KissMeData/039310/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192400	60583060	1583	1583	1583	1583	974
3	20250324	192300	60583060	1583	1583	1583	1583	0
4	20250324	192200	60583060	1583	1583	1583	1583	0
5	20250324	192100	60583060	1583	1583	1583	1583	0
6	20250324	192000	60583060	1583	1583	1583	1583	0
7	20250324	191900	60583060	1583	1583	1583	1583	0
8	20250324	191800	60583060	1583	1583	1583	1583	0
9	20250324	191700	60583060	1583	1583	1583	1583	0
10	20250324	191600	60583060	1583	1583	1583	1583	0
11	20250324	191500	60583060	1583	1583	1583	1583	0
12	20250324	191400	60583060	1583	1583	1583	1583	0
13	20250324	191300	60583060	1583	1583	1583	1583	0
14	20250324	191200	60583060	1583	1583	1583	1583	0
15	20250324	191100	60583060	1583	1583	1583	1583	0
16	20250324	191000	60583060	1583	1583	1583	1583	0
17	20250324	190900	60583060	1583	1583	1583	1583	0
18	20250324	190800	60583060	1583	1583	1583	1583	0
19	20250324	190700	60583060	1583	1583	1583	1583	0
20	20250324	190600	60583060	1583	1583	1583	1583	0
21	20250324	190500	60583060	1583	1583	1583	1583	0
22	20250324	190400	60583060	1583	1583	1583	1583	0
23	20250324	190300	60583060	1583	1583	1583	1583	0
24	20250324	190200	60583060	1583	1583	1583	1583	0
25	20250324	190100	60583060	1583	1583	1583	1583	0
26	20250324	190000	60583060	1583	1583	1583	1583	0
27	20250324	185900	60583060	1583	1583	1583	1583	0
28	20250324	185800	60583060	1583	1583	1583	1583	0
29	20250324	185700	60583060	1583	1583	1583	1583	0
30	20250324	185600	60583060	1583	1583	1583	1583	0
31	20250324	185500	60583060	1583	1583	1583	1583	0
32	20250324	185400	60583060	1583	1583	1583	1583	974
33	20250324	185300	60583060	1583	1583	1583	1583	0
34	20250324	185200	60583060	1583	1583	1583	1583	0
35	20250324	185100	60583060	1583	1583	1583	1583	0
36	20250324	185000	60583060	1583	1583	1583	1583	0
37	20250324	184900	60583060	1583	1583	1583	1583	0
38	20250324	184800	60583060	1583	1583	1583	1583	0
39	20250324	184700	60583060	1583	1583	1583	1583	0
40	20250324	184600	60583060	1583	1583	1583	1583	0
41	20250324	184500	60583060	1583	1583	1583	1583	0
42	20250324	184400	60583060	1583	1583	1583	1583	0
43	20250324	184300	60583060	1583	1583	1583	1583	0
44	20250324	184200	60583060	1583	1583	1583	1583	0
45	20250324	184100	60583060	1583	1583	1583	1583	0
46	20250324	184000	60583060	1583	1583	1583	1583	0
47	20250324	183900	60583060	1583	1583	1583	1583	0
48	20250324	183800	60583060	1583	1583	1583	1583	0
49	20250324	183700	60583060	1583	1583	1583	1583	0
50	20250324	183600	60583060	1583	1583	1583	1583	0
51	20250324	183500	60583060	1583	1583	1583	1583	0
52	20250324	183400	60583060	1583	1583	1583	1583	0
53	20250324	183300	60583060	1583	1583	1583	1583	0
54	20250324	183200	60583060	1583	1583	1583	1583	0
55	20250324	183100	60583060	1583	1583	1583	1583	0
56	20250324	183000	60583060	1583	1583	1583	1583	0
57	20250324	182900	60583060	1583	1583	1583	1583	0
58	20250324	182800	60583060	1583	1583	1583	1583	0
59	20250324	182700	60583060	1583	1583	1583	1583	0
60	20250324	182600	60583060	1583	1583	1583	1583	0
61	20250324	182500	60583060	1583	1583	1583	1583	0
62	20250324	182400	60583060	1583	1583	1583	1583	974
63	20250324	182300	60583060	1583	1583	1583	1583	0
64	20250324	182200	60583060	1583	1583	1583	1583	0
65	20250324	182100	60583060	1583	1583	1583	1583	0
66	20250324	182000	60583060	1583	1583	1583	1583	0
67	20250324	181900	60583060	1583	1583	1583	1583	0
68	20250324	181800	60583060	1583	1583	1583	1583	0
69	20250324	181700	60583060	1583	1583	1583	1583	0
70	20250324	181600	60583060	1583	1583	1583	1583	0
71	20250324	181500	60583060	1583	1583	1583	1583	0
72	20250324	181400	60583060	1583	1583	1583	1583	0
73	20250324	181300	60583060	1583	1583	1583	1583	0
74	20250324	181200	60583060	1583	1583	1583	1583	0
75	20250324	181100	60583060	1583	1583	1583	1583	0
76	20250324	181000	60583060	1583	1583	1583	1583	0
77	20250324	180900	60583060	1583	1583	1583	1583	0
78	20250324	180800	60583060	1583	1583	1583	1583	0
79	20250324	180700	60583060	1583	1583	1583	1583	0
