	1862	1862	1862	0
137	20250317	180600	218106383	1862	1862	1862	1862	0
138	20250317	180500	218106383	1862	1862	1862	1862	0
139	20250317	180400	218106383	1862	1862	1862	1862	0
140	20250317	180300	218106383	1862	1862	1862	1862	0
141	20250317	180200	218106383	1862	1862	1862	1862	0
142	20250317	180100	218106383	1862	1862	1862	1862	0
143	20250317	180000	218106383	1862	1862	1862	1862	0
144	20250317	175900	218106383	1862	1862	1862	1862	0
145	20250317	175800	218106383	1862	1862	1862	1862	0
146	20250317	175700	218106383	1862	1862	1862	1862	0
147	20250317	175600	218106383	1862	1862	1862	1862	0
148	20250317	175500	218106383	1862	1862	1862	1862	0
149	20250317	175400	218106383	1862	1862	1862	1862	0
150	20250317	175300	218106383	1862	1862	1862	1862	0
151	20250317	175200	218106383	1862	1862	1862	1862	0
152	20250317	175100	218106383	1862	1862	1862	1862	1212
153	20250317	175000	218106383	1862	1862	1862	1862	0
154	20250317	174900	218106383	1862	1862	1862	1862	0
155	20250317	174800	218106383	1862	1862	1862	1862	0
156	20250317	174700	218106383	1862	1862	1862	1862	0
157	20250317	174600	218106383	1862	1862	1862	1862	0
158	20250317	174500	218106383	1862	1862	1862	1862	0
159	20250317	174400	218106383	1862	1862	1862	1862	0
160	20250317	174300	218106383	1862	1862	1862	1862	0
161	20250317	174200	218106383	1862	1862	1862	1862	0
162	20250317	174100	218106383	1862	1862	1862	1862	0
163	20250317	174000	218106383	1862	1862	1862	1862	0
164	20250317	173900	218106383	1862	1862	1862	1862	0
165	20250317	173800	218106383	1862	1862	1862	1862	0
166	20250317	173700	218106383	1862	1862	1862	1862	0
167	20250317	173600	218106383	1862	1862	1862	1862	0
168	20250317	173500	218106383	1862	1862	1862	1862	0
169	20250317	173400	218106383	1862	1862	1862	1862	0
170	20250317	173300	218106383	1862	1862	1862	1862	0
171	20250317	173200	218106383	1862	1862	1862	1862	0
172	20250317	173100	218106383	1862	1862	1862	1862	0
173	20250317	173000	218106383	1862	1862	1862	1862	0
174	20250317	172900	218106383	1862	1862	1862	1862	0
175	20250317	172800	218106383	1862	1862	1862	1862	0
176	20250317	172700	218106383	1862	1862	1862	1862	0
177	20250317	172600	218106383	1862	1862	1862	1862	0
178	20250317	172500	218106383	1862	1862	1862	1862	0
179	20250317	172400	218106383	1862	1862	1862	1862	0
180	20250317	172300	218106383	1862	1862	1862	1862	0
181	20250317	172200	218106383	1862	1862	1862	1862	0
182	20250317	172100	218106383	1862	1862	1862	1862	1212
183	20250317	172000	218106383	1862	1862	1862	1862	0
184	20250317	171900	218106383	1862	1862	1862	1862	0
185	20250317	171800	218106383	1862	1862	1862	1862	0
186	20250317	171700	218106383	1862	1862	1862	1862	0
187	20250317	171600	218106383	1862	1862	1862	1862	0
188	20250317	171500	218106383	1862	1862	1862	1862	0
189	20250317	171400	218106383	1862	1862	1862	1862	0
190	20250317	171300	218106383	1862	1862	1862	1862	0
191	20250317	171200	218106383	1862	1862	1862	1862	0
192	20250317	171100	218106383	1862	1862	1862	1862	0
193	20250317	171000	218106383	1862	1862	1862	1862	0
194	20250317	170900	218106383	1862	1862	1862	1862	0
195	20250317	170800	218106383	1862	1862	1862	1862	0
196	20250317	170700	218106383	1862	1862	1862	1862	0
197	20250317	170600	218106383	1862	1862	1862	1862	0
198	20250317	170500	218106383	1862	1862	1862	1862	0
199	20250317	170400	218106383	1862	1862	1862	1862	0
200	20250317	170300	218106383	1862	1862	1862	1862	0
201	20250317	170200	218106383	1862	1862	1862	1862	0
202	20250317	170100	218106383	1862	1862	1862	1862	0
203	20250317	170000	218106383	1862	1862	1862	1862	0
204	20250317	165900	218106383	1862	1862	1862	1862	0
