KissMeData/146060/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203200	207726190	1339	1339	1339	1339	3831
3	20250311	203100	207726190	1339	1339	1339	1339	0
4	20250311	203000	207726190	1339	1339	1339	1339	0
5	20250311	202900	207726190	1339	1339	1339	1339	0
6	20250311	202800	207726190	1339	1339	1339	1339	0
7	20250311	202700	207726190	1339	1339	1339	1339	0
8	20250311	202600	207726190	1339	1339	1339	1339	0
9	20250311	202500	207726190	1339	1339	1339	1339	0
10	20250311	202400	207726190	1339	1339	1339	1339	0
11	20250311	202300	207726190	1339	1339	1339	1339	0
12	20250311	202200	207726190	1339	1339	1339	1339	0
13	20250311	202100	207726190	1339	1339	1339	1339	0
14	20250311	202000	207726190	1339	1339	1339	1339	0
15	20250311	201900	207726190	1339	1339	1339	1339	0
16	20250311	201800	207726190	1339	1339	1339	1339	0
17	20250311	201700	207726190	1339	1339	1339	1339	0
18	20250311	201600	207726190	1339	1339	1339	1339	0
19	20250311	201500	207726190	1339	1339	1339	1339	0
20	20250311	201400	207726190	1339	1339	1339	1339	0
21	20250311	201300	207726190	1339	1339	1339	1339	0
22	20250311	201200	207726190	1339	1339	1339	1339	0
23	20250311	201100	207726190	1339	1339	1339	1339	0
24	20250311	201000	207726190	1339	1339	1339	1339	0
25	20250311	200900	207726190	1339	1339	1339	1339	0
26	20250311	200800	207726190	1339	1339	1339	1339	0
27	20250311	200700	207726190	1339	1339	1339	1339	0
28	20250311	200600	207726190	1339	1339	1339	1339	0
29	20250311	200500	207726190	1339	1339	1339	1339	0
30	20250311	200400	207726190	1339	1339	1339	1339	0
31	20250311	200300	207726190	1339	1339	1339	1339	0
32	20250311	200200	207726190	1339	1339	1339	1339	3831
33	20250311	200100	207726190	1339	1339	1339	1339	0
34	20250311	200000	207726190	1339	1339	1339	1339	0
35	20250311	195900	207726190	1339	1339	1339	1339	0
36	20250311	195800	207726190	1339	1339	1339	1339	0
37	20250311	195700	207726190	1339	1339	1339	1339	0
38	20250311	195600	207726190	1339	1339	1339	1339	0
39	20250311	195500	207726190	1339	1339	1339	1339	0
40	20250311	195400	207726190	1339	1339	1339	1339	0
41	20250311	195300	207726190	1339	1339	1339	1339	0
42	20250311	195200	207726190	1339	1339	1339	1339	0
43	20250311	195100	207726190	1339	1339	1339	1339	0
44	20250311	195000	207726190	1339	1339	1339	1339	0
45	20250311	194900	207726190	1339	1339	1339	1339	0
46	20250311	194800	207726190	1339	1339	1339	1339	0
47	20250311	194700	207726190	1339	1339	1339	1339	0
48	20250311	194600	207726190	1339	1339	1339	1339	0
49	20250311	194500	207726190	1339	1339	1339	1339	0
50	20250311	194400	207726190	1339	1339	1339	1339	0
51	20250311	194300	207726190	1339	1339	1339	1339	0
52	20250311	194200	207726190	1339	1339	1339	1339	0
53	20250311	194100	207726190	1339	1339	1339	1339	0
54	20250311	194000	207726190	1339	1339	1339	1339	0
55	20250311	193900	207726190	1339	1339	1339	1339	0
56	20250311	193800	207726190	1339	1339	1339	1339	0
57	20250311	193700	207726190	1339	1339	1339	1339	0
58	20250311	193600	207726190	1339	1339	1339	1339	0
59	20250311	193500	207726190	1339	1339	1339	1339	0
60	20250311	193400	207726190	1339	1339	1339	1339	0
61	20250311	193300	207726190	1339	1339	1339	1339	0
62	20250311	193200	207726190	1339	1339	1339	1339	3831
63	20250311	193100	207726190	1339	1339	1339	1339	0
64	20250311	193000	207726190	1339	1339	1339	1339	0
65	20250311	192900	207726190	1339	1339	1339	1339	0
66	20250311	192800	207726190	1339	1339	1339	1339	0
67	20250311	192700	207726190	1339	1339	1339	1339	0
68	20250311	192600	207726190	1339	1339	1339	1339	0
69	20250311	192500	207726190	1339	1339	1339	1339	0
70	20250311	192400	207726190	1339	1339	1339	1339	0
71	20250311	192300	207726190	1339	1339	1339	1339	0
72	20250311	192200	207726190	1339	1339	1339	1339	0
73	20250311	192100	207726190	1339	1339	1339	1339	0
74	20250311	192000	207726190	1339	1339	1339	1339	0
75	20250311	191900	207726190	1339	1339	1339	1339	0
76	20250311	191800	207726190	1339	1339	1339	1339	0
77	20250311	191700	207726190	1339	1339	1339	1339	0
78	20250311	191600	207726190	1339	1339	1339	1339	0
79	20250311	191500	207726190	1339	1339	1339	1339	0
80	20250311	191400	207726190	1339	1339	1339	1339	0
81	20250311	191300	207726190	1339	1339	1339	1339	0
82	20250311	191200	207726190	1339	1339	1339	1339	0
83	20250311	191100	207726190	1339	1339	1339	1339	0
84	20250311	191000	207726190	1339	1339	1339	1339	0
85	20250311	190900	207726190	1339	1339	1339	1339	0
86	20250311	190800	207726190	1339	1339	1339	1339	0
87	20250311	190700	207726190	1339	1339	1339	1339	0
88	20250311	190600	207726190	1339	1339	1339	1339	0
89	20250311	190500	207726190	1339	1339	1339	1339	0