80	20250324	180600	60583060	1583	1583	1583	1583	0
81	20250324	180500	60583060	1583	1583	1583	1583	0
82	20250324	180400	60583060	1583	1583	1583	1583	0
83	20250324	180300	60583060	1583	1583	1583	1583	0
84	20250324	180200	60583060	1583	1583	1583	1583	0
85	20250324	180100	60583060	1583	1583	1583	1583	0
86	20250324	180000	60583060	1583	1583	1583	1583	0
87	20250324	175900	60583060	1583	1583	1583	1583	0
88	20250324	175800	60583060	1583	1583	1583	1583	0
89	20250324	175700	60583060	1583	1583	1583	1583	0
90	20250324	175600	60583060	1583	1583	1583	1583	0
91	20250324	175500	60583060	1583	1583	1583	1583	0
92	20250324	175400	60583060	1583	1583	1583	1583	974
93	20250324	175300	60583060	1583	1583	1583	1583	0
94	20250324	175200	60583060	1583	1583	1583	1583	0
95	20250324	175100	60583060	1583	1583	1583	1583	0
96	20250324	175000	60583060	1583	1583	1583	1583	0
97	20250324	174900	60583060	1583	1583	1583	1583	0
98	20250324	174800	60583060	1583	1583	1583	1583	0
99	20250324	174700	60583060	1583	1583	1583	1583	0
100	20250324	174600	60583060	1583	1583	1583	1583	0
101	20250324	174500	60583060	1583	1583	1583	1583	0
102	20250324	174400	60583060	1583	1583	1583	1583	0
103	20250324	174300	60583060	1583	1583	1583	1583	0
104	20250324	174200	60583060	1583	1583	1583	1583	0
105	20250324	174100	60583060	1583	1583	1583	1583	0
106	20250324	174000	60583060	1583	1583	1583	1583	0
107	20250324	173900	60583060	1583	1583	1583	1583	0
108	20250324	173800	60583060	1583	1583	1583	1583	0
109	20250324	173700	60583060	1583	1583	1583	1583	0
110	20250324	173600	60583060	1583	1583	1583	1583	0
111	20250324	173500	60583060	1583	1583	1583	1583	0
112	20250324	173400	60583060	1583	1583	1583	1583	0
113	20250324	173300	60583060	1583	1583	1583	1583	0
114	20250324	173200	60583060	1583	1583	1583	1583	0
115	20250324	173100	60583060	1583	1583	1583	1583	0
116	20250324	173000	60583060	1583	1583	1583	1583	0
117	20250324	172900	60583060	1583	1583	1583	1583	0
118	20250324	172800	60583060	1583	1583	1583	1583	0
119	20250324	172700	60583060	1583	1583	1583	1583	0
120	20250324	172600	60583060	1583	1583	1583	1583	0
121	20250324	172500	60583060	1583	1583	1583	1583	0
122	20250324	172400	60583060	1583	1583	1583	1583	974
123	20250324	172300	60583060	1583	1583	1583	1583	0
124	20250324	172200	60583060	1583	1583	1583	1583	0
125	20250324	172100	60583060	1583	1583	1583	1583	0
126	20250324	172000	60583060	1583	1583	1583	1583	0
127	20250324	171900	60583060	1583	1583	1583	1583	0
128	20250324	171800	60583060	1583	1583	1583	1583	0
129	20250324	171700	60583060	1583	1583	1583	1583	0
130	20250324	171600	60583060	1583	1583	1583	1583	0
131	20250324	171500	60583060	1583	1583	1583	1583	0
132	20250324	171400	60583060	1583	1583	1583	1583	0
133	20250324	171300	60583060	1583	1583	1583	1583	0
134	20250324	171200	60583060	1583	1583	1583	1583	0
135	20250324	171100	60583060	1583	1583	1583	1583	0
136	20250324	171000	60583060	1583	1583	1583	1583	0
137	20250324	170900	60583060	1583	1583	1583	1583	0
138	20250324	170800	60583060	1583	1583	1583	1583	0
139	20250324	170700	60583060	1583	1583	1583	1583	0
140	20250324	170600	60583060	1583	1583	1583	1583	0
141	20250324	170500	60583060	1583	1583	1583	1583	0
142	20250324	170400	60583060	1583	1583	1583	1583	0
143	20250324	170300	60583060	1583	1583	1583	1583	0
144	20250324	170200	60583060	1583	1583	1583	1583	0
145	20250324	170100	60583060	1583	1583	1583	1583	0
146	20250324	170000	60583060	1583	1583	1583	1583	0
147	20250324	165900	60583060	1583	1583	1583	1583	0
148	20250324	165800	60583060	1583	1583	1583	1583	0
149	20250324	165700	60583060	1583	1583	1583	1583	0
150	20250324	165600	60583060	1583	1583	1583	1583	0
151	20250324	165500	60583060	1583	1583	1583	1583	0
152	20250324	165400	60583060	1583	1583	1583	1583	974
153	20250324	165300	60583060	1583	1583	1583	1583	0
154	20250324	165200	60583060	1583	1583	1583	1583	0
155	20250324	165100	60583060	1583	1583	1583	1583	0
156	20250324	165000	60583060	1583	1583	1583	1583	0
157	20250324	164900	60583060	1583	1583	1583	1583	0
158	20250324	164800	60583060	1583	1583	1583	1583	0