205	20250317	165800	218106383	1862	1862	1862	1862	0
206	20250317	165700	218106383	1862	1862	1862	1862	0
207	20250317	165600	218106383	1862	1862	1862	1862	0
208	20250317	165500	218106383	1862	1862	1862	1862	0
209	20250317	165400	218106383	1862	1862	1862	1862	0
210	20250317	165300	218106383	1862	1862	1862	1862	0
211	20250317	165200	218106383	1862	1862	1862	1862	0
212	20250317	165100	218106383	1862	1862	1862	1862	1212
213	20250317	165000	218106383	1862	1862	1862	1862	0
214	20250317	164900	218106383	1862	1862	1862	1862	0
215	20250317	164800	218106383	1862	1862	1862	1862	0
216	20250317	164700	218106383	1862	1862	1862	1862	0
217	20250317	164600	218106383	1862	1862	1862	1862	0
218	20250317	164500	218106383	1862	1862	1862	1862	0
219	20250317	164400	218106383	1862	1862	1862	1862	0
220	20250317	164300	218106383	1862	1862	1862	1862	0
221	20250317	164200	218106383	1862	1862	1862	1862	0
222	20250317	164100	218106383	1862	1862	1862	1862	0
223	20250317	164000	218106383	1862	1862	1862	1862	0
224	20250317	163900	218106383	1862	1862	1862	1862	0
225	20250317	163800	218106383	1862	1862	1862	1862	0
226	20250317	163700	218106383	1862	1862	1862	1862	0
227	20250317	163600	218106383	1862	1862	1862	1862	0
228	20250317	163500	218106383	1862	1862	1862	1862	0
229	20250317	163400	218106383	1862	1862	1862	1862	0
230	20250317	163300	218106383	1862	1862	1862	1862	0
231	20250317	163200	218106383	1862	1862	1862	1862	0
232	20250317	163100	218106383	1862	1862	1862	1862	0
233	20250317	163000	218106383	1862	1862	1862	1862	0
234	20250317	162900	218106383	1862	1862	1862	1862	0
235	20250317	162800	218106383	1862	1862	1862	1862	0
236	20250317	162700	218106383	1862	1862	1862	1862	0
237	20250317	162600	218106383	1862	1862	1862	1862	0
238	20250317	162500	218106383	1862	1862	1862	1862	0
239	20250317	162400	218106383	1862	1862	1862	1862	0
240	20250317	162300	218106383	1862	1862	1862	1862	0
241	20250317	162200	218106383	1862	1862	1862	1862	0
242	20250317	162100	218106383	1862	1862	1862	1862	1212
243	20250317	162000	218106383	1862	1862	1862	1862	0
244	20250317	161900	218106383	1862	1862	1862	1862	0
245	20250317	161800	218106383	1862	1862	1862	1862	0
246	20250317	161700	218106383	1862	1862	1862	1862	0
247	20250317	161600	218106383	1862	1862	1862	1862	0
248	20250317	161500	218106383	1862	1862	1862	1862	0
249	20250317	161400	218106383	1862	1862	1862	1862	0
250	20250317	161300	218106383	1862	1862	1862	1862	0
251	20250317	161200	218106383	1862	1862	1862	1862	0
252	20250317	161100	218106383	1862	1862	1862	1862	0
253	20250317	161000	218106383	1862	1862	1862	1862	0
254	20250317	160900	218106383	1862	1862	1862	1862	0
255	20250317	160800	218106383	1862	1862	1862	1862	0
256	20250317	160700	218106383	1862	1862	1862	1862	0
257	20250317	160600	218106383	1862	1862	1862	1862	0
258	20250317	160500	218106383	1862	1862	1862	1862	0
259	20250317	160400	218106383	1862	1862	1862	1862	0
260	20250317	160300	218106383	1862	1862	1862	1862	0
261	20250317	160200	218106383	1862	1862	1862	1862	0
262	20250317	160100	218106383	1862	1862	1862	1862	0
263	20250317	160000	218106383	1862	1862	1862	1862	0
264	20250317	155900	218106383	1862	1862	1862	1862	0
265	20250317	155800	218106383	1862	1862	1862	1862	0
266	20250317	155700	218106383	1862	1862	1862	1862	0
267	20250317	155600	218106383	1862	1862	1862	1862	0
268	20250317	155500	218106383	1862	1862	1862	1862	0
269	20250317	155400	218106383	1862	1862	1862	1862	0
270	20250317	155300	218106383	1862	1862	1862	1862	0
271	20250317	155200	218106383	1862	1862	1862	1862	0
272	20250317	155100	218106383	1862	1862	1862	1862	1212
273	20250317	155000	218106383	1862	1862	1862	1862	0
