KissMeData/060570/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194400	528215283	1799	1799	1799	1799	3206
3	20250317	194300	528215283	1799	1799	1799	1799	0
4	20250317	194200	528215283	1799	1799	1799	1799	0
5	20250317	194100	528215283	1799	1799	1799	1799	0
6	20250317	194000	528215283	1799	1799	1799	1799	0
7	20250317	193900	528215283	1799	1799	1799	1799	0
8	20250317	193800	528215283	1799	1799	1799	1799	0
9	20250317	193700	528215283	1799	1799	1799	1799	0
10	20250317	193600	528215283	1799	1799	1799	1799	0
11	20250317	193500	528215283	1799	1799	1799	1799	0
12	20250317	193400	528215283	1799	1799	1799	1799	0
13	20250317	193300	528215283	1799	1799	1799	1799	0
14	20250317	193200	528215283	1799	1799	1799	1799	0
15	20250317	193100	528215283	1799	1799	1799	1799	0
16	20250317	193000	528215283	1799	1799	1799	1799	0
17	20250317	192900	528215283	1799	1799	1799	1799	0
18	20250317	192800	528215283	1799	1799	1799	1799	0
19	20250317	192700	528215283	1799	1799	1799	1799	0
20	20250317	192600	528215283	1799	1799	1799	1799	0
21	20250317	192500	528215283	1799	1799	1799	1799	0
22	20250317	192400	528215283	1799	1799	1799	1799	0
23	20250317	192300	528215283	1799	1799	1799	1799	0
24	20250317	192200	528215283	1799	1799	1799	1799	0
25	20250317	192100	528215283	1799	1799	1799	1799	0
26	20250317	192000	528215283	1799	1799	1799	1799	0
27	20250317	191900	528215283	1799	1799	1799	1799	0
28	20250317	191800	528215283	1799	1799	1799	1799	0
29	20250317	191700	528215283	1799	1799	1799	1799	0
30	20250317	191600	528215283	1799	1799	1799	1799	0
31	20250317	191500	528215283	1799	1799	1799	1799	0
32	20250317	191400	528215283	1799	1799	1799	1799	3206
33	20250317	191300	528215283	1799	1799	1799	1799	0
34	20250317	191200	528215283	1799	1799	1799	1799	0
35	20250317	191100	528215283	1799	1799	1799	1799	0
36	20250317	191000	528215283	1799	1799	1799	1799	0
37	20250317	190900	528215283	1799	1799	1799	1799	0
38	20250317	190800	528215283	1799	1799	1799	1799	0
39	20250317	190700	528215283	1799	1799	1799	1799	0
40	20250317	190600	528215283	1799	1799	1799	1799	0
41	20250317	190500	528215283	1799	1799	1799	1799	0
42	20250317	190400	528215283	1799	1799	1799	1799	0
43	20250317	190300	528215283	1799	1799	1799	1799	0
44	20250317	190200	528215283	1799	1799	1799	1799	0
45	20250317	190100	528215283	1799	1799	1799	1799	0
46	20250317	190000	528215283	1799	1799	1799	1799	0
47	20250317	185900	528215283	1799	1799	1799	1799	0
48	20250317	185800	528215283	1799	1799	1799	1799	0
49	20250317	185700	528215283	1799	1799	1799	1799	0
50	20250317	185600	528215283	1799	1799	1799	1799	0
51	20250317	185500	528215283	1799	1799	1799	1799	0
52	20250317	185400	528215283	1799	1799	1799	1799	0
53	20250317	185300	528215283	1799	1799	1799	1799	0
54	20250317	185200	528215283	1799	1799	1799	1799	0
55	20250317	185100	528215283	1799	1799	1799	1799	0
56	20250317	185000	528215283	1799	1799	1799	1799	0
57	20250317	184900	528215283	1799	1799	1799	1799	0
58	20250317	184800	528215283	1799	1799	1799	1799	0
59	20250317	184700	528215283	1799	1799	1799	1799	0
60	20250317	184600	528215283	1799	1799	1799	1799	0
61	20250317	184500	528215283	1799	1799	1799	1799	0
62	20250317	184400	528215283	1799	1799	1799	1799	3206
63	20250317	184300	528215283	1799	1799	1799	1799	0
64	20250317	184200	528215283	1799	1799	1799	1799	0
65	20250317	184100	528215283	1799	1799	1799	1799	0
66	20250317	184000	528215283	1799	1799	1799	1799	0
67	20250317	183900	528215283	1799	1799	1799	1799	0
68	20250317	183800	528215283	1799	1799	1799	1799	0
69	20250317	183700	528215283	1799	1799	1799	1799	0
70	20250317	183600	528215283	1799	1799	1799	1799	0
71	20250317	183500	528215283	1799	1799	1799	1799	0
72	20250317	183400	528215283	1799	1799	1799	1799	0
73	20250317	183300	528215283	1799	1799	1799	1799	0