159	20250324	164700	60583060	1583	1583	1583	1583	0
160	20250324	164600	60583060	1583	1583	1583	1583	0
161	20250324	164500	60583060	1583	1583	1583	1583	0
162	20250324	164400	60583060	1583	1583	1583	1583	0
163	20250324	164300	60583060	1583	1583	1583	1583	0
164	20250324	164200	60583060	1583	1583	1583	1583	0
165	20250324	164100	60583060	1583	1583	1583	1583	0
166	20250324	164000	60583060	1583	1583	1583	1583	0
167	20250324	163900	60583060	1583	1583	1583	1583	0
168	20250324	163800	60583060	1583	1583	1583	1583	0
169	20250324	163700	60583060	1583	1583	1583	1583	0
170	20250324	163600	60583060	1583	1583	1583	1583	0
171	20250324	163500	60583060	1583	1583	1583	1583	0
172	20250324	163400	60583060	1583	1583	1583	1583	0
173	20250324	163300	60583060	1583	1583	1583	1583	0
174	20250324	163200	60583060	1583	1583	1583	1583	0
175	20250324	163100	60583060	1583	1583	1583	1583	0
176	20250324	163000	60583060	1583	1583	1583	1583	0
177	20250324	162900	60583060	1583	1583	1583	1583	0
178	20250324	162800	60583060	1583	1583	1583	1583	0
179	20250324	162700	60583060	1583	1583	1583	1583	0
180	20250324	162600	60583060	1583	1583	1583	1583	0
181	20250324	162500	60583060	1583	1583	1583	1583	0
182	20250324	162400	60583060	1583	1583	1583	1583	974
183	20250324	162300	60583060	1583	1583	1583	1583	0
184	20250324	162200	60583060	1583	1583	1583	1583	0
185	20250324	162100	60583060	1583	1583	1583	1583	0
186	20250324	162000	60583060	1583	1583	1583	1583	0
187	20250324	161900	60583060	1583	1583	1583	1583	0
188	20250324	161800	60583060	1583	1583	1583	1583	0
189	20250324	161700	60583060	1583	1583	1583	1583	0
190	20250324	161600	60583060	1583	1583	1583	1583	0
191	20250324	161500	60583060	1583	1583	1583	1583	0
192	20250324	161400	60583060	1583	1583	1583	1583	0
193	20250324	161300	60583060	1583	1583	1583	1583	0
194	20250324	161200	60583060	1583	1583	1583	1583	0
195	20250324	161100	60583060	1583	1583	1583	1583	0
196	20250324	161000	60583060	1583	1583	1583	1583	0
197	20250324	160900	60583060	1583	1583	1583	1583	0
198	20250324	160800	60583060	1583	1583	1583	1583	0
199	20250324	160700	60583060	1583	1583	1583	1583	0
200	20250324	160600	60583060	1583	1583	1583	1583	0
201	20250324	160500	60583060	1583	1583	1583	1583	0
202	20250324	160400	60583060	1583	1583	1583	1583	0
203	20250324	160300	60583060	1583	1583	1583	1583	0
204	20250324	160200	60583060	1583	1583	1583	1583	0
205	20250324	160100	60583060	1583	1583	1583	1583	0
206	20250324	160000	60583060	1583	1583	1583	1583	0
207	20250324	155900	60583060	1583	1583	1583	1583	0
208	20250324	155800	60583060	1583	1583	1583	1583	0
209	20250324	155700	60583060	1583	1583	1583	1583	0
210	20250324	155600	60583060	1583	1583	1583	1583	0
211	20250324	155500	60583060	1583	1583	1583	1583	0
212	20250324	155400	60583060	1583	1583	1583	1583	974
213	20250324	155300	60583060	1583	1583	1583	1583	0
214	20250324	155200	60583060	1583	1583	1583	1583	0
215	20250324	155100	60583060	1583	1583	1583	1583	0
216	20250324	155000	60583060	1583	1583	1583	1583	0
217	20250324	154900	60583060	1583	1583	1583	1583	0
218	20250324	154800	60583060	1583	1583	1583	1583	0
219	20250324	154700	60583060	1583	1583	1583	1583	0
220	20250324	154600	60583060	1583	1583	1583	1583	0
221	20250324	154500	60583060	1583	1583	1583	1583	0
222	20250324	154400	60583060	1583	1583	1583	1583	0
223	20250324	154300	60583060	1583	1583	1583	1583	0
224	20250324	154200	60583060	1583	1583	1583	1583	0
225	20250324	154100	60583060	1583	1583	1583	1583	0
226	20250324	154000	60583060	1583	1583	1583	1583	0
227	20250324	153900	60583060	1583	1583	1583	1583	0
228	20250324	153800	60583060	1583	1583	1583	1583	0
229	20250324	153700	60583060	1583	1583	1583	1583	0
230	20250324	153600	60583060	1583	1583	1583	1583	0
231	20250324	153500	60583060	1583	1583	1583	1583	0
232	20250324	153400	60583060	1583	1583	1583	1583	0
233	20250324	153300	60583060	1583	1583	1583	1583	0
234	20250324	153200	60583060	1583	1583	1583	1583	0
235	20250324	153100	60583060	1583	1583	1583	1583	0
236	20250324	153000	60583060	1583	1583	1583	1583	974