90	20250311	190400	207726190	1339	1339	1339	1339	0
91	20250311	190300	207726190	1339	1339	1339	1339	0
92	20250311	190200	207726190	1339	1339	1339	1339	3831
93	20250311	190100	207726190	1339	1339	1339	1339	0
94	20250311	190000	207726190	1339	1339	1339	1339	0
95	20250311	185900	207726190	1339	1339	1339	1339	0
96	20250311	185800	207726190	1339	1339	1339	1339	0
97	20250311	185700	207726190	1339	1339	1339	1339	0
98	20250311	185600	207726190	1339	1339	1339	1339	0
99	20250311	185500	207726190	1339	1339	1339	1339	0
100	20250311	185400	207726190	1339	1339	1339	1339	0
101	20250311	185300	207726190	1339	1339	1339	1339	0
102	20250311	185200	207726190	1339	1339	1339	1339	0
103	20250311	185100	207726190	1339	1339	1339	1339	0
104	20250311	185000	207726190	1339	1339	1339	1339	0
105	20250311	184900	207726190	1339	1339	1339	1339	0
106	20250311	184800	207726190	1339	1339	1339	1339	0
107	20250311	184700	207726190	1339	1339	1339	1339	0
108	20250311	184600	207726190	1339	1339	1339	1339	0
109	20250311	184500	207726190	1339	1339	1339	1339	0
110	20250311	184400	207726190	1339	1339	1339	1339	0
111	20250311	184300	207726190	1339	1339	1339	1339	0
112	20250311	184200	207726190	1339	1339	1339	1339	0
113	20250311	184100	207726190	1339	1339	1339	1339	0
114	20250311	184000	207726190	1339	1339	1339	1339	0
115	20250311	183900	207726190	1339	1339	1339	1339	0
116	20250311	183800	207726190	1339	1339	1339	1339	0
117	20250311	183700	207726190	1339	1339	1339	1339	0
118	20250311	183600	207726190	1339	1339	1339	1339	0
119	20250311	183500	207726190	1339	1339	1339	1339	0
120	20250311	183400	207726190	1339	1339	1339	1339	0
121	20250311	183300	207726190	1339	1339	1339	1339	0
122	20250311	183200	207726190	1339	1339	1339	1339	3831
123	20250311	183100	207726190	1339	1339	1339	1339	0
124	20250311	183000	207726190	1339	1339	1339	1339	0
125	20250311	182900	207726190	1339	1339	1339	1339	0
126	20250311	182800	207726190	1339	1339	1339	1339	0
127	20250311	182700	207726190	1339	1339	1339	1339	0
128	20250311	182600	207726190	1339	1339	1339	1339	0
129	20250311	182500	207726190	1339	1339	1339	1339	0
130	20250311	182400	207726190	1339	1339	1339	1339	0
131	20250311	182300	207726190	1339	1339	1339	1339	0
132	20250311	182200	207726190	1339	1339	1339	1339	0
133	20250311	182100	207726190	1339	1339	1339	1339	0
134	20250311	182000	207726190	1339	1339	1339	1339	0
135	20250311	181900	207726190	1339	1339	1339	1339	0
136	20250311	181800	207726190	1339	1339	1339	1339	0
137	20250311	181700	207726190	1339	1339	1339	1339	0
138	20250311	181600	207726190	1339	1339	1339	1339	0
139	20250311	181500	207726190	1339	1339	1339	1339	0
140	20250311	181400	207726190	1339	1339	1339	1339	0
141	20250311	181300	207726190	1339	1339	1339	1339	0
142	20250311	181200	207726190	1339	1339	1339	1339	0
143	20250311	181100	207726190	1339	1339	1339	1339	0
144	20250311	181000	207726190	1339	1339	1339	1339	0
145	20250311	180900	207726190	1339	1339	1339	1339	0
146	20250311	180800	207726190	1339	1339	1339	1339	0
147	20250311	180700	207726190	1339	1339	1339	1339	0
148	20250311	180600	207726190	1339	1339	1339	1339	0
149	20250311	180500	207726190	1339	1339	1339	1339	0
150	20250311	180400	207726190	1339	1339	1339	1339	0
151	20250311	180300	207726190	1339	1339	1339	1339	0
152	20250311	180200	207726190	1339	1339	1339	1339	3831
153	20250311	180100	207726190	1339	1339	1339	1339	0
154	20250311	180000	207726190	1339	1339	1339	1339	0
155	20250311	175900	207726190	1339	1339	1339	1339	0
156	20250311	175800	207726190	1339	1339	1339	1339	0
157	20250311	175700	207726190	1339	1339	1339	1339	0
158	20250311	175600	207726190	1339	1339	1339	1339	0
159	20250311	175500	207726190	1339	1339	1339	1339	0
160	20250311	175400	207726190	1339	1339	1339	1339	0
161	20250311	175300	207726190	1339	1339	1339	1339	0
162	20250311	175200	207726190	1339	1339	1339	1339	0
163	20250311	175100	207726190	1339	1339	1339	1339	0
164	20250311	175000	207726190	1339	1339	1339	1339	0
165	20250311	174900	207726190	1339	1339	1339	1339	0
166	20250311	174800	207726190	1339	1339	1339	1339	0
167	20250311	174700	207726190	1339	1339	1339	1339	0
168	20250311	174600	207726190	1339	1339	1339	1339	0
169	20250311	174500	207726190	1339	1339	1339	1339	0
170	20250311	174400	207726190	1339	1339	1339	1339	0
171	20250311	174300	207726190	1339	1339	1339	1339	0
172	20250311	174200	207726190	1339	1339	1339	1339	0
173	20250311	174100	207726190	1339	1339	1339	1339	0
174	20250311	174000	207726190	1339	1339	1339	1339	0
175	20250311	173900	207726190	1339	1339	1339	1339	0
176	20250311	173800	207726190	1339	1339	1339	1339	0