274	20250317	154900	218106383	1862	1862	1862	1862	0
275	20250317	154800	218106383	1862	1862	1862	1862	0
276	20250317	154700	218106383	1862	1862	1862	1862	0
277	20250317	154600	218106383	1862	1862	1862	1862	0
278	20250317	154500	218106383	1862	1862	1862	1862	0
279	20250317	154400	218106383	1862	1862	1862	1862	0
280	20250317	154300	218106383	1862	1862	1862	1862	0
281	20250317	154200	218106383	1862	1862	1862	1862	0
282	20250317	154100	218106383	1862	1862	1862	1862	0
283	20250317	154000	218106383	1862	1862	1862	1862	0
284	20250317	153900	218106383	1862	1862	1862	1862	0
285	20250317	153800	218106383	1862	1862	1862	1862	0
286	20250317	153700	218106383	1862	1862	1862	1862	0
287	20250317	153600	218106383	1862	1862	1862	1862	0
288	20250317	153500	218106383	1862	1862	1862	1862	0
289	20250317	153400	218106383	1862	1862	1862	1862	0
290	20250317	153300	218106383	1862	1862	1862	1862	0
291	20250317	153200	218106383	1862	1862	1862	1862	0
292	20250317	153100	218106383	1862	1862	1862	1862	0
293	20250317	153000	218106383	1862	1862	1862	1862	1212
294	20250317	152900	215849639	1862	1862	1862	1862	0
295	20250317	152800	215849639	1862	1862	1862	1862	0
296	20250317	152700	215849639	1862	1862	1862	1862	0
297	20250317	152600	215849639	1862	1862	1862	1862	0
298	20250317	152500	215849639	1862	1862	1862	1862	0
299	20250317	152400	215849639	1862	1862	1862	1862	0
300	20250317	152300	215849639	1862	1862	1862	1862	0
301	20250317	152200	215849639	1862	1862	1862	1862	0
302	20250317	152100	215849639	1862	1862	1862	1862	0
303	20250317	152000	215849639	1862	1862	1862	1862	0
304	20250317	151900	215849639	1862	1876	1876	1862	2170
305	20250317	151800	211796688	1876	1877	1877	1876	235
306	20250317	151700	211355663	1877	1877	1877	1877	157
307	20250317	151600	211060974	1868	1877	1877	1868	804
308	20250317	151500	209554566	1878	1878	1878	1878	63
309	20250317	151400	209436252	1873	1873	1878	1873	841
310	20250317	151300	207858467	1873	1871	1873	1870	399
311	20250317	151200	207111761	1871	1871	1871	1871	143
312	20250317	151100	206844208	1872	1872	1872	1872	0
313	20250317	151000	206844208	1872	1872	1872	1872	150
314	20250317	150900	206563408	1872	1872	1872	1872	0
315	20250317	150800	206563408	1872	1871	1872	1871	459
316	20250317	150700	205704462	1871	1871	1871	1871	0
317	20250317	150600	205704462	1871	1871	1871	1871	0
318	20250317	150500	205704462	1871	1871	1871	1871	0
319	20250317	150400	205704462	1871	1871	1871	1871	0
320	20250317	150300	205704462	1871	1866	1871	1866	100
321	20250317	150200	205517612	1866	1866	1866	1866	0
322	20250317	150100	205517612	1866	1866	1866	1866	100
323	20250317	150000	205331012	1866	1856	1866	1856	82
324	20250317	145900	205178320	1867	1867	1867	1867	0
325	20250317	145800	205178320	1867	1867	1867	1867	5
326	20250317	145700	205168985	1867	1867	1867	1867	946
327	20250317	145600	203402803	1867	1867	1867	1867	0
328	20250317	145500	203402803	1867	1867	1867	1867	410
329	20250317	145400	202637333	1867	1867	1867	1867	0
330	20250317	145300	202637333	1867	1867	1867	1867	0
331	20250317	145200	202637333	1867	1867	1867	1867	0
332	20250317	145100	202637333	1867	1867	1867	1867	0
333	20250317	145000	202637333	1867	1867	1867	1867	0
334	20250317	144900	202637333	1867	1867	1867	1867	0
335	20250317	144800	202637333	1867	1867	1867	1867	0
336	20250317	144700	202637333	1867	1867	1867	1867	0
337	20250317	144600	202637333	1867	1867	1867	1867	0
338	20250317	144500	202637333	1867	1867	1867	1867	0
339	20250317	144400	202637333	1867	1867	1867	1867	0
340	20250317	144300	202637333	1867	1867	1867	1867	0
341	20250317	144200	202637333	1867	1867	1867	1867	0