237	20250324	152900	59041218	1584	1584	1584	1584	0
238	20250324	152800	59041218	1584	1584	1584	1584	0
239	20250324	152700	59041218	1584	1584	1584	1584	0
240	20250324	152600	59041218	1584	1584	1584	1584	0
241	20250324	152500	59041218	1584	1584	1584	1584	0
242	20250324	152400	59041218	1584	1584	1584	1584	0
243	20250324	152300	59041218	1584	1584	1584	1584	0
244	20250324	152200	59041218	1584	1584	1584	1584	0
245	20250324	152100	59041218	1584	1584	1584	1584	0
246	20250324	152000	59041218	1584	1584	1584	1584	0
247	20250324	151900	59041218	1584	1582	1584	1582	2000
248	20250324	151800	55873234	1555	1555	1555	1555	0
249	20250324	151700	55873234	1555	1555	1555	1555	1
250	20250324	151600	55871679	1570	1570	1570	1570	0
251	20250324	151500	55871679	1570	1570	1570	1570	1
252	20250324	151400	55870109	1560	1560	1560	1560	0
253	20250324	151300	55870109	1560	1560	1560	1560	2
254	20250324	151200	55866989	1580	1580	1580	1580	0
255	20250324	151100	55866989	1580	1580	1580	1580	0
256	20250324	151000	55866989	1580	1580	1580	1580	0
257	20250324	150900	55866989	1580	1580	1580	1580	0
258	20250324	150800	55866989	1580	1580	1580	1580	0
259	20250324	150700	55866989	1580	1580	1580	1580	0
260	20250324	150600	55866989	1580	1580	1580	1580	0
261	20250324	150500	55866989	1580	1580	1580	1580	0
262	20250324	150400	55866989	1580	1580	1580	1580	0
263	20250324	150300	55866989	1580	1580	1580	1580	0
264	20250324	150200	55866989	1580	1580	1580	1580	500
265	20250324	150100	55076989	1580	1570	1580	1570	1505
266	20250324	150000	52709229	1561	1561	1561	1561	17
267	20250324	145900	52682692	1561	1561	1561	1561	0
268	20250324	145800	52682692	1561	1561	1561	1561	0
269	20250324	145700	52682692	1561	1561	1561	1561	0
270	20250324	145600	52682692	1561	1561	1561	1561	0
271	20250324	145500	52682692	1561	1557	1561	1557	3662
272	20250324	145400	46972058	1557	1557	1557	1557	0
273	20250324	145300	46972058	1557	1557	1557	1557	0
274	20250324	145200	46972058	1557	1557	1557	1557	9
275	20250324	145100	46958045	1557	1557	1557	1557	0
276	20250324	145000	46958045	1557	1557	1557	1557	0
277	20250324	144900	46958045	1557	1557	1557	1557	0
278	20250324	144800	46958045	1557	1557	1557	1557	0
279	20250324	144700	46958045	1557	1557	1557	1557	0
280	20250324	144600	46958045	1557	1557	1557	1557	0
281	20250324	144500	46958045	1557	1557	1557	1557	0
282	20250324	144400	46958045	1557	1557	1557	1557	0
283	20250324	144300	46958045	1557	1557	1557	1557	0
284	20250324	144200	46958045	1557	1557	1557	1557	0
285	20250324	144100	46958045	1557	1557	1557	1557	0
286	20250324	144000	46958045	1557	1557	1557	1557	0
287	20250324	143900	46958045	1557	1557	1557	1557	0
288	20250324	143800	46958045	1557	1557	1557	1557	10
289	20250324	143700	46942475	1557	1557	1557	1557	0
290	20250324	143600	46942475	1557	1557	1557	1557	0
291	20250324	143500	46942475	1557	1557	1557	1557	0
292	20250324	143400	46942475	1557	1544	1557	1544	65
293	20250324	143300	46842037	1542	1542	1542	1542	0
294	20250324	143200	46842037	1542	1542	1542	1542	0
295	20250324	143100	46842037	1542	1542	1542	1542	1
296	20250324	143000	46840495	1557	1557	1557	1557	0
297	20250324	142900	46840495	1557	1557	1557	1557	0
298	20250324	142800	46840495	1557	1557	1557	1557	0
299	20250324	142700	46840495	1557	1557	1557	1557	0
300	20250324	142600	46840495	1557	1557	1557	1557	0
301	20250324	142500	46840495	1557	1557	1557	1557	0
302	20250324	142400	46840495	1557	1557	1557	1557	0
303	20250324	142300	46840495	1557	1557	1557	1557	0
304	20250324	142200	46840495	1557	1557	1557	1557	0
305	20250324	142100	46840495	1557	1557	1557	1557	0
306	20250324	142000	46840495	1557	1557	1557	1557	0
307	20250324	141900	46840495	1557	1557	1557	1557	0
308	20250324	141800	46840495	1557	1557	1557	1557	0
309	20250324	141700	46840495	1557	1557	1557	1557	0
310	20250324	141600	46840495	1557	1557	1557	1557	0
311	20250324	141500	46840495	1557	1557	1557	1557	0
312	20250324	141400	46840495	1557	1557	1557	1557	0
313	20250324	141300	46840495	1557	1557	1557	1557	0
314	20250324	141200	46840495	1557	1557	1557	1557	0