177	20250311	173700	207726190	1339	1339	1339	1339	0
178	20250311	173600	207726190	1339	1339	1339	1339	0
179	20250311	173500	207726190	1339	1339	1339	1339	0
180	20250311	173400	207726190	1339	1339	1339	1339	0
181	20250311	173300	207726190	1339	1339	1339	1339	0
182	20250311	173200	207726190	1339	1339	1339	1339	3831
183	20250311	173100	207726190	1339	1339	1339	1339	0
184	20250311	173000	207726190	1339	1339	1339	1339	0
185	20250311	172900	207726190	1339	1339	1339	1339	0
186	20250311	172800	207726190	1339	1339	1339	1339	0
187	20250311	172700	207726190	1339	1339	1339	1339	0
188	20250311	172600	207726190	1339	1339	1339	1339	0
189	20250311	172500	207726190	1339	1339	1339	1339	0
190	20250311	172400	207726190	1339	1339	1339	1339	0
191	20250311	172300	207726190	1339	1339	1339	1339	0
192	20250311	172200	207726190	1339	1339	1339	1339	0
193	20250311	172100	207726190	1339	1339	1339	1339	0
194	20250311	172000	207726190	1339	1339	1339	1339	0
195	20250311	171900	207726190	1339	1339	1339	1339	0
196	20250311	171800	207726190	1339	1339	1339	1339	0
197	20250311	171700	207726190	1339	1339	1339	1339	0
198	20250311	171600	207726190	1339	1339	1339	1339	0
199	20250311	171500	207726190	1339	1339	1339	1339	0
200	20250311	171400	207726190	1339	1339	1339	1339	0
201	20250311	171300	207726190	1339	1339	1339	1339	0
202	20250311	171200	207726190	1339	1339	1339	1339	0
203	20250311	171100	207726190	1339	1339	1339	1339	0
204	20250311	171000	207726190	1339	1339	1339	1339	0
205	20250311	170900	207726190	1339	1339	1339	1339	0
206	20250311	170800	207726190	1339	1339	1339	1339	0
207	20250311	170700	207726190	1339	1339	1339	1339	0
208	20250311	170600	207726190	1339	1339	1339	1339	0
209	20250311	170500	207726190	1339	1339	1339	1339	0
210	20250311	170400	207726190	1339	1339	1339	1339	0
211	20250311	170300	207726190	1339	1339	1339	1339	0
212	20250311	170200	207726190	1339	1339	1339	1339	3831
213	20250311	170100	207726190	1339	1339	1339	1339	0
214	20250311	170000	207726190	1339	1339	1339	1339	0
215	20250311	165900	207726190	1339	1339	1339	1339	0
216	20250311	165800	207726190	1339	1339	1339	1339	0
217	20250311	165700	207726190	1339	1339	1339	1339	0
218	20250311	165600	207726190	1339	1339	1339	1339	0
219	20250311	165500	207726190	1339	1339	1339	1339	0
220	20250311	165400	207726190	1339	1339	1339	1339	0
221	20250311	165300	207726190	1339	1339	1339	1339	0
222	20250311	165200	207726190	1339	1339	1339	1339	0
223	20250311	165100	207726190	1339	1339	1339	1339	0
224	20250311	165000	207726190	1339	1339	1339	1339	0
225	20250311	164900	207726190	1339	1339	1339	1339	0
226	20250311	164800	207726190	1339	1339	1339	1339	0
227	20250311	164700	207726190	1339	1339	1339	1339	0
228	20250311	164600	207726190	1339	1339	1339	1339	0
229	20250311	164500	207726190	1339	1339	1339	1339	0
230	20250311	164400	207726190	1339	1339	1339	1339	0
231	20250311	164300	207726190	1339	1339	1339	1339	0
232	20250311	164200	207726190	1339	1339	1339	1339	0
233	20250311	164100	207726190	1339	1339	1339	1339	0
234	20250311	164000	207726190	1339	1339	1339	1339	0
235	20250311	163900	207726190	1339	1339	1339	1339	0
236	20250311	163800	207726190	1339	1339	1339	1339	0
237	20250311	163700	207726190	1339	1339	1339	1339	0
238	20250311	163600	207726190	1339	1339	1339	1339	0
239	20250311	163500	207726190	1339	1339	1339	1339	0
240	20250311	163400	207726190	1339	1339	1339	1339	0
241	20250311	163300	207726190	1339	1339	1339	1339	0
242	20250311	163200	207726190	1339	1339	1339	1339	3831
243	20250311	163100	207726190	1339	1339	1339	1339	0
244	20250311	163000	207726190	1339	1339	1339	1339	0
245	20250311	162900	207726190	1339	1339	1339	1339	0
246	20250311	162800	207726190	1339	1339	1339	1339	0
247	20250311	162700	207726190	1339	1339	1339	1339	0
248	20250311	162600	207726190	1339	1339	1339	1339	0
249	20250311	162500	207726190	1339	1339	1339	1339	0
250	20250311	162400	207726190	1339	1339	1339	1339	0
251	20250311	162300	207726190	1339	1339	1339	1339	0
252	20250311	162200	207726190	1339	1339	1339	1339	0
253	20250311	162100	207726190	1339	1339	1339	1339	0
254	20250311	162000	207726190	1339	1339	1339	1339	0
255	20250311	161900	207726190	1339	1339	1339	1339	0
256	20250311	161800	207726190	1339	1339	1339	1339	0
257	20250311	161700	207726190	1339	1339	1339	1339	0
258	20250311	161600	207726190	1339	1339	1339	1339	0
259	20250311	161500	207726190	1339	1339	1339	1339	0
260	20250311	161400	207726190	1339	1339	1339	1339	0
261	20250311	161300	207726190	1339	1339	1339	1339	0
262	20250311	161200	207726190	1339	1339	1339	1339	0
263	20250311	161100	207726190	1339	1339	1339	1339	0
