KissMeData/131100/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	202600	27303718	1610	1610	1610	1610	21
3	20250318	202500	27303718	1610	1610	1610	1610	0
4	20250318	202400	27303718	1610	1610	1610	1610	0
5	20250318	202300	27303718	1610	1610	1610	1610	0
6	20250318	202200	27303718	1610	1610	1610	1610	0
7	20250318	202100	27303718	1610	1610	1610	1610	0
8	20250318	202000	27303718	1610	1610	1610	1610	0
9	20250318	201900	27303718	1610	1610	1610	1610	0
10	20250318	201800	27303718	1610	1610	1610	1610	0
11	20250318	201700	27303718	1610	1610	1610	1610	0
12	20250318	201600	27303718	1610	1610	1610	1610	0
13	20250318	201500	27303718	1610	1610	1610	1610	0
14	20250318	201400	27303718	1610	1610	1610	1610	0
15	20250318	201300	27303718	1610	1610	1610	1610	0
16	20250318	201200	27303718	1610	1610	1610	1610	0
17	20250318	201100	27303718	1610	1610	1610	1610	0
18	20250318	201000	27303718	1610	1610	1610	1610	0
19	20250318	200900	27303718	1610	1610	1610	1610	0
20	20250318	200800	27303718	1610	1610	1610	1610	0
21	20250318	200700	27303718	1610	1610	1610	1610	0
22	20250318	200600	27303718	1610	1610	1610	1610	0
23	20250318	200500	27303718	1610	1610	1610	1610	0
24	20250318	200400	27303718	1610	1610	1610	1610	0
25	20250318	200300	27303718	1610	1610	1610	1610	0
26	20250318	200200	27303718	1610	1610	1610	1610	0
27	20250318	200100	27303718	1610	1610	1610	1610	0
28	20250318	200000	27303718	1610	1610	1610	1610	0
29	20250318	195900	27303718	1610	1610	1610	1610	0
30	20250318	195800	27303718	1610	1610	1610	1610	0
31	20250318	195700	27303718	1610	1610	1610	1610	0
32	20250318	195600	27303718	1610	1610	1610	1610	21
33	20250318	195500	27303718	1610	1610	1610	1610	0
34	20250318	195400	27303718	1610	1610	1610	1610	0
35	20250318	195300	27303718	1610	1610	1610	1610	0
36	20250318	195200	27303718	1610	1610	1610	1610	0
37	20250318	195100	27303718	1610	1610	1610	1610	0
38	20250318	195000	27303718	1610	1610	1610	1610	0
39	20250318	194900	27303718	1610	1610	1610	1610	0
40	20250318	194800	27303718	1610	1610	1610	1610	0
41	20250318	194700	27303718	1610	1610	1610	1610	0
42	20250318	194600	27303718	1610	1610	1610	1610	0
43	20250318	194500	27303718	1610	1610	1610	1610	0
44	20250318	194400	27303718	1610	1610	1610	1610	0
45	20250318	194300	27303718	1610	1610	1610	1610	0
46	20250318	194200	27303718	1610	1610	1610	1610	0
47	20250318	194100	27303718	1610	1610	1610	1610	0
48	20250318	194000	27303718	1610	1610	1610	1610	0
49	20250318	193900	27303718	1610	1610	1610	1610	0
50	20250318	193800	27303718	1610	1610	1610	1610	0
51	20250318	193700	27303718	1610	1610	1610	1610	0
52	20250318	193600	27303718	1610	1610	1610	1610	0
53	20250318	193500	27303718	1610	1610	1610	1610	0
54	20250318	193400	27303718	1610	1610	1610	1610	0
55	20250318	193300	27303718	1610	1610	1610	1610	0
56	20250318	193200	27303718	1610	1610	1610	1610	0
57	20250318	193100	27303718	1610	1610	1610	1610	0
58	20250318	193000	27303718	1610	1610	1610	1610	0
59	20250318	192900	27303718	1610	1610	1610	1610	0
60	20250318	192800	27303718	1610	1610	1610	1610	0
61	20250318	192700	27303718	1610	1610	1610	1610	0
62	20250318	192600	27303718	1610	1610	1610	1610	21
63	20250318	192500	27303718	1610	1610	1610	1610	0
64	20250318	192400	27303718	1610	1610	1610	1610	0
65	20250318	192300	27303718	1610	1610	1610	1610	0
66	20250318	192200	27303718	1610	1610	1610	1610	0
67	20250318	192100	27303718	1610	1610	1610	1610	0
68	20250318	192000	27303718	1610	1610	1610	1610	0
69	20250318	191900	27303718	1610	1610	1610	1610	0
70	20250318	191800	27303718	1610	1610	1610	1610	0
71	20250318	191700	27303718	1610	1610	1610	1610	0
72	20250318	191600	27303718	1610	1610	1610	1610	0
73	20250318	191500	27303718	1610	1610	1610	1610	0
74	20250318	191400	27303718	1610	1610	1610	1610	0
75	20250318	191300	27303718	1610	1610	1610	1610	0
76	20250318	191200	27303718	1610	1610	1610	1610	0
77	20250318	191100	27303718	1610	1610	1610	1610	0
78	20250318	191000	27303718	1610	1610	1610	1610	0
79	20250318	190900	27303718	1610	1610	1610	1610	0
80	20250318	190800	27303718	1610	1610	1610	1610	0
81	20250318	190700	27303718	1610	1610	1610	1610	0
82	20250318	190600	27303718	1610	1610	1610	1610	0
83	20250318	190500	27303718	1610	1610	1610	1610	0
84	20250318	190400	27303718	1610	1610	1610	1610	0
85	20250318	190300	27303718	1610	1610	1610	1610	0
86	20250318	190200	27303718	1610	1610	1610	1610	0
87	20250318	190100	27303718	1610	1610	1610	1610	0