315	20250324	141100	46840495	1557	1557	1557	1557	0
316	20250324	141000	46840495	1557	1557	1557	1557	0
317	20250324	140900	46840495	1557	1557	1557	1557	0
318	20250324	140800	46840495	1557	1557	1557	1557	23
319	20250324	140700	46804684	1541	1541	1541	1541	0
320	20250324	140600	46804684	1541	1541	1541	1541	0
321	20250324	140500	46804684	1541	1550	1550	1541	929
322	20250324	140400	45372497	1559	1559	1559	1559	0
323	20250324	140300	45372497	1559	1559	1559	1559	0
324	20250324	140200	45372497	1559	1559	1559	1559	0
325	20250324	140100	45372497	1559	1559	1559	1559	0
326	20250324	140000	45372497	1559	1559	1559	1559	0
327	20250324	135900	45372497	1559	1559	1559	1559	0
328	20250324	135800	45372497	1559	1559	1559	1559	0
329	20250324	135700	45372497	1559	1559	1559	1559	0
330	20250324	135600	45372497	1559	1559	1559	1559	0
331	20250324	135500	45372497	1559	1559	1559	1559	0
332	20250324	135400	45372497	1559	1558	1559	1558	815
333	20250324	135300	44101927	1553	1553	1553	1553	114
334	20250324	135200	43924885	1553	1553	1553	1553	0
335	20250324	135100	43924885	1553	1553	1553	1553	0
336	20250324	135000	43924885	1553	1553	1553	1553	0
337	20250324	134900	43924885	1553	1553	1553	1553	0
338	20250324	134800	43924885	1553	1553	1553	1553	0
339	20250324	134700	43924885	1553	1553	1553	1553	0
340	20250324	134600	43924885	1553	1553	1553	1553	0
341	20250324	134500	43924885	1553	1553	1553	1553	10
342	20250324	134400	43909355	1553	1553	1553	1553	0
343	20250324	134300	43909355	1553	1553	1553	1553	256
344	20250324	134200	43511787	1553	1553	1553	1553	0
345	20250324	134100	43511787	1553	1553	1553	1553	0
346	20250324	134000	43511787	1553	1553	1553	1553	0
347	20250324	133900	43511787	1553	1553	1553	1553	0
348	20250324	133800	43511787	1553	1553	1553	1553	244
349	20250324	133700	43132855	1553	1549	1553	1549	2350
350	20250324	133600	39484185	1541	1541	1541	1541	0
351	20250324	133500	39484185	1541	1541	1541	1541	0
352	20250324	133400	39484185	1541	1541	1541	1541	0
353	20250324	133300	39484185	1541	1541	1541	1541	0
354	20250324	133200	39484185	1541	1541	1541	1541	0
355	20250324	133100	39484185	1541	1541	1541	1541	0
356	20250324	133000	39484185	1541	1541	1541	1541	0
357	20250324	132900	39484185	1541	1541	1541	1541	0
358	20250324	132800	39484185	1541	1542	1542	1541	400
359	20250324	132700	38867615	1540	1540	1540	1540	0
360	20250324	132600	38867615	1540	1540	1540	1540	0
361	20250324	132500	38867615	1540	1540	1540	1540	0
362	20250324	132400	38867615	1540	1540	1540	1540	0
363	20250324	132300	38867615	1540	1540	1540	1540	0
364	20250324	132200	38867615	1540	1540	1540	1540	0
365	20250324	132100	38867615	1540	1540	1540	1540	0
366	20250324	132000	38867615	1540	1540	1540	1540	0
367	20250324	131900	38867615	1540	1540	1540	1540	0
368	20250324	131800	38867615	1540	1540	1540	1540	0
369	20250324	131700	38867615	1540	1540	1540	1540	0
370	20250324	131600	38867615	1540	1540	1540	1540	0
371	20250324	131500	38867615	1540	1540	1540	1540	0
372	20250324	131400	38867615	1540	1540	1540	1540	0
373	20250324	131300	38867615	1540	1540	1540	1540	65
374	20250324	131200	38767515	1540	1540	1540	1540	0
375	20250324	131100	38767515	1540	1540	1540	1540	0
376	20250324	131000	38767515	1540	1540	1540	1540	110
377	20250324	130900	38598115	1552	1552	1552	1552	20
378	20250324	130800	38567075	1552	1552	1552	1552	0
379	20250324	130700	38567075	1552	1552	1552	1552	0
380	20250324	130600	38567075	1552	1552	1552	1552	9
381	20250324	130500	38553107	1545	1545	1545	1545	0
382	20250324	130400	38553107	1545	1545	1545	1545	0
383	20250324	130300	38553107	1545	1545	1545	1545	0
384	20250324	130200	38553107	1545	1545	1545	1545	0
385	20250324	130100	38553107	1545	1540	1545	1540	1223
386	20250324	130000	36664588	1541	1541	1541	1541	0
387	20250324	125900	36664588	1541	1541	1541	1541	0
388	20250324	125800	36664588	1541	1541	1541	1541	0
389	20250324	125700	36664588	1541	1541	1541	1541	0
390	20250324	125600	36664588	1541	1541	1541	1541	0
391	20250324	125500	36664588	1541	1541	1541	1541	0