264	20250311	161000	207726190	1339	1339	1339	1339	0
265	20250311	160900	207726190	1339	1339	1339	1339	0
266	20250311	160800	207726190	1339	1339	1339	1339	0
267	20250311	160700	207726190	1339	1339	1339	1339	0
268	20250311	160600	207726190	1339	1339	1339	1339	0
269	20250311	160500	207726190	1339	1339	1339	1339	0
270	20250311	160400	207726190	1339	1339	1339	1339	0
271	20250311	160300	207726190	1339	1339	1339	1339	0
272	20250311	160200	207726190	1339	1339	1339	1339	3831
273	20250311	160100	207726190	1339	1339	1339	1339	0
274	20250311	160000	207726190	1339	1339	1339	1339	0
275	20250311	155900	207726190	1339	1339	1339	1339	0
276	20250311	155800	207726190	1339	1339	1339	1339	0
277	20250311	155700	207726190	1339	1339	1339	1339	0
278	20250311	155600	207726190	1339	1339	1339	1339	0
279	20250311	155500	207726190	1339	1339	1339	1339	0
280	20250311	155400	207726190	1339	1339	1339	1339	0
281	20250311	155300	207726190	1339	1339	1339	1339	0
282	20250311	155200	207726190	1339	1339	1339	1339	0
283	20250311	155100	207726190	1339	1339	1339	1339	0
284	20250311	155000	207726190	1339	1339	1339	1339	0
285	20250311	154900	207726190	1339	1339	1339	1339	0
286	20250311	154800	207726190	1339	1339	1339	1339	0
287	20250311	154700	207726190	1339	1339	1339	1339	0
288	20250311	154600	207726190	1339	1339	1339	1339	0
289	20250311	154500	207726190	1339	1339	1339	1339	0
290	20250311	154400	207726190	1339	1339	1339	1339	0
291	20250311	154300	207726190	1339	1339	1339	1339	0
292	20250311	154200	207726190	1339	1339	1339	1339	0
293	20250311	154100	207726190	1339	1339	1339	1339	0
294	20250311	154000	207726190	1339	1339	1339	1339	0
295	20250311	153900	207726190	1339	1339	1339	1339	0
296	20250311	153800	207726190	1339	1339	1339	1339	0
297	20250311	153700	207726190	1339	1339	1339	1339	0
298	20250311	153600	207726190	1339	1339	1339	1339	0
299	20250311	153500	207726190	1339	1339	1339	1339	0
300	20250311	153400	207726190	1339	1339	1339	1339	0
301	20250311	153300	207726190	1339	1339	1339	1339	0
302	20250311	153200	207726190	1339	1339	1339	1339	3831
303	20250311	153100	207726190	1339	1339	1339	1339	0
304	20250311	153000	207726190	1339	1339	1339	1339	3831
305	20250311	152900	202596481	1339	1339	1339	1339	0
306	20250311	152800	202596481	1339	1339	1339	1339	0
307	20250311	152700	202596481	1339	1339	1339	1339	0
308	20250311	152600	202596481	1339	1339	1339	1339	0
309	20250311	152500	202596481	1339	1339	1339	1339	0
310	20250311	152400	202596481	1339	1339	1339	1339	0
311	20250311	152300	202596481	1339	1339	1339	1339	0
312	20250311	152200	202596481	1339	1339	1339	1339	0
313	20250311	152100	202596481	1339	1339	1339	1339	0
314	20250311	152000	202596481	1339	1339	1339	1339	0
315	20250311	151900	202596481	1339	1338	1339	1338	633
316	20250311	151800	201749526	1338	1337	1338	1337	780
317	20250311	151700	200705896	1338	1337	1338	1337	19
318	20250311	151600	200680492	1337	1337	1337	1337	51
319	20250311	151500	200612305	1337	1337	1337	1337	15
320	20250311	151400	200592250	1338	1338	1338	1337	112
321	20250311	151300	200442404	1337	1337	1337	1337	20
322	20250311	151200	200415664	1338	1338	1338	1338	0
323	20250311	151100	200415664	1338	1338	1338	1338	0
324	20250311	151000	200415664	1338	1338	1338	1338	1
325	20250311	150900	200414326	1333	1339	1339	1333	186
326	20250311	150800	200165290	1339	1339	1339	1339	200
327	20250311	150700	199897490	1339	1339	1339	1339	0
328	20250311	150600	199897490	1339	1339	1339	1339	0
329	20250311	150500	199897490	1339	1339	1339	1339	0
330	20250311	150400	199897490	1339	1339	1339	1339	158
331	20250311	150300	199685928	1339	1339	1339	1339	0
332	20250311	150200	199685928	1339	1339	1339	1339	1
333	20250311	150100	199684589	1334	1332	1334	1332	449
334	20250311	150000	199085625	1334	1334	1334	1334	0
335	20250311	145900	199085625	1334	1331	1334	1331	10
336	20250311	145800	199072312	1330	1330	1330	1330	0
337	20250311	145700	199072312	1330	1334	1334	1330	2
338	20250311	145600	199069648	1330	1330	1330	1330	0
339	20250311	145500	199069648	1330	1331	1331	1330	1700
340	20250311	145400	196807237	1331	1331	1331	1331	1
341	20250311	145300	196805906	1332	1332	1332	1332	114
342	20250311	145200	196654058	1332	1332	1332	1332	30
343	20250311	145100	196614098	1332	1332	1332	1332	5
344	20250311	145000	196607438	1335	1335	1335	1335	0
345	20250311	144900	196607438	1335	1335	1335	1335	0
346	20250311	144800	196607438	1335	1335	1335	1335	0
347	20250311	144700	196607438	1335	1335	1335	1335	0
348	20250311	144600	196607438	1335	1335	1335	1335	0
349	20250311	144500	196607438	1335	1335	1335	1335	0