88	20250318	190000	27303718	1610	1610	1610	1610	0
89	20250318	185900	27303718	1610	1610	1610	1610	0
90	20250318	185800	27303718	1610	1610	1610	1610	0
91	20250318	185700	27303718	1610	1610	1610	1610	0
92	20250318	185600	27303718	1610	1610	1610	1610	21
93	20250318	185500	27303718	1610	1610	1610	1610	0
94	20250318	185400	27303718	1610	1610	1610	1610	0
95	20250318	185300	27303718	1610	1610	1610	1610	0
96	20250318	185200	27303718	1610	1610	1610	1610	0
97	20250318	185100	27303718	1610	1610	1610	1610	0
98	20250318	185000	27303718	1610	1610	1610	1610	0
99	20250318	184900	27303718	1610	1610	1610	1610	0
100	20250318	184800	27303718	1610	1610	1610	1610	0
101	20250318	184700	27303718	1610	1610	1610	1610	0
102	20250318	184600	27303718	1610	1610	1610	1610	0
103	20250318	184500	27303718	1610	1610	1610	1610	0
104	20250318	184400	27303718	1610	1610	1610	1610	0
105	20250318	184300	27303718	1610	1610	1610	1610	0
106	20250318	184200	27303718	1610	1610	1610	1610	0
107	20250318	184100	27303718	1610	1610	1610	1610	0
108	20250318	184000	27303718	1610	1610	1610	1610	0
109	20250318	183900	27303718	1610	1610	1610	1610	0
110	20250318	183800	27303718	1610	1610	1610	1610	0
111	20250318	183700	27303718	1610	1610	1610	1610	0
112	20250318	183600	27303718	1610	1610	1610	1610	0
113	20250318	183500	27303718	1610	1610	1610	1610	0
114	20250318	183400	27303718	1610	1610	1610	1610	0
115	20250318	183300	27303718	1610	1610	1610	1610	0
116	20250318	183200	27303718	1610	1610	1610	1610	0
117	20250318	183100	27303718	1610	1610	1610	1610	0
118	20250318	183000	27303718	1610	1610	1610	1610	0
119	20250318	182900	27303718	1610	1610	1610	1610	0
120	20250318	182800	27303718	1610	1610	1610	1610	0
121	20250318	182700	27303718	1610	1610	1610	1610	0
122	20250318	182600	27303718	1610	1610	1610	1610	21
123	20250318	182500	27303718	1610	1610	1610	1610	0
124	20250318	182400	27303718	1610	1610	1610	1610	0
125	20250318	182300	27303718	1610	1610	1610	1610	0
126	20250318	182200	27303718	1610	1610	1610	1610	0
127	20250318	182100	27303718	1610	1610	1610	1610	0
128	20250318	182000	27303718	1610	1610	1610	1610	0
129	20250318	181900	27303718	1610	1610	1610	1610	0
130	20250318	181800	27303718	1610	1610	1610	1610	0
131	20250318	181700	27303718	1610	1610	1610	1610	0
132	20250318	181600	27303718	1610	1610	1610	1610	0
133	20250318	181500	27303718	1610	1610	1610	1610	0
134	20250318	181400	27303718	1610	1610	1610	1610	0
135	20250318	181300	27303718	1610	1610	1610	1610	0
136	20250318	181200	27303718	1610	1610	1610	1610	0
137	20250318	181100	27303718	1610	1610	1610	1610	0
138	20250318	181000	27303718	1610	1610	1610	1610	0
139	20250318	180900	27303718	1610	1610	1610	1610	0
140	20250318	180800	27303718	1610	1610	1610	1610	0
141	20250318	180700	27303718	1610	1610	1610	1610	0
142	20250318	180600	27303718	1610	1610	1610	1610	0
143	20250318	180500	27303718	1610	1610	1610	1610	0
144	20250318	180400	27303718	1610	1610	1610	1610	0
145	20250318	180300	27303718	1610	1610	1610	1610	0
146	20250318	180200	27303718	1610	1610	1610	1610	0
147	20250318	180100	27303718	1610	1610	1610	1610	0
148	20250318	180000	27303718	1610	1610	1610	1610	0
149	20250318	175900	27303718	1610	1610	1610	1610	0
150	20250318	175800	27303718	1610	1610	1610	1610	0
151	20250318	175700	27303718	1610	1610	1610	1610	0
152	20250318	175600	27303718	1610	1610	1610	1610	21
153	20250318	175500	27303718	1610	1610	1610	1610	0
154	20250318	175400	27303718	1610	1610	1610	1610	0
155	20250318	175300	27303718	1610	1610	1610	1610	0
156	20250318	175200	27303718	1610	1610	1610	1610	0
157	20250318	175100	27303718	1610	1610	1610	1610	0
158	20250318	175000	27303718	1610	1610	1610	1610	0
159	20250318	174900	27303718	1610	1610	1610	1610	0
160	20250318	174800	27303718	1610	1610	1610	1610	0
161	20250318	174700	27303718	1610	1610	1610	1610	0
162	20250318	174600	27303718	1610	1610	1610	1610	0
163	20250318	174500	27303718	1610	1610	1610	1610	0
164	20250318	174400	27303718	1610	1610	1610	1610	0
165	20250318	174300	27303718	1610	1610	1610	1610	0
166	20250318	174200	27303718	1610	1610	1610	1610	0
167	20250318	174100	27303718	1610	1610	1610	1610	0
168	20250318	174000	27303718	1610	1610	1610	1610	0
169	20250318	173900	27303718	1610	1610	1610	1610	0
170	20250318	173800	27303718	1610	1610	1610	1610	0
171	20250318	173700	27303718	1610	1610	1610	1610	0
172	20250318	173600	27303718	1610	1610	1610	1610	0
173	20250318	173500	27303718	1610	1610	1610	1610	0