342	20250317	144100	202637333	1867	1867	1867	1867	0
343	20250317	144000	202637333	1867	1867	1867	1867	0
344	20250317	143900	202637333	1867	1863	1867	1855	119
345	20250317	143800	202415916	1867	1863	1867	1863	11
346	20250317	143700	202395419	1863	1863	1863	1863	0
347	20250317	143600	202395419	1863	1863	1863	1863	500
348	20250317	143500	201463919	1861	1860	1861	1860	977
349	20250317	143400	199646122	1855	1855	1855	1855	1000
350	20250317	143300	197791122	1854	1854	1854	1854	0
351	20250317	143200	197791122	1854	1854	1854	1854	0
352	20250317	143100	197791122	1854	1855	1855	1854	210
353	20250317	143000	197401777	1854	1854	1854	1854	0
354	20250317	142900	197401777	1854	1854	1854	1854	0
355	20250317	142800	197401777	1854	1855	1855	1854	10
356	20250317	142700	197383236	1854	1854	1854	1854	0
357	20250317	142600	197383236	1854	1854	1854	1854	0
358	20250317	142500	197383236	1854	1876	1876	1854	1402
359	20250317	142400	194783083	1855	1855	1855	1855	0
360	20250317	142300	194783083	1855	1855	1855	1855	0
361	20250317	142200	194783083	1855	1865	1865	1855	236
362	20250317	142100	194344741	1876	1876	1876	1876	432
363	20250317	142000	193534309	1876	1876	1876	1876	167
364	20250317	141900	193221017	1876	1876	1876	1876	0
365	20250317	141800	193221017	1876	1876	1876	1876	0
366	20250317	141700	193221017	1876	1876	1876	1876	2
367	20250317	141600	193217265	1875	1875	1875	1875	0
368	20250317	141500	193217265	1875	1875	1875	1875	622
369	20250317	141400	192051015	1875	1875	1875	1875	37
370	20250317	141300	191981640	1875	1875	1875	1875	2
371	20250317	141200	191977890	1855	1875	1875	1855	2
372	20250317	141100	191974160	1853	1853	1853	1853	0
373	20250317	141000	191974160	1853	1853	1853	1853	1
374	20250317	140900	191972307	1875	1875	1875	1875	0
375	20250317	140800	191972307	1875	1875	1875	1875	0
376	20250317	140700	191972307	1875	1875	1875	1875	0
377	20250317	140600	191972307	1875	1875	1875	1875	0
378	20250317	140500	191972307	1875	1875	1875	1875	0
379	20250317	140400	191972307	1875	1875	1875	1875	0
380	20250317	140300	191972307	1875	1875	1875	1875	1
381	20250317	140200	191970432	1840	1868	1868	1840	2910
382	20250317	140100	186569503	1875	1875	1875	1875	10
383	20250317	140000	186550753	1875	1875	1875	1875	0
384	20250317	135900	186550753	1875	1875	1875	1875	561
385	20250317	135800	185498878	1874	1873	1874	1873	115
386	20250317	135700	185283412	1872	1871	1872	1871	35
387	20250317	135600	185217925	1870	1870	1870	1870	0
388	20250317	135500	185217925	1870	1870	1870	1870	0
389	20250317	135400	185217925	1870	1870	1870	1870	13
390	20250317	135300	185193615	1870	1870	1870	1870	0
391	20250317	135200	185193615	1870	1869	1870	1869	30
392	20250317	135100	185137516	1867	1868	1868	1867	150
393	20250317	135000	184857465	1868	1867	1868	1867	376
394	20250317	134900	184155402	1867	1867	1867	1867	100
395	20250317	134800	183968702	1867	1867	1867	1867	1
396	20250317	134700	183966835	1867	1867	1867	1867	5
397	20250317	134600	183957500	1867	1866	1867	1866	470
398	20250317	134500	183080030	1867	1867	1867	1867	0
399	20250317	134400	183080030	1867	1861	1867	1861	11
400	20250317	134300	183059499	1861	1861	1861	1861	0
401	20250317	134200	183059499	1861	1866	1867	1861	1750
402	20250317	134100	179795224	1866	1859	1866	1859	2701
403	20250317	134000	174764886	1859	1859	1859	1859	310
404	20250317	133900	174188596	1859	1859	1859	1859	0
405	20250317	133800	174188596	1859	1859	1859	1859	0
406	20250317	133700	174188596	1859	1859	1859	1859	70
407	20250317	133600	174058466	1850	1852	1852	1850	900
408	20250317	133500	172393406	1859	1859	1859	1859	313
409	20250317	133400	171811539	1858	1858	1858	1858	538