350	20250311	144400	196607438	1335	1335	1335	1335	0
351	20250311	144300	196607438	1335	1335	1335	1335	0
352	20250311	144200	196607438	1335	1335	1335	1335	762
353	20250311	144100	195590168	1335	1335	1335	1335	0
354	20250311	144000	195590168	1335	1335	1335	1335	1
355	20250311	143900	195588833	1340	1340	1340	1340	0
356	20250311	143800	195588833	1340	1339	1340	1339	3
357	20250311	143700	195584815	1336	1336	1336	1336	0
358	20250311	143600	195584815	1336	1340	1340	1336	2
359	20250311	143500	195582139	1340	1340	1340	1340	0
360	20250311	143400	195582139	1340	1340	1340	1340	6
361	20250311	143300	195574099	1340	1340	1340	1340	0
362	20250311	143200	195574099	1340	1340	1340	1340	5
363	20250311	143100	195567399	1340	1337	1340	1337	817
364	20250311	143000	194473705	1335	1335	1335	1335	122
365	20250311	142900	194310835	1337	1337	1337	1337	0
366	20250311	142800	194310835	1337	1337	1337	1337	0
367	20250311	142700	194310835	1337	1337	1337	1337	0
368	20250311	142600	194310835	1337	1337	1337	1337	0
369	20250311	142500	194310835	1337	1337	1337	1337	0
370	20250311	142400	194310835	1337	1337	1337	1337	0
371	20250311	142300	194310835	1337	1337	1337	1337	0
372	20250311	142200	194310835	1337	1337	1337	1337	0
373	20250311	142100	194310835	1337	1337	1337	1337	0
374	20250311	142000	194310835	1337	1337	1337	1337	9
375	20250311	141900	194298802	1337	1337	1337	1337	0
376	20250311	141800	194298802	1337	1337	1337	1337	0
377	20250311	141700	194298802	1337	1337	1337	1337	0
378	20250311	141600	194298802	1337	1337	1337	1337	0
379	20250311	141500	194298802	1337	1337	1337	1337	100
380	20250311	141400	194165102	1336	1335	1338	1335	2038
381	20250311	141300	191438345	1336	1336	1336	1336	0
382	20250311	141200	191438345	1336	1336	1336	1336	0
383	20250311	141100	191438345	1336	1336	1336	1336	0
384	20250311	141000	191438345	1336	1336	1336	1336	0
385	20250311	140900	191438345	1336	1336	1336	1336	0
386	20250311	140800	191438345	1336	1336	1336	1336	0
387	20250311	140700	191438345	1336	1336	1336	1336	1
388	20250311	140600	191437009	1328	1328	1328	1328	0
389	20250311	140500	191437009	1328	1328	1328	1328	0
390	20250311	140400	191437009	1328	1328	1328	1328	2
391	20250311	140300	191434353	1338	1338	1338	1338	0
392	20250311	140200	191434353	1338	1338	1338	1338	0
393	20250311	140100	191434353	1338	1336	1338	1336	184
394	20250311	140000	191188346	1328	1328	1328	1328	2
395	20250311	135900	191185690	1327	1328	1328	1327	400
396	20250311	135800	190654744	1336	1336	1336	1336	1000
397	20250311	135700	189318744	1336	1336	1336	1336	47
398	20250311	135600	189255952	1336	1336	1336	1336	0
399	20250311	135500	189255952	1336	1336	1336	1336	1
400	20250311	135400	189254616	1337	1337	1337	1337	0
401	20250311	135300	189254616	1337	1336	1337	1336	1140
402	20250311	135200	187730671	1334	1334	1334	1334	0
403	20250311	135100	187730671	1334	1333	1334	1333	142
404	20250311	135000	187541383	1333	1333	1333	1333	0
405	20250311	134900	187541383	1333	1333	1333	1333	0
406	20250311	134800	187541383	1333	1333	1333	1333	102
407	20250311	134700	187405417	1333	1333	1333	1333	0
408	20250311	134600	187405417	1333	1332	1333	1332	234
409	20250311	134500	187093535	1333	1333	1333	1333	0
410	20250311	134400	187093535	1333	1333	1333	1333	0
411	20250311	134300	187093535	1333	1333	1333	1333	0
412	20250311	134200	187093535	1333	1333	1333	1333	0
413	20250311	134100	187093535	1333	1333	1333	1333	1
414	20250311	134000	187092202	1327	1327	1327	1327	4
415	20250311	133900	187086894	1327	1334	1334	1327	659
416	20250311	133800	186212259	1336	1336	1336	1336	0
417	20250311	133700	186212259	1336	1336	1336	1336	0
418	20250311	133600	186212259	1336	1336	1336	1336	1
419	20250311	133500	186210923	1330	1330	1330	1330	1
420	20250311	133400	186209593	1328	1328	1328	1328	0
421	20250311	133300	186209593	1328	1328	1328	1328	0
422	20250311	133200	186209593	1328	1328	1328	1328	0
423	20250311	133100	186209593	1328	1328	1328	1328	0
424	20250311	133000	186209593	1328	1328	1328	1328	0
425	20250311	132900	186209593	1328	1328	1328	1328	0
426	20250311	132800	186209593	1328	1328	1328	1328	57
427	20250311	132700	186133897	1328	1328	1328	1328	0
428	20250311	132600	186133897	1328	1328	1328	1328	0
429	20250311	132500	186133897	1328	1328	1328	1328	0
430	20250311	132400	186133897	1328	1328	1328	1328	0
431	20250311	132300	186133897	1328	1328	1328	1328	150
432	20250311	132200	185934697	1329	1329	1329	1329	500
433	20250311	132100	185270197	1329	1324	1329	1323	2000
434	20250311	132000	182624168	1329	1329	1329	1323	502
435	20250311	131900	181959973	1323	1325	1325	1323	1000