174	20250318	173400	27303718	1610	1610	1610	1610	0
175	20250318	173300	27303718	1610	1610	1610	1610	0
176	20250318	173200	27303718	1610	1610	1610	1610	0
177	20250318	173100	27303718	1610	1610	1610	1610	0
178	20250318	173000	27303718	1610	1610	1610	1610	0
179	20250318	172900	27303718	1610	1610	1610	1610	0
180	20250318	172800	27303718	1610	1610	1610	1610	0
181	20250318	172700	27303718	1610	1610	1610	1610	0
182	20250318	172600	27303718	1610	1610	1610	1610	21
183	20250318	172500	27303718	1610	1610	1610	1610	0
184	20250318	172400	27303718	1610	1610	1610	1610	0
185	20250318	172300	27303718	1610	1610	1610	1610	0
186	20250318	172200	27303718	1610	1610	1610	1610	0
187	20250318	172100	27303718	1610	1610	1610	1610	0
188	20250318	172000	27303718	1610	1610	1610	1610	0
189	20250318	171900	27303718	1610	1610	1610	1610	0
190	20250318	171800	27303718	1610	1610	1610	1610	0
191	20250318	171700	27303718	1610	1610	1610	1610	0
192	20250318	171600	27303718	1610	1610	1610	1610	0
193	20250318	171500	27303718	1610	1610	1610	1610	0
194	20250318	171400	27303718	1610	1610	1610	1610	0
195	20250318	171300	27303718	1610	1610	1610	1610	0
196	20250318	171200	27303718	1610	1610	1610	1610	0
197	20250318	171100	27303718	1610	1610	1610	1610	0
198	20250318	171000	27303718	1610	1610	1610	1610	0
199	20250318	170900	27303718	1610	1610	1610	1610	0
200	20250318	170800	27303718	1610	1610	1610	1610	0
201	20250318	170700	27303718	1610	1610	1610	1610	0
202	20250318	170600	27303718	1610	1610	1610	1610	0
203	20250318	170500	27303718	1610	1610	1610	1610	0
204	20250318	170400	27303718	1610	1610	1610	1610	0
205	20250318	170300	27303718	1610	1610	1610	1610	0
206	20250318	170200	27303718	1610	1610	1610	1610	0
207	20250318	170100	27303718	1610	1610	1610	1610	0
208	20250318	170000	27303718	1610	1610	1610	1610	0
209	20250318	165900	27303718	1610	1610	1610	1610	0
210	20250318	165800	27303718	1610	1610	1610	1610	0
211	20250318	165700	27303718	1610	1610	1610	1610	0
212	20250318	165600	27303718	1610	1610	1610	1610	21
213	20250318	165500	27303718	1610	1610	1610	1610	0
214	20250318	165400	27303718	1610	1610	1610	1610	0
215	20250318	165300	27303718	1610	1610	1610	1610	0
216	20250318	165200	27303718	1610	1610	1610	1610	0
217	20250318	165100	27303718	1610	1610	1610	1610	0
218	20250318	165000	27303718	1610	1610	1610	1610	0
219	20250318	164900	27303718	1610	1610	1610	1610	0
220	20250318	164800	27303718	1610	1610	1610	1610	0
221	20250318	164700	27303718	1610	1610	1610	1610	0
222	20250318	164600	27303718	1610	1610	1610	1610	0
223	20250318	164500	27303718	1610	1610	1610	1610	0
224	20250318	164400	27303718	1610	1610	1610	1610	0
225	20250318	164300	27303718	1610	1610	1610	1610	0
226	20250318	164200	27303718	1610	1610	1610	1610	0
227	20250318	164100	27303718	1610	1610	1610	1610	0
228	20250318	164000	27303718	1610	1610	1610	1610	0
229	20250318	163900	27303718	1610	1610	1610	1610	0
230	20250318	163800	27303718	1610	1610	1610	1610	0
231	20250318	163700	27303718	1610	1610	1610	1610	0
232	20250318	163600	27303718	1610	1610	1610	1610	0
233	20250318	163500	27303718	1610	1610	1610	1610	0
234	20250318	163400	27303718	1610	1610	1610	1610	0
235	20250318	163300	27303718	1610	1610	1610	1610	0
236	20250318	163200	27303718	1610	1610	1610	1610	0
237	20250318	163100	27303718	1610	1610	1610	1610	0
238	20250318	163000	27303718	1610	1610	1610	1610	0
239	20250318	162900	27303718	1610	1610	1610	1610	0
240	20250318	162800	27303718	1610	1610	1610	1610	0
241	20250318	162700	27303718	1610	1610	1610	1610	0
242	20250318	162600	27303718	1610	1610	1610	1610	21
243	20250318	162500	27303718	1610	1610	1610	1610	0
244	20250318	162400	27303718	1610	1610	1610	1610	0
245	20250318	162300	27303718	1610	1610	1610	1610	0
246	20250318	162200	27303718	1610	1610	1610	1610	0
247	20250318	162100	27303718	1610	1610	1610	1610	0
248	20250318	162000	27303718	1610	1610	1610	1610	0
249	20250318	161900	27303718	1610	1610	1610	1610	0
250	20250318	161800	27303718	1610	1610	1610	1610	0
251	20250318	161700	27303718	1610	1610	1610	1610	0
252	20250318	161600	27303718	1610	1610	1610	1610	0
253	20250318	161500	27303718	1610	1610	1610	1610	0
254	20250318	161400	27303718	1610	1610	1610	1610	0
255	20250318	161300	27303718	1610	1610	1610	1610	0
256	20250318	161200	27303718	1610	1610	1610	1610	0
257	20250318	161100	27303718	1610	1610	1610	1610	0
258	20250318	161000	27303718	1610	1610	1610	1610	0
259	20250318	160900	27303718	1610	1610	1610	1610	0