392	20250324	125400	36664588	1541	1541	1541	1541	0
393	20250324	125300	36664588	1541	1541	1541	1541	0
394	20250324	125200	36664588	1541	1541	1541	1541	0
395	20250324	125100	36664588	1541	1541	1541	1541	0
396	20250324	125000	36664588	1541	1541	1541	1541	0
397	20250324	124900	36664588	1541	1541	1541	1541	0
398	20250324	124800	36664588	1541	1541	1541	1541	0
399	20250324	124700	36664588	1541	1541	1541	1541	0
400	20250324	124600	36664588	1541	1541	1541	1541	0
401	20250324	124500	36664588	1541	1541	1541	1541	0
402	20250324	124400	36664588	1541	1541	1541	1541	0
403	20250324	124300	36664588	1541	1541	1541	1541	0
404	20250324	124200	36664588	1541	1541	1541	1541	0
405	20250324	124100	36664588	1541	1541	1541	1541	0
406	20250324	124000	36664588	1541	1541	1541	1541	0
407	20250324	123900	36664588	1541	1541	1541	1541	0
408	20250324	123800	36664588	1541	1541	1541	1541	0
409	20250324	123700	36664588	1541	1541	1541	1541	0
410	20250324	123600	36664588	1541	1541	1541	1541	0
411	20250324	123500	36664588	1541	1541	1541	1541	0
412	20250324	123400	36664588	1541	1541	1541	1541	0
413	20250324	123300	36664588	1541	1541	1541	1541	0
414	20250324	123200	36664588	1541	1541	1541	1541	0
415	20250324	123100	36664588	1541	1541	1541	1541	0
416	20250324	123000	36664588	1541	1541	1541	1541	0
417	20250324	122900	36664588	1541	1541	1541	1541	0
418	20250324	122800	36664588	1541	1541	1541	1541	0
419	20250324	122700	36664588	1541	1541	1541	1541	0
420	20250324	122600	36664588	1541	1541	1541	1541	0
421	20250324	122500	36664588	1541	1541	1541	1541	0
422	20250324	122400	36664588	1541	1541	1541	1541	20
423	20250324	122300	36633768	1541	1541	1541	1541	0
424	20250324	122200	36633768	1541	1541	1541	1541	0
425	20250324	122100	36633768	1541	1541	1541	1541	0
426	20250324	122000	36633768	1541	1541	1541	1541	0
427	20250324	121900	36633768	1541	1541	1541	1541	200
428	20250324	121800	36325568	1541	1541	1541	1541	0
429	20250324	121700	36325568	1541	1541	1541	1541	0
430	20250324	121600	36325568	1541	1541	1541	1541	0
431	20250324	121500	36325568	1541	1541	1541	1541	0
432	20250324	121400	36325568	1541	1541	1541	1541	6
433	20250324	121300	36316322	1541	1541	1541	1541	0
434	20250324	121200	36316322	1541	1541	1541	1541	0
435	20250324	121100	36316322	1541	1541	1541	1541	0
436	20250324	121000	36316322	1541	1541	1541	1541	0
437	20250324	120900	36316322	1541	1541	1541	1541	75
438	20250324	120800	36200747	1541	1541	1541	1541	0
439	20250324	120700	36200747	1541	1541	1541	1541	278
440	20250324	120600	35772349	1532	1532	1532	1532	0
441	20250324	120500	35772349	1532	1532	1532	1532	0
442	20250324	120400	35772349	1532	1536	1536	1531	3286
443	20250324	120300	30737814	1536	1537	1537	1536	937
444	20250324	120200	29298533	1552	1552	1552	1552	0
445	20250324	120100	29298533	1552	1552	1552	1552	0
446	20250324	120000	29298533	1552	1552	1552	1552	0
447	20250324	115900	29298533	1552	1552	1552	1552	0
448	20250324	115800	29298533	1552	1552	1552	1552	0
449	20250324	115700	29298533	1552	1552	1552	1552	0
450	20250324	115600	29298533	1552	1552	1552	1552	0
451	20250324	115500	29298533	1552	1552	1552	1552	0
452	20250324	115400	29298533	1552	1552	1552	1552	0
453	20250324	115300	29298533	1552	1552	1552	1552	100
454	20250324	115200	29143333	1553	1553	1553	1553	0
455	20250324	115100	29143333	1553	1553	1553	1553	0
456	20250324	115000	29143333	1553	1553	1553	1553	0
457	20250324	114900	29143333	1553	1553	1553	1553	0
458	20250324	114800	29143333	1553	1553	1553	1553	0
459	20250324	114700	29143333	1553	1553	1553	1553	0
460	20250324	114600	29143333	1553	1553	1553	1553	0
461	20250324	114500	29143333	1553	1553	1553	1553	0
462	20250324	114400	29143333	1553	1553	1553	1553	0
463	20250324	114300	29143333	1553	1553	1553	1553	0
464	20250324	114200	29143333	1553	1553	1553	1553	0
465	20250324	114100	29143333	1553	1553	1553	1553	0
466	20250324	114000	29143333	1553	1552	1553	1552	11
467	20250324	113900	29126260	1534	1535	1535	1534	13
468	20250324	113800	29106316	1554	1554	1554	1554	0
469	20250324	113700	29106316	1554	1554	1554	1554	0