436	20250311	131800	180635680	1325	1325	1325	1325	0
437	20250311	131700	180635680	1325	1327	1327	1325	254
438	20250311	131600	180299052	1329	1329	1329	1329	1
439	20250311	131500	180297723	1329	1329	1329	1329	0
440	20250311	131400	180297723	1329	1329	1329	1329	0
441	20250311	131300	180297723	1329	1329	1329	1329	0
442	20250311	131200	180297723	1329	1329	1329	1329	4
443	20250311	131100	180292407	1329	1329	1329	1329	97
444	20250311	131000	180163494	1327	1327	1327	1327	0
445	20250311	130900	180163494	1327	1327	1327	1327	0
446	20250311	130800	180163494	1327	1327	1327	1327	0
447	20250311	130700	180163494	1327	1327	1327	1327	0
448	20250311	130600	180163494	1327	1327	1327	1327	0
449	20250311	130500	180163494	1327	1327	1327	1327	2143
450	20250311	130400	177319733	1327	1327	1327	1327	30
451	20250311	130300	177279923	1329	1329	1329	1329	0
452	20250311	130200	177279923	1329	1329	1329	1329	0
453	20250311	130100	177279923	1329	1329	1329	1329	869
454	20250311	130000	176125022	1337	1337	1337	1337	0
455	20250311	125900	176125022	1337	1337	1337	1337	0
456	20250311	125800	176125022	1337	1337	1337	1337	0
457	20250311	125700	176125022	1337	1337	1337	1337	1
458	20250311	125600	176123685	1329	1329	1329	1329	30
459	20250311	125500	176083815	1330	1330	1330	1330	0
460	20250311	125400	176083815	1330	1330	1330	1330	0
461	20250311	125300	176083815	1330	1330	1330	1330	0
462	20250311	125200	176083815	1330	1330	1330	1330	0
463	20250311	125100	176083815	1330	1330	1330	1330	257
464	20250311	125000	175742005	1330	1330	1330	1330	1
465	20250311	124900	175740675	1330	1330	1330	1330	42
466	20250311	124800	175684815	1330	1330	1330	1330	8
467	20250311	124700	175674175	1337	1337	1337	1337	0
468	20250311	124600	175674175	1337	1337	1337	1337	0
469	20250311	124500	175674175	1337	1337	1337	1337	254
470	20250311	124400	175334577	1337	1337	1337	1337	1
471	20250311	124300	175333240	1338	1338	1338	1338	0
472	20250311	124200	175333240	1338	1338	1338	1338	0
473	20250311	124100	175333240	1338	1338	1338	1338	0
474	20250311	124000	175333240	1338	1338	1338	1338	0
475	20250311	123900	175333240	1338	1338	1338	1338	0
476	20250311	123800	175333240	1338	1338	1338	1338	0
477	20250311	123700	175333240	1338	1338	1338	1338	1
478	20250311	123600	175331902	1327	1330	1330	1327	258
479	20250311	123500	174988913	1338	1338	1338	1338	0
480	20250311	123400	174988913	1338	1338	1338	1338	0
481	20250311	123300	174988913	1338	1338	1338	1338	3
482	20250311	123200	174984899	1338	1338	1338	1338	0
483	20250311	123100	174984899	1338	1338	1338	1338	0
484	20250311	123000	174984899	1338	1338	1338	1338	30
485	20250311	122900	174944759	1339	1330	1339	1330	93
486	20250311	122800	174820403	1338	1339	1339	1338	60
487	20250311	122700	174740122	1338	1338	1338	1338	1441
488	20250311	122600	172812064	1338	1332	1338	1332	4
489	20250311	122500	172806720	1332	1332	1332	1332	30
490	20250311	122400	172766760	1332	1332	1332	1332	0
491	20250311	122300	172766760	1332	1332	1332	1332	620
492	20250311	122200	171940920	1331	1331	1331	1331	73
493	20250311	122100	171843757	1331	1331	1331	1331	1290
494	20250311	122000	170126767	1331	1332	1332	1331	21
495	20250311	121900	170098815	1331	1331	1331	1331	100
496	20250311	121800	169965715	1331	1331	1331	1331	0
497	20250311	121700	169965715	1331	1331	1331	1331	900
498	20250311	121600	168767815	1331	1332	1338	1331	467
499	20250311	121500	168145865	1332	1332	1332	1332	6
500	20250311	121400	168137873	1332	1332	1332	1332	994
501	20250311	121300	166813865	1332	1332	1332	1332	1000
502	20250311	121200	165481865	1338	1338	1338	1338	1
503	20250311	121100	165480527	1336	1336	1336	1336	18
504	20250311	121000	165456479	1337	1332	1337	1332	502
505	20250311	120900	164785333	1332	1333	1333	1332	1000
506	20250311	120800	163452812	1339	1339	1339	1339	0
507	20250311	120700	163452812	1339	1333	1339	1332	1550
508	20250311	120600	161384309	1339	1339	1339	1339	0
509	20250311	120500	161384309	1339	1339	1339	1339	0
510	20250311	120400	161384309	1339	1339	1339	1339	0
511	20250311	120300	161384309	1339	1339	1339	1339	0
512	20250311	120200	161384309	1339	1339	1339	1339	280
513	20250311	120100	161009389	1339	1338	1339	1338	565
514	20250311	120000	160253418	1339	1338	1339	1338	1041
515	20250311	115900	158859521	1338	1339	1339	1338	103
516	20250311	115800	158721706	1338	1334	1338	1334	2679
517	20250311	115700	155141112	1333	1333	1333	1333	0
518	20250311	115600	155141112	1333	1333	1333	1333	0
519	20250311	115500	155141112	1333	1333	1333	1333	12
520	20250311	115400	155125116	1333	1333	1333	1333	400
521	20250311	115300	154591916	1333	1333	1333	1333	0