260	20250318	160800	27303718	1610	1610	1610	1610	0
261	20250318	160700	27303718	1610	1610	1610	1610	0
262	20250318	160600	27303718	1610	1610	1610	1610	0
263	20250318	160500	27303718	1610	1610	1610	1610	0
264	20250318	160400	27303718	1610	1610	1610	1610	0
265	20250318	160300	27303718	1610	1610	1610	1610	0
266	20250318	160200	27303718	1610	1610	1610	1610	0
267	20250318	160100	27303718	1610	1610	1610	1610	0
268	20250318	160000	27303718	1610	1610	1610	1610	0
269	20250318	155900	27303718	1610	1610	1610	1610	0
270	20250318	155800	27303718	1610	1610	1610	1610	0
271	20250318	155700	27303718	1610	1610	1610	1610	0
272	20250318	155600	27303718	1610	1610	1610	1610	21
273	20250318	155500	27303718	1610	1610	1610	1610	0
274	20250318	155400	27303718	1610	1610	1610	1610	0
275	20250318	155300	27303718	1610	1610	1610	1610	0
276	20250318	155200	27303718	1610	1610	1610	1610	0
277	20250318	155100	27303718	1610	1610	1610	1610	0
278	20250318	155000	27303718	1610	1610	1610	1610	0
279	20250318	154900	27303718	1610	1610	1610	1610	0
280	20250318	154800	27303718	1610	1610	1610	1610	0
281	20250318	154700	27303718	1610	1610	1610	1610	0
282	20250318	154600	27303718	1610	1610	1610	1610	0
283	20250318	154500	27303718	1610	1610	1610	1610	0
284	20250318	154400	27303718	1610	1610	1610	1610	0
285	20250318	154300	27303718	1610	1610	1610	1610	0
286	20250318	154200	27303718	1610	1610	1610	1610	0
287	20250318	154100	27303718	1610	1610	1610	1610	0
288	20250318	154000	27303718	1610	1610	1610	1610	0
289	20250318	153900	27303718	1610	1610	1610	1610	0
290	20250318	153800	27303718	1610	1610	1610	1610	0
291	20250318	153700	27303718	1610	1610	1610	1610	0
292	20250318	153600	27303718	1610	1610	1610	1610	0
293	20250318	153500	27303718	1610	1610	1610	1610	0
294	20250318	153400	27303718	1610	1610	1610	1610	0
295	20250318	153300	27303718	1610	1610	1610	1610	0
296	20250318	153200	27303718	1610	1610	1610	1610	0
297	20250318	153100	27303718	1610	1610	1610	1610	0
298	20250318	153000	27303718	1610	1610	1610	1610	21
299	20250318	152900	27269908	1610	1610	1610	1610	0
300	20250318	152800	27269908	1610	1610	1610	1610	0
301	20250318	152700	27269908	1610	1610	1610	1610	0
302	20250318	152600	27269908	1610	1610	1610	1610	0
303	20250318	152500	27269908	1610	1610	1610	1610	0
304	20250318	152400	27269908	1610	1610	1610	1610	0
305	20250318	152300	27269908	1610	1610	1610	1610	0
306	20250318	152200	27269908	1610	1610	1610	1610	0
307	20250318	152100	27269908	1610	1610	1610	1610	0
308	20250318	152000	27269908	1610	1610	1610	1610	0
309	20250318	151900	27269908	1610	1610	1610	1610	0
310	20250318	151800	27269908	1610	1610	1610	1610	0
311	20250318	151700	27269908	1610	1610	1610	1610	0
312	20250318	151600	27269908	1610	1610	1610	1610	0
313	20250318	151500	27269908	1610	1610	1610	1610	0
314	20250318	151400	27269908	1610	1610	1610	1610	0
315	20250318	151300	27269908	1610	1610	1610	1610	0
316	20250318	151200	27269908	1610	1610	1610	1610	0
317	20250318	151100	27269908	1610	1610	1610	1610	0
318	20250318	151000	27269908	1610	1610	1610	1610	0
319	20250318	150900	27269908	1610	1610	1610	1610	120
320	20250318	150800	27076708	1611	1611	1611	1611	0
321	20250318	150700	27076708	1611	1611	1611	1611	0
322	20250318	150600	27076708	1611	1611	1611	1611	0
323	20250318	150500	27076708	1611	1611	1611	1611	0
324	20250318	150400	27076708	1611	1611	1611	1611	0
325	20250318	150300	27076708	1611	1611	1611	1611	0
326	20250318	150200	27076708	1611	1611	1611	1611	0
327	20250318	150100	27076708	1611	1611	1611	1611	0
328	20250318	150000	27076708	1611	1611	1611	1611	0
329	20250318	145900	27076708	1611	1611	1611	1611	0
330	20250318	145800	27076708	1611	1611	1611	1611	0
331	20250318	145700	27076708	1611	1611	1611	1611	0
332	20250318	145600	27076708	1611	1611	1611	1611	0
333	20250318	145500	27076708	1611	1611	1611	1611	0
334	20250318	145400	27076708	1611	1611	1611	1611	0
335	20250318	145300	27076708	1611	1611	1611	1611	0
336	20250318	145200	27076708	1611	1611	1611	1611	0
337	20250318	145100	27076708	1611	1611	1611	1611	0
338	20250318	145000	27076708	1611	1611	1611	1611	0
339	20250318	144900	27076708	1611	1611	1611	1611	0
340	20250318	144800	27076708	1611	1611	1611	1611	0
341	20250318	144700	27076708	1611	1611	1611	1611	0
342	20250318	144600	27076708	1611	1611	1611	1611	0
343	20250318	144500	27076708	1611	1611	1611	1611	0
344	20250318	144400	27076708	1611	1611	1611	1611	0
345	20250318	144300	27076708	1611	1611	1611	1611	0