410	20250317	133300	170811935	1858	1858	1858	1858	284
411	20250317	133200	170284263	1858	1858	1858	1858	200
412	20250317	133100	169912663	1857	1857	1857	1857	204
413	20250317	133000	169533835	1857	1856	1857	1856	382
414	20250317	132900	168824741	1856	1856	1856	1856	0
415	20250317	132800	168824741	1856	1856	1856	1856	0
416	20250317	132700	168824741	1856	1856	1856	1856	23
417	20250317	132600	168782053	1856	1856	1856	1856	294
418	20250317	132500	168236389	1856	1856	1856	1856	0
419	20250317	132400	168236389	1856	1855	1856	1855	203
420	20250317	132300	167859661	1855	1855	1855	1855	120
421	20250317	132200	167637061	1856	1856	1856	1856	0
422	20250317	132100	167637061	1856	1856	1856	1856	0
423	20250317	132000	167637061	1856	1856	1856	1856	0
424	20250317	131900	167637061	1856	1856	1856	1856	0
425	20250317	131800	167637061	1856	1856	1856	1856	0
426	20250317	131700	167637061	1856	1855	1856	1855	17
427	20250317	131600	167605522	1855	1855	1855	1843	8
428	20250317	131500	167590694	1854	1854	1854	1854	300
429	20250317	131400	167034494	1854	1854	1854	1854	0
430	20250317	131300	167034494	1854	1854	1854	1854	0
431	20250317	131200	167034494	1854	1854	1854	1854	2
432	20250317	131100	167030786	1856	1856	1856	1856	0
433	20250317	131000	167030786	1856	1856	1856	1856	0
434	20250317	130900	167030786	1856	1856	1856	1856	0
435	20250317	130800	167030786	1856	1856	1856	1856	0
436	20250317	130700	167030786	1856	1856	1856	1856	5
437	20250317	130600	167021506	1856	1856	1856	1856	3
438	20250317	130500	167015938	1842	1842	1842	1842	10
439	20250317	130400	166997518	1842	1843	1843	1842	1000
440	20250317	130300	165155196	1857	1857	1857	1857	0
441	20250317	130200	165155196	1857	1857	1857	1857	0
442	20250317	130100	165155196	1857	1856	1857	1856	91
443	20250317	130000	164986280	1857	1857	1857	1857	10
444	20250317	125900	164967710	1857	1855	1857	1855	369
445	20250317	125800	164283208	1855	1855	1855	1855	20
446	20250317	125700	164246108	1855	1855	1855	1855	0
447	20250317	125600	164246108	1855	1855	1855	1855	20
448	20250317	125500	164209008	1855	1855	1855	1855	0
449	20250317	125400	164209008	1855	1855	1855	1855	0
450	20250317	125300	164209008	1855	1855	1855	1855	0
451	20250317	125200	164209008	1855	1855	1855	1855	0
452	20250317	125100	164209008	1855	1850	1855	1850	1000
453	20250317	125000	162355666	1850	1843	1850	1843	2000
454	20250317	124900	158657695	1843	1845	1845	1843	200
455	20250317	124800	158288960	1847	1847	1847	1847	0
456	20250317	124700	158288960	1847	1847	1847	1847	0
457	20250317	124600	158288960	1847	1847	1847	1847	0
458	20250317	124500	158288960	1847	1846	1847	1846	4
459	20250317	124400	158281573	1845	1845	1845	1845	100
460	20250317	124300	158097073	1845	1845	1845	1844	1020
461	20250317	124200	156215280	1845	1845	1845	1845	16
462	20250317	124100	156185760	1845	1845	1845	1845	10
463	20250317	124000	156167310	1845	1845	1845	1838	594
464	20250317	123900	155074999	1839	1839	1839	1839	0
465	20250317	123800	155074999	1839	1839	1839	1839	0
466	20250317	123700	155074999	1839	1839	1839	1839	0
467	20250317	123600	155074999	1839	1839	1839	1839	0
468	20250317	123500	155074999	1839	1839	1839	1839	0
469	20250317	123400	155074999	1839	1839	1839	1839	0
470	20250317	123300	155074999	1839	1839	1839	1839	0
471	20250317	123200	155074999	1839	1839	1839	1839	0
472	20250317	123100	155074999	1839	1840	1840	1839	302
473	20250317	123000	154519581	1844	1844	1844	1844	4
474	20250317	122900	154512205	1838	1838	1838	1838	0
475	20250317	122800	154512205	1838	1838	1838	1838	500
476	20250317	122700	153593205	1844	1844	1844	1844	0
477	20250317	122600	153593205	1844	1843	1844	1843	37