522	20250311	115200	154591916	1333	1333	1333	1333	0
523	20250311	115100	154591916	1333	1333	1333	1333	1
524	20250311	115000	154590583	1333	1333	1333	1333	0
525	20250311	114900	154590583	1333	1333	1333	1333	0
526	20250311	114800	154590583	1333	1333	1333	1333	0
527	20250311	114700	154590583	1333	1333	1333	1333	0
528	20250311	114600	154590583	1333	1332	1333	1332	758
529	20250311	114500	153580435	1326	1326	1326	1326	149
530	20250311	114400	153382861	1332	1331	1332	1331	1379
531	20250311	114300	151546594	1326	1326	1326	1326	0
532	20250311	114200	151546594	1326	1326	1326	1326	0
533	20250311	114100	151546594	1326	1326	1326	1326	262
534	20250311	114000	151199182	1331	1331	1331	1331	0
535	20250311	113900	151199182	1331	1331	1331	1331	260
536	20250311	113800	150853122	1332	1332	1332	1332	0
537	20250311	113700	150853122	1332	1332	1332	1332	0
538	20250311	113600	150853122	1332	1332	1332	1332	0
539	20250311	113500	150853122	1332	1332	1332	1332	1
540	20250311	113400	150851790	1320	1329	1329	1320	5153
541	20250311	113300	144043211	1334	1334	1334	1334	0
542	20250311	113200	144043211	1334	1334	1334	1334	0
543	20250311	113100	144043211	1334	1334	1334	1334	0
544	20250311	113000	144043211	1334	1334	1334	1334	0
545	20250311	112900	144043211	1334	1334	1334	1334	0
546	20250311	112800	144043211	1334	1334	1334	1334	30
547	20250311	112700	144003191	1334	1334	1334	1334	1
548	20250311	112600	144001857	1334	1334	1334	1334	49
549	20250311	112500	143936491	1334	1334	1334	1334	0
550	20250311	112400	143936491	1334	1330	1334	1330	4
551	20250311	112300	143931167	1334	1334	1334	1334	0
552	20250311	112200	143931167	1334	1334	1334	1334	0
553	20250311	112100	143931167	1334	1331	1334	1331	58
554	20250311	112000	143853966	1333	1333	1333	1333	1
555	20250311	111900	143852633	1333	1333	1333	1333	49
556	20250311	111800	143787316	1333	1333	1333	1333	0
557	20250311	111700	143787316	1333	1328	1333	1328	2145
558	20250311	111600	140935056	1328	1328	1328	1328	1
559	20250311	111500	140933728	1328	1328	1328	1328	1
560	20250311	111400	140932400	1328	1328	1328	1328	1
561	20250311	111300	140931072	1325	1325	1325	1325	0
562	20250311	111200	140931072	1325	1325	1325	1325	0
563	20250311	111100	140931072	1325	1325	1325	1325	0
564	20250311	111000	140931072	1325	1325	1325	1325	0
565	20250311	110900	140931072	1325	1325	1325	1325	0
566	20250311	110800	140931072	1325	1325	1325	1325	7
567	20250311	110700	140921797	1329	1329	1329	1329	0
568	20250311	110600	140921797	1329	1329	1329	1329	0
569	20250311	110500	140921797	1329	1329	1329	1329	4
570	20250311	110400	140916481	1329	1329	1329	1329	4
571	20250311	110300	140911165	1329	1329	1329	1329	0
572	20250311	110200	140911165	1329	1325	1329	1325	76
573	20250311	110100	140810461	1329	1329	1329	1329	700
574	20250311	110000	139880161	1329	1329	1329	1329	68
575	20250311	105900	139789789	1329	1329	1329	1329	0
576	20250311	105800	139789789	1329	1329	1329	1329	0
577	20250311	105700	139789789	1329	1329	1329	1329	0
578	20250311	105600	139789789	1329	1329	1329	1329	38
579	20250311	105500	139739287	1329	1329	1329	1329	0
580	20250311	105400	139739287	1329	1329	1329	1329	0
581	20250311	105300	139739287	1329	1329	1329	1329	0
582	20250311	105200	139739287	1329	1329	1329	1329	0
583	20250311	105100	139739287	1329	1325	1329	1325	1802
584	20250311	105000	137349637	1325	1325	1325	1325	2000
585	20250311	104900	134699637	1325	1325	1325	1325	0
586	20250311	104800	134699637	1325	1325	1325	1324	3800
587	20250311	104700	129664638	1322	1322	1322	1322	0
588	20250311	104600	129664638	1322	1322	1322	1322	0
589	20250311	104500	129664638	1322	1322	1322	1322	1
590	20250311	104400	129663316	1320	1325	1326	1320	7061
591	20250311	104300	120317266	1320	1326	1326	1320	4138
592	20250311	104200	114841635	1330	1330	1330	1330	0
593	20250311	104100	114841635	1330	1330	1330	1330	0
594	20250311	104000	114841635	1330	1330	1330	1330	0
595	20250311	103900	114841635	1330	1325	1330	1325	4469
596	20250311	103800	108905350	1327	1327	1327	1327	0
597	20250311	103700	108905350	1327	1327	1327	1327	0
598	20250311	103600	108905350	1327	1327	1327	1327	0
599	20250311	103500	108905350	1327	1329	1329	1313	1772
600	20250311	103400	106559450	1327	1320	1329	1320	3807
601	20250311	103300	101519538	1320	1320	1320	1320	2192
602	20250311	103200	98626098	1320	1314	1320	1314	2808
603	20250311	103100	94927384	1313	1313	1313	1313	25
604	20250311	103000	94894559	1313	1313	1313	1313	125
605	20250311	102900	94730434	1310	1306	1310	1306	2733
606	20250311	102800	91151224	1306	1306	1306	1306	0
607	20250311	102700	91151224	1306	1306	1306	1306	0