346	20250318	144200	27076708	1611	1611	1611	1611	186
347	20250318	144100	26777062	1610	1610	1610	1610	0
348	20250318	144000	26777062	1610	1610	1610	1610	0
349	20250318	143900	26777062	1610	1610	1610	1610	0
350	20250318	143800	26777062	1610	1610	1610	1610	0
351	20250318	143700	26777062	1610	1610	1610	1610	0
352	20250318	143600	26777062	1610	1610	1610	1610	0
353	20250318	143500	26777062	1610	1610	1610	1610	0
354	20250318	143400	26777062	1610	1610	1610	1610	0
355	20250318	143300	26777062	1610	1610	1610	1610	0
356	20250318	143200	26777062	1610	1610	1610	1610	0
357	20250318	143100	26777062	1610	1610	1610	1610	0
358	20250318	143000	26777062	1610	1610	1610	1610	0
359	20250318	142900	26777062	1610	1610	1610	1610	0
360	20250318	142800	26777062	1610	1610	1610	1610	0
361	20250318	142700	26777062	1610	1610	1610	1610	0
362	20250318	142600	26777062	1610	1610	1610	1610	0
363	20250318	142500	26777062	1610	1610	1610	1610	0
364	20250318	142400	26777062	1610	1610	1610	1610	0
365	20250318	142300	26777062	1610	1610	1610	1610	0
366	20250318	142200	26777062	1610	1610	1610	1610	0
367	20250318	142100	26777062	1610	1610	1610	1610	0
368	20250318	142000	26777062	1610	1610	1610	1610	285
369	20250318	141900	26318212	1610	1610	1610	1610	0
370	20250318	141800	26318212	1610	1610	1610	1610	0
371	20250318	141700	26318212	1610	1610	1610	1610	0
372	20250318	141600	26318212	1610	1599	1610	1599	11
373	20250318	141500	26300612	1612	1612	1612	1612	0
374	20250318	141400	26300612	1612	1612	1612	1612	0
375	20250318	141300	26300612	1612	1609	1612	1609	225
376	20250318	141200	25938079	1612	1606	1612	1606	900
377	20250318	141100	24488104	1605	1605	1605	1605	53
378	20250318	141000	24403039	1605	1605	1605	1605	0
379	20250318	140900	24403039	1605	1605	1605	1605	0
380	20250318	140800	24403039	1605	1605	1605	1605	0
381	20250318	140700	24403039	1605	1605	1605	1605	0
382	20250318	140600	24403039	1605	1605	1605	1605	0
383	20250318	140500	24403039	1605	1604	1605	1604	525
384	20250318	140400	23560901	1605	1605	1605	1605	0
385	20250318	140300	23560901	1605	1605	1605	1605	0
386	20250318	140200	23560901	1605	1605	1605	1605	0
387	20250318	140100	23560901	1605	1605	1605	1605	0
388	20250318	140000	23560901	1605	1605	1605	1605	0
389	20250318	135900	23560901	1605	1605	1605	1605	0
390	20250318	135800	23560901	1605	1605	1605	1605	0
391	20250318	135700	23560901	1605	1605	1605	1605	0
392	20250318	135600	23560901	1605	1605	1605	1605	0
393	20250318	135500	23560901	1605	1598	1605	1598	4
394	20250318	135400	23554502	1600	1600	1600	1600	1
395	20250318	135300	23552902	1605	1605	1605	1605	0
396	20250318	135200	23552902	1605	1605	1605	1605	0
397	20250318	135100	23552902	1605	1605	1605	1605	0
398	20250318	135000	23552902	1605	1605	1605	1605	0
399	20250318	134900	23552902	1605	1605	1605	1605	0
400	20250318	134800	23552902	1605	1605	1605	1605	0
401	20250318	134700	23552902	1605	1605	1605	1605	0
402	20250318	134600	23552902	1605	1605	1605	1605	0
403	20250318	134500	23552902	1605	1605	1605	1605	0
404	20250318	134400	23552902	1605	1605	1605	1605	0
405	20250318	134300	23552902	1605	1605	1605	1605	0
406	20250318	134200	23552902	1605	1605	1605	1605	0
407	20250318	134100	23552902	1605	1605	1605	1605	6
408	20250318	134000	23543272	1605	1605	1605	1605	0
409	20250318	133900	23543272	1605	1605	1605	1605	0
410	20250318	133800	23543272	1605	1605	1605	1605	0
411	20250318	133700	23543272	1605	1605	1605	1605	0
412	20250318	133600	23543272	1605	1605	1605	1605	0
413	20250318	133500	23543272	1605	1605	1605	1605	0
414	20250318	133400	23543272	1605	1605	1605	1605	0
415	20250318	133300	23543272	1605	1605	1605	1605	0
416	20250318	133200	23543272	1605	1605	1605	1605	0
417	20250318	133100	23543272	1605	1605	1605	1605	4
418	20250318	133000	23536852	1605	1605	1605	1605	0
419	20250318	132900	23536852	1605	1605	1605	1605	0
420	20250318	132800	23536852	1605	1605	1605	1605	4
421	20250318	132700	23530432	1605	1605	1605	1605	0
422	20250318	132600	23530432	1605	1605	1605	1605	0
423	20250318	132500	23530432	1605	1605	1605	1605	0
424	20250318	132400	23530432	1605	1605	1605	1605	0
425	20250318	132300	23530432	1605	1605	1605	1605	200
426	20250318	132200	23209432	1605	1605	1605	1605	81
427	20250318	132100	23079427	1605	1605	1605	1605	0
428	20250318	132000	23079427	1605	1605	1605	1605	0
429	20250318	131900	23079427	1605	1605	1605	1605	0
430	20250318	131800	23079427	1605	1605	1605	1605	0
431	20250318	131700	23079427	1605	1605	1605	1605	0