478	20250317	122500	153524988	1843	1844	1844	1843	14
479	20250317	122400	153499176	1844	1844	1844	1844	8
480	20250317	122300	153484424	1844	1839	1845	1838	306
481	20250317	122200	152921430	1839	1839	1839	1839	319
482	20250317	122100	152334789	1839	1839	1839	1839	1
483	20250317	122000	152332950	1844	1844	1844	1844	0
484	20250317	121900	152332950	1844	1841	1844	1839	654
485	20250317	121800	151130042	1844	1843	1844	1843	9
486	20250317	121700	151113448	1840	1840	1840	1839	569
487	20250317	121600	150067029	1844	1842	1845	1839	598
488	20250317	121500	148966651	1842	1842	1842	1842	303
489	20250317	121400	148408525	1842	1842	1842	1842	2
490	20250317	121300	148404841	1844	1844	1844	1844	0
491	20250317	121200	148404841	1844	1845	1845	1844	600
492	20250317	121100	147298341	1846	1846	1846	1846	3
493	20250317	121000	147292803	1845	1845	1845	1845	0
494	20250317	120900	147292803	1845	1846	1846	1845	7
495	20250317	120800	147279882	1848	1848	1848	1848	0
496	20250317	120700	147279882	1848	1848	1848	1848	0
497	20250317	120600	147279882	1848	1848	1848	1848	0
498	20250317	120500	147279882	1848	1848	1848	1848	0
499	20250317	120400	147279882	1848	1844	1848	1839	2170
500	20250317	120300	143285680	1844	1849	1849	1844	933
501	20250317	120200	141564587	1849	1847	1849	1847	13
502	20250317	120100	141540560	1848	1848	1849	1848	222
503	20250317	120000	141130303	1849	1849	1849	1849	0
504	20250317	115900	141130303	1849	1851	1851	1849	44
505	20250317	115800	141048865	1851	1851	1854	1851	170
506	20250317	115700	140734162	1854	1854	1854	1854	0
507	20250317	115600	140734162	1854	1854	1854	1854	100
508	20250317	115500	140548762	1854	1854	1854	1854	1
509	20250317	115400	140546908	1853	1853	1853	1843	91
510	20250317	115300	140378483	1851	1853	1853	1851	124
511	20250317	115200	140148879	1855	1855	1855	1855	0
512	20250317	115100	140148879	1855	1855	1855	1855	0
513	20250317	115000	140148879	1855	1855	1855	1855	3
514	20250317	114900	140143314	1855	1855	1855	1855	0
515	20250317	114800	140143314	1855	1855	1855	1855	10
516	20250317	114700	140124764	1854	1854	1854	1854	0
517	20250317	114600	140124764	1854	1854	1854	1854	203
518	20250317	114500	139748402	1850	1850	1850	1850	20
519	20250317	114400	139711402	1850	1851	1851	1850	267
520	20250317	114300	139217341	1855	1855	1855	1855	0
521	20250317	114200	139217341	1855	1855	1855	1855	0
522	20250317	114100	139217341	1855	1855	1855	1855	0
523	20250317	114000	139217341	1855	1855	1855	1855	0
524	20250317	113900	139217341	1855	1855	1855	1855	2
525	20250317	113800	139213631	1855	1855	1855	1855	2
526	20250317	113700	139209921	1858	1858	1858	1858	0
527	20250317	113600	139209921	1858	1855	1858	1855	502
528	20250317	113500	138278699	1857	1857	1857	1857	1
529	20250317	113400	138276842	1857	1857	1857	1857	10
530	20250317	113300	138258272	1858	1858	1858	1858	1
531	20250317	113200	138256414	1859	1859	1859	1859	2
532	20250317	113100	138252696	1863	1863	1863	1863	486
533	20250317	113000	137347278	1866	1853	1866	1841	7254
534	20250317	112900	123965234	1867	1853	1868	1853	1038
535	20250317	112800	122028600	1853	1840	1853	1840	1121
536	20250317	112700	119963452	1850	1850	1850	1850	80
537	20250317	112600	119815452	1850	1850	1850	1850	1
538	20250317	112500	119813602	1851	1851	1851	1851	64
539	20250317	112400	119695138	1840	1844	1844	1840	1000
540	20250317	112300	117853933	1852	1844	1852	1844	102
541	20250317	112200	117665829	1844	1844	1844	1843	1810
542	20250317	112100	114328538	1845	1845	1845	1845	500
543	20250317	112000	113406038	1845	1863	1863	1845	507
544	20250317	111900	112470436	1864	1871	1871	1864	3
545	20250317	111800	112464831	1876	1860	1876	1811	18075