608	20250311	102600	91151224	1306	1306	1306	1306	1
609	20250311	102500	91149918	1300	1300	1300	1300	0
610	20250311	102400	91149918	1300	1300	1300	1300	0
611	20250311	102300	91149918	1300	1300	1300	1300	0
612	20250311	102200	91149918	1300	1300	1300	1300	0
613	20250311	102100	91149918	1300	1300	1300	1300	0
614	20250311	102000	91149918	1300	1300	1300	1300	0
615	20250311	101900	91149918	1300	1300	1300	1300	290
616	20250311	101800	90772918	1300	1300	1300	1300	0
617	20250311	101700	90772918	1300	1300	1300	1300	0
618	20250311	101600	90772918	1300	1300	1300	1300	0
619	20250311	101500	90772918	1300	1300	1300	1300	2180
620	20250311	101400	87938918	1298	1298	1298	1298	0
621	20250311	101300	87938918	1298	1298	1298	1298	0
622	20250311	101200	87938918	1298	1301	1301	1298	3119
623	20250311	101100	83884317	1301	1302	1302	1301	768
624	20250311	101000	82884829	1301	1301	1301	1301	0
625	20250311	100900	82884829	1301	1302	1302	1301	300
626	20250311	100800	82494447	1307	1308	1308	1307	4
627	20250311	100700	82489216	1307	1307	1307	1307	0
628	20250311	100600	82489216	1307	1307	1307	1307	0
629	20250311	100500	82489216	1307	1307	1307	1307	3907
630	20250311	100400	77382767	1308	1308	1308	1308	0
631	20250311	100300	77382767	1308	1308	1308	1308	0
632	20250311	100200	77382767	1308	1308	1308	1308	0
633	20250311	100100	77382767	1308	1308	1308	1308	0
634	20250311	100000	77382767	1308	1308	1308	1308	0
635	20250311	095900	77382767	1308	1308	1308	1308	1
636	20250311	095800	77381459	1300	1300	1300	1300	0
637	20250311	095700	77381459	1300	1300	1300	1300	1087
638	20250311	095600	75968359	1300	1300	1300	1300	0
639	20250311	095500	75968359	1300	1300	1300	1300	2790
640	20250311	095400	72341359	1300	1305	1305	1300	957
641	20250311	095300	71095967	1303	1303	1303	1303	161
642	20250311	095200	70886184	1310	1310	1310	1310	0
643	20250311	095100	70886184	1310	1310	1310	1310	0
644	20250311	095000	70886184	1310	1310	1310	1310	0
645	20250311	094900	70886184	1310	1310	1310	1310	0
646	20250311	094800	70886184	1310	1310	1310	1310	190
647	20250311	094700	70637284	1310	1310	1310	1310	0
648	20250311	094600	70637284	1310	1310	1310	1310	0
649	20250311	094500	70637284	1310	1310	1310	1310	18
650	20250311	094400	70613704	1310	1310	1310	1310	2
651	20250311	094300	70611084	1310	1310	1310	1310	2288
652	20250311	094200	67613804	1312	1312	1312	1312	0
653	20250311	094100	67613804	1312	1312	1312	1312	90
654	20250311	094000	67495724	1312	1312	1312	1312	30
655	20250311	093900	67456364	1310	1310	1310	1310	1827
656	20250311	093800	65062994	1312	1312	1312	1312	1
657	20250311	093700	65061682	1301	1308	1313	1301	300
658	20250311	093600	64669384	1308	1308	1308	1308	1
659	20250311	093500	64668076	1307	1307	1307	1307	588
660	20250311	093400	63899560	1307	1304	1307	1304	1420
661	20250311	093300	62045885	1301	1301	1301	1301	896
662	20250311	093200	60880189	1295	1295	1295	1295	1
663	20250311	093100	60878894	1294	1294	1294	1294	0
664	20250311	093000	60878894	1294	1294	1294	1294	94
665	20250311	092900	60757258	1294	1294	1294	1294	0
666	20250311	092800	60757258	1294	1294	1294	1294	1808
667	20250311	092700	58417706	1291	1291	1291	1291	0
668	20250311	092600	58417706	1291	1291	1291	1291	0
669	20250311	092500	58417706	1291	1291	1291	1291	0
670	20250311	092400	58417706	1291	1290	1291	1290	840
671	20250311	092300	57333416	1290	1289	1290	1289	1569
672	20250311	092200	55310847	1289	1289	1289	1289	1295
673	20250311	092100	53641592	1287	1289	1289	1287	946
674	20250311	092000	52423798	1287	1287	1287	1287	10
675	20250311	091900	52410928	1287	1288	1288	1287	380
676	20250311	091800	51921497	1289	1289	1289	1289	0
677	20250311	091700	51921497	1289	1288	1289	1288	1092
678	20250311	091600	50514310	1289	1292	1292	1288	3543
679	20250311	091500	45944190	1295	1295	1295	1295	11
680	20250311	091400	45929945	1292	1293	1293	1292	503
681	20250311	091300	45280059	1292	1293	1293	1292	2207
682	20250311	091200	42428179	1293	1295	1295	1293	277
683	20250311	091100	42069758	1293	1293	1293	1292	2676
684	20250311	091000	38611237	1293	1293	1293	1293	313
685	20250311	090900	38206528	1293	1292	1293	1291	2590
686	20250311	090800	34859902	1293	1294	1294	1293	1094
687	20250311	090700	33445245	1289	1289	1289	1289	0
688	20250311	090600	33445245	1289	1289	1289	1289	1442
689	20250311	090500	31586507	1289	1294	1294	1286	4107
690	20250311	090400	26288719	1294	1294	1294	1294	116
691	20250311	090300	26138615	1293	1293	1293	1293	5000
692	20250311	090200	19673615	1291	1291	1291	1291	225
693	20250311	090100	19383140	1290	1291	1291	1290	4796
694	20250311	090000	13194945	1290	1296	1296	1290	9073