432	20250318	131600	23079427	1605	1605	1605	1605	0
433	20250318	131500	23079427	1605	1605	1605	1605	0
434	20250318	131400	23079427	1605	1605	1605	1605	0
435	20250318	131300	23079427	1605	1605	1605	1605	0
436	20250318	131200	23079427	1605	1605	1605	1605	0
437	20250318	131100	23079427	1605	1605	1605	1605	0
438	20250318	131000	23079427	1605	1605	1605	1605	0
439	20250318	130900	23079427	1605	1605	1605	1605	3
440	20250318	130800	23074612	1605	1605	1605	1605	0
441	20250318	130700	23074612	1605	1605	1605	1605	0
442	20250318	130600	23074612	1605	1605	1605	1605	0
443	20250318	130500	23074612	1605	1605	1605	1605	0
444	20250318	130400	23074612	1605	1605	1605	1605	0
445	20250318	130300	23074612	1605	1605	1605	1605	0
446	20250318	130200	23074612	1605	1605	1605	1605	0
447	20250318	130100	23074612	1605	1605	1605	1605	0
448	20250318	130000	23074612	1605	1605	1605	1605	0
449	20250318	125900	23074612	1605	1605	1605	1605	0
450	20250318	125800	23074612	1605	1605	1605	1605	0
451	20250318	125700	23074612	1605	1605	1605	1605	0
452	20250318	125600	23074612	1605	1605	1605	1605	0
453	20250318	125500	23074612	1605	1605	1605	1605	0
454	20250318	125400	23074612	1605	1605	1605	1605	0
455	20250318	125300	23074612	1605	1605	1605	1605	0
456	20250318	125200	23074612	1605	1605	1605	1605	0
457	20250318	125100	23074612	1605	1605	1605	1605	50
458	20250318	125000	22994362	1605	1605	1605	1605	0
459	20250318	124900	22994362	1605	1605	1605	1605	0
460	20250318	124800	22994362	1605	1605	1605	1605	1
461	20250318	124700	22992757	1595	1595	1595	1595	0
462	20250318	124600	22992757	1595	1602	1602	1595	107
463	20250318	124500	22822044	1605	1605	1605	1605	0
464	20250318	124400	22822044	1605	1605	1605	1605	0
465	20250318	124300	22822044	1605	1605	1605	1605	0
466	20250318	124200	22822044	1605	1605	1605	1605	0
467	20250318	124100	22822044	1605	1605	1605	1605	0
468	20250318	124000	22822044	1605	1605	1605	1605	0
469	20250318	123900	22822044	1605	1605	1605	1605	0
470	20250318	123800	22822044	1605	1605	1605	1605	0
471	20250318	123700	22822044	1605	1605	1605	1605	0
472	20250318	123600	22822044	1605	1605	1605	1605	0
473	20250318	123500	22822044	1605	1605	1605	1605	0
474	20250318	123400	22822044	1605	1605	1605	1605	0
475	20250318	123300	22822044	1605	1605	1605	1605	0
476	20250318	123200	22822044	1605	1605	1605	1605	0
477	20250318	123100	22822044	1605	1605	1605	1605	0
478	20250318	123000	22822044	1605	1605	1605	1605	0
479	20250318	122900	22822044	1605	1605	1605	1605	0
480	20250318	122800	22822044	1605	1605	1605	1605	0
481	20250318	122700	22822044	1605	1605	1605	1605	0
482	20250318	122600	22822044	1605	1605	1605	1605	0
483	20250318	122500	22822044	1605	1605	1605	1605	0
484	20250318	122400	22822044	1605	1605	1605	1605	0
485	20250318	122300	22822044	1605	1605	1605	1605	6
486	20250318	122200	22812414	1605	1605	1605	1605	0
487	20250318	122100	22812414	1605	1605	1605	1605	0
488	20250318	122000	22812414	1605	1605	1605	1605	0
489	20250318	121900	22812414	1605	1605	1605	1605	0
490	20250318	121800	22812414	1605	1605	1605	1605	0
491	20250318	121700	22812414	1605	1605	1605	1605	0
492	20250318	121600	22812414	1605	1605	1605	1605	0
493	20250318	121500	22812414	1605	1605	1605	1605	0
494	20250318	121400	22812414	1605	1605	1605	1605	0
495	20250318	121300	22812414	1605	1605	1605	1605	0
496	20250318	121200	22812414	1605	1605	1605	1605	0
497	20250318	121100	22812414	1605	1605	1605	1605	0
498	20250318	121000	22812414	1605	1605	1605	1605	0
499	20250318	120900	22812414	1605	1602	1605	1602	3
500	20250318	120800	22807604	1603	1602	1604	1595	7
501	20250318	120700	22796391	1603	1603	1603	1603	0
502	20250318	120600	22796391	1603	1603	1603	1603	0
503	20250318	120500	22796391	1603	1603	1603	1603	1
504	20250318	120400	22794788	1605	1605	1605	1605	0
505	20250318	120300	22794788	1605	1605	1605	1605	0
506	20250318	120200	22794788	1605	1605	1605	1605	0
507	20250318	120100	22794788	1605	1605	1605	1605	0
508	20250318	120000	22794788	1605	1605	1605	1605	0
509	20250318	115900	22794788	1605	1605	1605	1605	0
510	20250318	115800	22794788	1605	1605	1605	1605	0
511	20250318	115700	22794788	1605	1605	1605	1605	0
512	20250318	115600	22794788	1605	1605	1605	1605	0
513	20250318	115500	22794788	1605	1605	1605	1605	1
514	20250318	115400	22793183	1603	1603	1603	1603	0
515	20250318	115300	22793183	1603	1603	1603	1603	0
516	20250318	115200	22793183	1603	1603	1603	1603	0