470	20250324	113600	29106316	1554	1554	1554	1554	0
471	20250324	113500	29106316	1554	1554	1554	1554	0
472	20250324	113400	29106316	1554	1554	1554	1554	0
473	20250324	113300	29106316	1554	1554	1554	1554	0
474	20250324	113200	29106316	1554	1554	1554	1554	0
475	20250324	113100	29106316	1554	1554	1554	1554	0
476	20250324	113000	29106316	1554	1554	1554	1554	0
477	20250324	112900	29106316	1554	1554	1554	1554	0
478	20250324	112800	29106316	1554	1554	1554	1554	0
479	20250324	112700	29106316	1554	1554	1554	1554	0
480	20250324	112600	29106316	1554	1554	1554	1554	0
481	20250324	112500	29106316	1554	1554	1554	1554	0
482	20250324	112400	29106316	1554	1554	1554	1554	0
483	20250324	112300	29106316	1554	1554	1554	1554	0
484	20250324	112200	29106316	1554	1554	1554	1554	0
485	20250324	112100	29106316	1554	1554	1554	1554	0
486	20250324	112000	29106316	1554	1554	1554	1554	0
487	20250324	111900	29106316	1554	1554	1554	1554	0
488	20250324	111800	29106316	1554	1554	1554	1554	0
489	20250324	111700	29106316	1554	1554	1554	1554	0
490	20250324	111600	29106316	1554	1554	1554	1554	0
491	20250324	111500	29106316	1554	1554	1554	1554	22
492	20250324	111400	29072128	1538	1538	1538	1538	0
493	20250324	111300	29072128	1538	1538	1538	1538	0
494	20250324	111200	29072128	1538	1538	1538	1538	10
495	20250324	111100	29056748	1557	1557	1557	1557	0
496	20250324	111000	29056748	1557	1557	1557	1557	0
497	20250324	110900	29056748	1557	1557	1557	1557	0
498	20250324	110800	29056748	1557	1557	1557	1557	0
499	20250324	110700	29056748	1557	1557	1557	1557	0
500	20250324	110600	29056748	1557	1557	1557	1557	0
501	20250324	110500	29056748	1557	1557	1557	1557	0
502	20250324	110400	29056748	1557	1557	1557	1557	0
503	20250324	110300	29056748	1557	1557	1557	1557	0
504	20250324	110200	29056748	1557	1557	1557	1557	0
505	20250324	110100	29056748	1557	1557	1557	1557	0
506	20250324	110000	29056748	1557	1557	1557	1557	0
507	20250324	105900	29056748	1557	1557	1557	1557	0
508	20250324	105800	29056748	1557	1557	1557	1557	0
509	20250324	105700	29056748	1557	1557	1557	1557	0
510	20250324	105600	29056748	1557	1557	1557	1557	100
511	20250324	105500	28901048	1558	1558	1558	1558	0
512	20250324	105400	28901048	1558	1558	1558	1558	0
513	20250324	105300	28901048	1558	1558	1558	1558	0
514	20250324	105200	28901048	1558	1558	1558	1558	0
515	20250324	105100	28901048	1558	1558	1558	1558	0
516	20250324	105000	28901048	1558	1558	1558	1558	0
517	20250324	104900	28901048	1558	1558	1558	1558	0
518	20250324	104800	28901048	1558	1558	1558	1558	0
519	20250324	104700	28901048	1558	1558	1558	1558	0
520	20250324	104600	28901048	1558	1556	1558	1556	303
521	20250324	104500	28429150	1556	1556	1556	1556	1
522	20250324	104400	28427594	1556	1556	1556	1556	0
523	20250324	104300	28427594	1556	1556	1556	1556	0
524	20250324	104200	28427594	1556	1556	1556	1556	0
525	20250324	104100	28427594	1556	1556	1556	1556	0
526	20250324	104000	28427594	1556	1556	1556	1556	0
527	20250324	103900	28427594	1556	1556	1556	1556	3
528	20250324	103800	28422926	1539	1539	1539	1539	0
529	20250324	103700	28422926	1539	1539	1539	1539	0
530	20250324	103600	28422926	1539	1539	1539	1539	0
531	20250324	103500	28422926	1539	1539	1539	1539	0
532	20250324	103400	28422926	1539	1539	1539	1539	0
533	20250324	103300	28422926	1539	1539	1539	1539	0
534	20250324	103200	28422926	1539	1539	1539	1539	0
535	20250324	103100	28422926	1539	1539	1539	1539	0
536	20250324	103000	28422926	1539	1539	1539	1539	200
537	20250324	102900	28115126	1537	1537	1537	1537	0
538	20250324	102800	28115126	1537	1537	1537	1537	0
539	20250324	102700	28115126	1537	1537	1537	1537	0
540	20250324	102600	28115126	1537	1537	1537	1537	0
541	20250324	102500	28115126	1537	1537	1537	1537	0
542	20250324	102400	28115126	1537	1537	1537	1537	0
543	20250324	102300	28115126	1537	1537	1537	1537	0
544	20250324	102200	28115126	1537	1537	1537	1537	0
545	20250324	102100	28115126	1537	1537	1537	1537	14
546	20250324	102000	28093608	1560	1560	1560	1560	0
547	20250324	101900	28093608	1560	1560	1560	1560	0