546	20250317	111700	79532844	1860	1871	1871	1858	5173
547	20250317	111600	69881324	1879	1879	1879	1879	0
548	20250317	111500	69881324	1879	1879	1879	1879	0
549	20250317	111400	69881324	1879	1878	1879	1878	2
550	20250317	111300	69877567	1871	1871	1871	1871	1
551	20250317	111200	69875696	1879	1879	1879	1879	0
552	20250317	111100	69875696	1879	1879	1879	1879	0
553	20250317	111000	69875696	1879	1879	1879	1879	0
554	20250317	110900	69875696	1879	1879	1879	1879	0
555	20250317	110800	69875696	1879	1879	1879	1879	1
556	20250317	110700	69873817	1879	1879	1879	1870	4030
557	20250317	110600	62327285	1877	1877	1877	1877	0
558	20250317	110500	62327285	1877	1877	1877	1877	103
559	20250317	110400	62133954	1878	1878	1878	1878	1124
560	20250317	110300	60023082	1879	1879	1879	1879	1
561	20250317	110200	60021203	1878	1878	1878	1878	550
562	20250317	110100	58988303	1879	1879	1879	1879	0
563	20250317	110000	58988303	1879	1879	1879	1879	10
564	20250317	105900	58969513	1879	1879	1879	1879	7
565	20250317	105800	58956360	1879	1879	1879	1879	150
566	20250317	105700	58674510	1879	1879	1879	1879	566
567	20250317	105600	57610996	1880	1880	1880	1880	300
568	20250317	105500	57046996	1880	1880	1880	1880	20
569	20250317	105400	57009396	1880	1880	1880	1880	33
570	20250317	105300	56947356	1880	1880	1880	1880	10
571	20250317	105200	56928556	1879	1879	1879	1879	68
572	20250317	105100	56800784	1879	1879	1879	1879	1000
573	20250317	105000	54921784	1879	1879	1879	1879	300
574	20250317	104900	54358084	1880	1880	1880	1880	50
575	20250317	104800	54264084	1880	1880	1880	1880	55
576	20250317	104700	54160684	1883	1883	1883	1883	0
577	20250317	104600	54160684	1883	1883	1883	1879	21
578	20250317	104500	54121159	1883	1883	1883	1879	4
579	20250317	104400	54113631	1883	1883	1883	1883	10
580	20250317	104300	54094801	1879	1879	1879	1879	801
581	20250317	104200	52589722	1883	1883	1883	1883	877
582	20250317	104100	50938331	1883	1883	1883	1883	123
583	20250317	104000	50706722	1883	1883	1883	1878	5060
584	20250317	103900	41187733	1892	1892	1892	1892	0
585	20250317	103800	41187733	1892	1892	1892	1892	160
586	20250317	103700	40885013	1892	1892	1892	1892	0
587	20250317	103600	40885013	1892	1892	1892	1892	0
588	20250317	103500	40885013	1892	1892	1892	1892	20
589	20250317	103400	40847173	1893	1893	1893	1893	0
590	20250317	103300	40847173	1893	1893	1893	1893	0
591	20250317	103200	40847173	1893	1893	1893	1893	0
592	20250317	103100	40847173	1893	1882	1893	1882	11
593	20250317	103000	40826460	1893	1893	1893	1893	0
594	20250317	102900	40826460	1893	1892	1893	1892	745
595	20250317	102800	39416366	1893	1890	1893	1890	902
596	20250317	102700	37710058	1882	1882	1882	1882	0
597	20250317	102600	37710058	1882	1882	1882	1882	3
598	20250317	102500	37704412	1892	1892	1892	1892	1
599	20250317	102400	37702520	1881	1885	1885	1881	900
600	20250317	102300	36008564	1890	1890	1890	1890	5
601	20250317	102200	35999114	1892	1892	1892	1892	0
602	20250317	102100	35999114	1892	1892	1892	1892	2
603	20250317	102000	35995330	1884	1884	1884	1884	0
604	20250317	101900	35995330	1884	1884	1884	1884	6
605	20250317	101800	35984026	1890	1890	1890	1890	100
606	20250317	101700	35795026	1892	1892	1892	1892	200
607	20250317	101600	35416626	1894	1894	1894	1894	0
608	20250317	101500	35416626	1894	1894	1894	1894	0
609	20250317	101400	35416626	1894	1894	1894	1894	0
610	20250317	101300	35416626	1894	1894	1894	1894	0
611	20250317	101200	35416626	1894	1894	1894	1894	0
612	20250317	101100	35416626	1894	1894	1894	1894	0
613	20250317	101000	35416626	1894	1894	1894	1894	5
614	20250317	100900	35407156	1894	1894	1894	1894	10