517	20250318	115100	22793183	1603	1603	1603	1603	1
518	20250318	115000	22791580	1604	1604	1604	1604	1
519	20250318	114900	22789976	1607	1605	1607	1605	622
520	20250318	114800	21790509	1605	1604	1605	1604	5
521	20250318	114700	21782488	1604	1604	1604	1604	1
522	20250318	114600	21780884	1605	1605	1605	1605	1
523	20250318	114500	21779279	1594	1594	1594	1594	0
524	20250318	114400	21779279	1594	1594	1594	1594	0
525	20250318	114300	21779279	1594	1594	1594	1594	0
526	20250318	114200	21779279	1594	1594	1594	1594	150
527	20250318	114100	21540179	1594	1595	1595	1594	324
528	20250318	114000	21023413	1606	1606	1606	1606	0
529	20250318	113900	21023413	1606	1606	1606	1606	0
530	20250318	113800	21023413	1606	1606	1606	1606	0
531	20250318	113700	21023413	1606	1606	1606	1606	0
532	20250318	113600	21023413	1606	1596	1606	1595	796
533	20250318	113500	19753291	1596	1597	1597	1596	37
534	20250318	113400	19694222	1599	1598	1599	1598	18
535	20250318	113300	19665456	1599	1602	1602	1599	4060
536	20250318	113200	13171425	1603	1603	1603	1603	63
537	20250318	113100	13070436	1603	1603	1603	1603	25
538	20250318	113000	13030361	1604	1606	1606	1604	54
539	20250318	112900	12943683	1607	1607	1607	1607	10
540	20250318	112800	12927613	1607	1608	1608	1607	13
541	20250318	112700	12906714	1608	1608	1608	1608	10
542	20250318	112600	12890634	1612	1612	1612	1612	0
543	20250318	112500	12890634	1612	1612	1612	1612	0
544	20250318	112400	12890634	1612	1612	1612	1612	0
545	20250318	112300	12890634	1612	1612	1612	1612	0
546	20250318	112200	12890634	1612	1612	1612	1612	0
547	20250318	112100	12890634	1612	1612	1612	1612	0
548	20250318	112000	12890634	1612	1612	1612	1612	0
549	20250318	111900	12890634	1612	1612	1612	1612	1
550	20250318	111800	12889022	1612	1612	1612	1612	0
551	20250318	111700	12889022	1612	1612	1612	1612	0
552	20250318	111600	12889022	1612	1612	1612	1612	0
553	20250318	111500	12889022	1612	1612	1612	1612	0
554	20250318	111400	12889022	1612	1612	1612	1612	2
555	20250318	111300	12885798	1612	1612	1612	1612	0
556	20250318	111200	12885798	1612	1612	1612	1612	0
557	20250318	111100	12885798	1612	1612	1612	1612	1
558	20250318	111000	12884186	1612	1612	1612	1612	0
559	20250318	110900	12884186	1612	1612	1612	1612	1
560	20250318	110800	12882574	1612	1612	1612	1612	0
561	20250318	110700	12882574	1612	1612	1612	1612	0
562	20250318	110600	12882574	1612	1612	1612	1612	475
563	20250318	110500	12116874	1612	1612	1612	1612	117
564	20250318	110400	11928270	1612	1612	1612	1612	78
565	20250318	110300	11802534	1611	1611	1611	1611	0
566	20250318	110200	11802534	1611	1611	1611	1611	0
567	20250318	110100	11802534	1611	1611	1611	1611	13
568	20250318	110000	11781591	1611	1611	1611	1611	0
569	20250318	105900	11781591	1611	1611	1611	1611	36
570	20250318	105800	11723595	1611	1611	1611	1611	0
571	20250318	105700	11723595	1611	1611	1611	1611	0
572	20250318	105600	11723595	1611	1611	1611	1611	40
573	20250318	105500	11659155	1612	1612	1612	1612	50
574	20250318	105400	11578555	1611	1611	1611	1611	0
575	20250318	105300	11578555	1611	1611	1611	1611	0
576	20250318	105200	11578555	1611	1611	1611	1611	0
577	20250318	105100	11578555	1611	1611	1611	1611	0
578	20250318	105000	11578555	1611	1611	1611	1611	60
579	20250318	104900	11481895	1611	1611	1611	1611	0
580	20250318	104800	11481895	1611	1611	1611	1611	0
581	20250318	104700	11481895	1611	1610	1611	1609	733
582	20250318	104600	10301448	1610	1610	1610	1610	11
583	20250318	104500	10283738	1610	1610	1610	1610	1
584	20250318	104400	10282128	1612	1612	1612	1612	0
585	20250318	104300	10282128	1612	1612	1612	1612	0
586	20250318	104200	10282128	1612	1612	1612	1612	0
587	20250318	104100	10282128	1612	1612	1612	1612	0
588	20250318	104000	10282128	1612	1612	1612	1612	0
589	20250318	103900	10282128	1612	1612	1612	1612	0
590	20250318	103800	10282128	1612	1612	1612	1612	0
591	20250318	103700	10282128	1612	1612	1612	1612	0
592	20250318	103600	10282128	1612	1612	1612	1612	0
593	20250318	103500	10282128	1612	1612	1612	1612	0
594	20250318	103400	10282128	1612	1612	1612	1612	0
595	20250318	103300	10282128	1612	1612	1612	1612	0
596	20250318	103200	10282128	1612	1612	1612	1612	0
597	20250318	103100	10282128	1612	1612	1612	1612	0
598	20250318	103000	10282128	1612	1612	1612	1612	0
599	20250318	102900	10282128	1612	1612	1612	1612	0
600	20250318	102800	10282128	1612	1612	1612	1612	0
601	20250318	102700	10282128	1612	1612	1612	1612	0
602	20250318	102600	10282128	1612	1612	1612	1612	0