548	20250324	101800	28093608	1560	1560	1560	1560	0
549	20250324	101700	28093608	1560	1560	1560	1560	0
550	20250324	101600	28093608	1560	1560	1560	1560	10
551	20250324	101500	28078008	1560	1560	1560	1560	516
552	20250324	101400	27273048	1570	1560	1570	1560	1396
553	20250324	101300	25094328	1560	1559	1560	1559	400
554	20250324	101200	24470420	1560	1560	1560	1560	0
555	20250324	101100	24470420	1560	1560	1560	1560	1
556	20250324	101000	24468860	1555	1555	1555	1555	0
557	20250324	100900	24468860	1555	1532	1555	1532	595
558	20250324	100800	23550885	1540	1540	1540	1540	0
559	20250324	100700	23550885	1540	1540	1540	1540	0
560	20250324	100600	23550885	1540	1540	1540	1540	33
561	20250324	100500	23500065	1527	1527	1527	1527	0
562	20250324	100400	23500065	1527	1527	1527	1527	0
563	20250324	100300	23500065	1527	1527	1527	1527	0
564	20250324	100200	23500065	1527	1527	1527	1527	0
565	20250324	100100	23500065	1527	1527	1527	1527	0
566	20250324	100000	23500065	1527	1527	1527	1527	0
567	20250324	095900	23500065	1527	1528	1528	1527	100
568	20250324	095800	23347344	1539	1539	1539	1539	5
569	20250324	095700	23339649	1527	1527	1527	1527	0
570	20250324	095600	23339649	1527	1527	1527	1527	5952
571	20250324	095500	14250945	1523	1523	1523	1523	999
572	20250324	095400	12729468	1523	1523	1523	1523	1000
573	20250324	095300	11206468	1524	1524	1524	1524	0
574	20250324	095200	11206468	1524	1524	1524	1524	0
575	20250324	095100	11206468	1524	1526	1526	1524	45
576	20250324	095000	11137856	1527	1527	1527	1527	355
577	20250324	094900	10595771	1539	1539	1539	1539	0
578	20250324	094800	10595771	1539	1539	1539	1539	18
579	20250324	094700	10568069	1539	1530	1539	1530	400
580	20250324	094600	9952766	1529	1529	1529	1529	0
581	20250324	094500	9952766	1529	1529	1529	1529	1
582	20250324	094400	9951237	1520	1520	1520	1520	0
583	20250324	094300	9951237	1520	1520	1520	1520	0
584	20250324	094200	9951237	1520	1520	1520	1520	0
585	20250324	094100	9951237	1520	1523	1523	1520	6035
586	20250324	094000	759935	1511	1511	1511	1511	0
587	20250324	093900	759935	1511	1511	1511	1511	0
588	20250324	093800	759935	1511	1511	1511	1511	0
589	20250324	093700	759935	1511	1511	1511	1511	0
590	20250324	093600	759935	1511	1511	1511	1511	0
591	20250324	093500	759935	1511	1511	1511	1511	0
592	20250324	093400	759935	1511	1511	1511	1511	0
593	20250324	093300	759935	1511	1511	1511	1511	0
594	20250324	093200	759935	1511	1511	1511	1511	0
595	20250324	093100	759935	1511	1511	1511	1511	0
596	20250324	093000	759935	1511	1511	1511	1511	0
597	20250324	092900	759935	1511	1511	1511	1511	0
598	20250324	092800	759935	1511	1511	1511	1511	0
599	20250324	092700	759935	1511	1511	1511	1511	0
600	20250324	092600	759935	1511	1511	1511	1511	0
601	20250324	092500	759935	1511	1511	1511	1511	0
602	20250324	092400	759935	1511	1511	1511	1511	0
603	20250324	092300	759935	1511	1511	1511	1511	0
604	20250324	092200	759935	1511	1511	1511	1511	0
605	20250324	092100	759935	1511	1511	1511	1511	0
606	20250324	092000	759935	1511	1511	1511	1511	0
607	20250324	091900	759935	1511	1511	1511	1511	0
608	20250324	091800	759935	1511	1511	1511	1511	0
609	20250324	091700	759935	1511	1511	1511	1511	0
610	20250324	091600	759935	1511	1511	1511	1511	0
611	20250324	091500	759935	1511	1511	1511	1511	0
612	20250324	091400	759935	1511	1511	1511	1511	0
613	20250324	091300	759935	1511	1511	1511	1511	0
614	20250324	091200	759935	1511	1511	1511	1511	0
615	20250324	091100	759935	1511	1511	1511	1511	0
616	20250324	091000	759935	1511	1511	1511	1511	0
617	20250324	090900	759935	1511	1511	1511	1511	0
618	20250324	090800	759935	1511	1511	1511	1511	405
619	20250324	090700	147980	1510	1510	1510	1510	0
620	20250324	090600	147980	1510	1510	1510	1510	0
621	20250324	090500	147980	1510	1510	1510	1510	0
622	20250324	090400	147980	1510	1510	1510	1510	0
623	20250324	090300	147980	1510	1510	1510	1510	0
624	20250324	090200	147980	1510	1510	1510	1510	0
625	20250324	090100	147980	1510	1510	1510	1510	0
626	20250324	090000	147980	1510	1510	1510	1510	98