615	20250317	100800	35388216	1894	1894	1894	1894	1
616	20250317	100700	35386322	1894	1895	1895	1894	16
617	20250317	100600	35356013	1880	1884	1884	1880	1748
618	20250317	100500	32066684	1884	1890	1890	1884	185
619	20250317	100400	31717472	1890	1890	1890	1890	5
620	20250317	100300	31708022	1890	1899	1899	1890	34
621	20250317	100200	31643483	1899	1899	1899	1899	158
622	20250317	100100	31343441	1899	1899	1899	1899	50
623	20250317	100000	31248491	1899	1899	1899	1899	0
624	20250317	095900	31248491	1899	1899	1899	1899	5
625	20250317	095800	31238996	1899	1899	1899	1899	10
626	20250317	095700	31220006	1899	1899	1899	1899	263
627	20250317	095600	30720569	1899	1899	1899	1899	0
628	20250317	095500	30720569	1899	1899	1899	1899	1
629	20250317	095400	30718670	1899	1898	1899	1898	3
630	20250317	095300	30712974	1884	1895	1895	1884	1500
631	20250317	095200	27884943	1892	1892	1892	1892	46
632	20250317	095100	27797911	1892	1892	1892	1892	37
633	20250317	095000	27727907	1892	1892	1892	1892	109
634	20250317	094900	27521679	1892	1892	1892	1892	15
635	20250317	094800	27493299	1884	1884	1884	1884	20
636	20250317	094700	27455619	1890	1885	1890	1885	1871
637	20250317	094600	23923100	1885	1889	1889	1885	2070
638	20250317	094500	20013150	1885	1885	1885	1885	0
639	20250317	094400	20013150	1885	1885	1885	1885	39
640	20250317	094300	19939635	1885	1889	1889	1885	559
641	20250317	094200	18885357	1889	1889	1889	1889	224
642	20250317	094100	18462221	1890	1890	1890	1890	50
643	20250317	094000	18367721	1890	1890	1890	1890	39
644	20250317	093900	18294011	1890	1891	1891	1890	507
645	20250317	093800	17335621	1890	1890	1890	1890	0
646	20250317	093700	17335621	1890	1890	1890	1890	0
647	20250317	093600	17335621	1890	1890	1890	1890	0
648	20250317	093500	17335621	1890	1890	1890	1890	0
649	20250317	093400	17335621	1890	1890	1890	1890	642
650	20250317	093300	16122241	1890	1891	1891	1890	674
651	20250317	093200	14847951	1892	1892	1892	1892	0
652	20250317	093100	14847951	1892	1899	1899	1892	697
653	20250317	093000	13527355	1899	1900	1900	1899	6
654	20250317	092900	13515956	1901	1901	1901	1901	1
655	20250317	092800	13514055	1902	1902	1902	1902	0
656	20250317	092700	13514055	1902	1902	1902	1902	0
657	20250317	092600	13514055	1902	1902	1902	1902	100
658	20250317	092500	13323855	1902	1904	1908	1902	1200
659	20250317	092400	11040331	1904	1904	1904	1904	0
660	20250317	092300	11040331	1904	1900	1907	1900	1003
661	20250317	092200	9130370	1900	1900	1900	1900	1000
662	20250317	092100	7230370	1900	1900	1900	1900	0
663	20250317	092000	7230370	1900	1900	1900	1900	0
664	20250317	091900	7230370	1900	1900	1900	1898	500
665	20250317	091800	6280522	1900	1900	1900	1900	0
666	20250317	091700	6280522	1900	1900	1900	1900	1
667	20250317	091600	6278622	1894	1900	1900	1894	1464
668	20250317	091500	3502786	1900	1900	1900	1900	107
669	20250317	091400	3299486	1909	1909	1909	1909	1
670	20250317	091300	3297577	1900	1904	1904	1900	26
671	20250317	091200	3248157	1895	1895	1895	1895	0
672	20250317	091100	3248157	1895	1895	1895	1895	0
673	20250317	091000	3248157	1895	1896	1896	1895	785
674	20250317	090900	1759885	1909	1910	1910	1909	166
675	20250317	090800	1442990	1895	1895	1895	1895	1
676	20250317	090700	1441095	1910	1910	1910	1910	50
677	20250317	090600	1345595	1910	1910	1910	1910	1
678	20250317	090500	1343685	1910	1910	1910	1910	42
679	20250317	090400	1263465	1910	1910	1910	1910	0
680	20250317	090300	1263465	1910	1894	1920	1894	148
681	20250317	090200	982695	1920	1920	1920	1920	101
682	20250317	090100	788775	1925	1925	1925	1925	2
683	20250317	090000	784925	1925	1925	1925	1890	414