603	20250318	102500	10282128	1612	1612	1612	1612	0
604	20250318	102400	10282128	1612	1612	1612	1612	3
605	20250318	102300	10277292	1612	1612	1612	1612	0
606	20250318	102200	10277292	1612	1612	1612	1612	0
607	20250318	102100	10277292	1612	1612	1612	1612	0
608	20250318	102000	10277292	1612	1612	1612	1612	0
609	20250318	101900	10277292	1612	1612	1612	1612	1
610	20250318	101800	10275680	1612	1612	1612	1612	0
611	20250318	101700	10275680	1612	1612	1612	1612	0
612	20250318	101600	10275680	1612	1612	1612	1612	4
613	20250318	101500	10269232	1611	1611	1611	1611	9
614	20250318	101400	10254733	1614	1614	1614	1614	0
615	20250318	101300	10254733	1614	1614	1614	1614	0
616	20250318	101200	10254733	1614	1615	1615	1614	11
617	20250318	101100	10236969	1614	1614	1614	1614	0
618	20250318	101000	10236969	1614	1614	1614	1614	0
619	20250318	100900	10236969	1614	1613	1614	1613	655
620	20250318	100800	9179818	1613	1613	1614	1613	493
621	20250318	100700	8384164	1613	1613	1613	1613	0
622	20250318	100600	8384164	1613	1613	1613	1613	11
623	20250318	100500	8366421	1613	1611	1614	1610	1120
624	20250318	100400	6561147	1612	1612	1612	1611	24
625	20250318	100300	6522478	1612	1612	1612	1612	0
626	20250318	100200	6522478	1612	1612	1612	1612	0
627	20250318	100100	6522478	1612	1611	1612	1611	690
628	20250318	100000	5410879	1611	1611	1611	1611	0
629	20250318	095900	5410879	1611	1611	1611	1611	0
630	20250318	095800	5410879	1611	1611	1611	1611	0
631	20250318	095700	5410879	1611	1611	1611	1611	0
632	20250318	095600	5410879	1611	1611	1611	1611	0
633	20250318	095500	5410879	1611	1609	1611	1609	42
634	20250318	095400	5343287	1609	1609	1609	1609	3
635	20250318	095300	5338460	1609	1610	1610	1609	67
636	20250318	095200	5230606	1611	1611	1611	1611	0
637	20250318	095100	5230606	1611	1611	1611	1611	7
638	20250318	095000	5219329	1611	1611	1611	1611	0
639	20250318	094900	5219329	1611	1611	1611	1611	0
640	20250318	094800	5219329	1611	1611	1611	1611	0
641	20250318	094700	5219329	1611	1611	1611	1611	0
642	20250318	094600	5219329	1611	1611	1611	1611	0
643	20250318	094500	5219329	1611	1611	1611	1611	0
644	20250318	094400	5219329	1611	1610	1611	1610	22
645	20250318	094300	5183907	1611	1611	1611	1611	4
646	20250318	094200	5177463	1611	1611	1611	1611	0
647	20250318	094100	5177463	1611	1611	1611	1611	0
648	20250318	094000	5177463	1611	1611	1611	1611	0
649	20250318	093900	5177463	1611	1610	1611	1610	83
650	20250318	093800	5043832	1610	1610	1610	1610	0
651	20250318	093700	5043832	1610	1610	1610	1610	4
652	20250318	093600	5037392	1610	1610	1610	1610	0
653	20250318	093500	5037392	1610	1610	1610	1610	0
654	20250318	093400	5037392	1610	1609	1610	1609	137
655	20250318	093300	4816958	1608	1608	1608	1608	100
656	20250318	093200	4656158	1608	1608	1608	1608	0
657	20250318	093100	4656158	1608	1607	1608	1607	21
658	20250318	093000	4622400	1608	1607	1608	1607	364
659	20250318	092900	4037451	1606	1606	1606	1606	14
660	20250318	092800	4014967	1606	1606	1606	1606	0
661	20250318	092700	4014967	1606	1606	1606	1606	78
662	20250318	092600	3889699	1609	1609	1609	1609	0
663	20250318	092500	3889699	1609	1609	1609	1609	1
664	20250318	092400	3888090	1606	1606	1606	1606	0
665	20250318	092300	3888090	1606	1606	1606	1606	0
666	20250318	092200	3888090	1606	1606	1606	1606	0
667	20250318	092100	3888090	1606	1606	1606	1606	153
668	20250318	092000	3642372	1609	1609	1609	1609	0
669	20250318	091900	3642372	1609	1609	1609	1609	548
670	20250318	091800	2760640	1610	1610	1610	1610	6
671	20250318	091700	2750980	1612	1612	1612	1612	1
672	20250318	091600	2749368	1612	1612	1612	1612	0
673	20250318	091500	2749368	1612	1612	1612	1612	1
674	20250318	091400	2747756	1606	1606	1606	1606	3
675	20250318	091300	2742938	1612	1612	1612	1612	18
676	20250318	091200	2713922	1613	1614	1614	1607	77
677	20250318	091100	2590102	1608	1608	1608	1608	11
678	20250318	091000	2572414	1617	1613	1617	1613	373
679	20250318	090900	1970761	1613	1607	1613	1607	119
680	20250318	090800	1779382	1607	1609	1609	1607	280
681	20250318	090700	1329391	1592	1611	1611	1592	8
682	20250318	090600	1316522	1616	1615	1616	1615	2
683	20250318	090500	1313291	1611	1625	1625	1611	379
684	20250318	090400	698735	1618	1622	1625	1618	121
685	20250318	090300	502640	1618	1618	1618	1618	80
686	20250318	090200	373200	1612	1621	1621	1612	188
687	20250318	090100	70027	1648	1600	1648	1600	37
688	20250318	090000	9522	1587	1587	1587	1587	6