74	20250317	183200	528215283	1799	1799	1799	1799	0
75	20250317	183100	528215283	1799	1799	1799	1799	0
76	20250317	183000	528215283	1799	1799	1799	1799	0
77	20250317	182900	528215283	1799	1799	1799	1799	0
78	20250317	182800	528215283	1799	1799	1799	1799	0
79	20250317	182700	528215283	1799	1799	1799	1799	0
80	20250317	182600	528215283	1799	1799	1799	1799	0
81	20250317	182500	528215283	1799	1799	1799	1799	0
82	20250317	182400	528215283	1799	1799	1799	1799	0
83	20250317	182300	528215283	1799	1799	1799	1799	0
84	20250317	182200	528215283	1799	1799	1799	1799	0
85	20250317	182100	528215283	1799	1799	1799	1799	0
86	20250317	182000	528215283	1799	1799	1799	1799	0
87	20250317	181900	528215283	1799	1799	1799	1799	0
88	20250317	181800	528215283	1799	1799	1799	1799	0
89	20250317	181700	528215283	1799	1799	1799	1799	0
90	20250317	181600	528215283	1799	1799	1799	1799	0
91	20250317	181500	528215283	1799	1799	1799	1799	0
92	20250317	181400	528215283	1799	1799	1799	1799	3206
93	20250317	181300	528215283	1799	1799	1799	1799	0
94	20250317	181200	528215283	1799	1799	1799	1799	0
95	20250317	181100	528215283	1799	1799	1799	1799	0
96	20250317	181000	528215283	1799	1799	1799	1799	0
97	20250317	180900	528215283	1799	1799	1799	1799	0
98	20250317	180800	528215283	1799	1799	1799	1799	0
99	20250317	180700	528215283	1799	1799	1799	1799	0
100	20250317	180600	528215283	1799	1799	1799	1799	0
101	20250317	180500	528215283	1799	1799	1799	1799	0
102	20250317	180400	528215283	1799	1799	1799	1799	0
103	20250317	180300	528215283	1799	1799	1799	1799	0
104	20250317	180200	528215283	1799	1799	1799	1799	0
105	20250317	180100	528215283	1799	1799	1799	1799	0
106	20250317	180000	528215283	1799	1799	1799	1799	0
107	20250317	175900	528215283	1799	1799	1799	1799	0
108	20250317	175800	528215283	1799	1799	1799	1799	0
109	20250317	175700	528215283	1799	1799	1799	1799	0
110	20250317	175600	528215283	1799	1799	1799	1799	0
111	20250317	175500	528215283	1799	1799	1799	1799	0
112	20250317	175400	528215283	1799	1799	1799	1799	0
113	20250317	175300	528215283	1799	1799	1799	1799	0
114	20250317	175200	528215283	1799	1799	1799	1799	0
115	20250317	175100	528215283	1799	1799	1799	1799	0
116	20250317	175000	528215283	1799	1799	1799	1799	0
117	20250317	174900	528215283	1799	1799	1799	1799	0
118	20250317	174800	528215283	1799	1799	1799	1799	0
119	20250317	174700	528215283	1799	1799	1799	1799	0
120	20250317	174600	528215283	1799	1799	1799	1799	0
121	20250317	174500	528215283	1799	1799	1799	1799	0
122	20250317	174400	528215283	1799	1799	1799	1799	3206
123	20250317	174300	528215283	1799	1799	1799	1799	0
124	20250317	174200	528215283	1799	1799	1799	1799	0
125	20250317	174100	528215283	1799	1799	1799	1799	0
126	20250317	174000	528215283	1799	1799	1799	1799	0
127	20250317	173900	528215283	1799	1799	1799	1799	0
128	20250317	173800	528215283	1799	1799	1799	1799	0
129	20250317	173700	528215283	1799	1799	1799	1799	0
130	20250317	173600	528215283	1799	1799	1799	1799	0
131	20250317	173500	528215283	1799	1799	1799	1799	0
132	20250317	173400	528215283	1799	1799	1799	1799	0
133	20250317	173300	528215283	1799	1799	1799	1799	0
134	20250317	173200	528215283	1799	1799	1799	1799	0
135	20250317	173100	528215283	1799	1799	1799	1799	0
136	20250317	173000	528215283	1799	1799	1799	1799	0
137	20250317	172900	528215283	1799	1799	1799	1799	0
138	20250317	172800	528215283	1799	1799	1799	1799	0
139	20250317	172700	528215283	1799	1799	1799	1799	0
140	20250317	172600	528215283	1799	1799	1799	1799	0
141	20250317	172500	528215283	1799	1799	1799	1799	0
142	20250317	172400	528215283	1799	1799	1799	1799	0
143	20250317	172300	528215283	1799	1799	1799	1799	0
144	20250317	172200	528215283	1799	1799	1799	1799	0
145	20250317	172100	528215283	1799	1799	1799	1799	0
146	20250317	172000	528215283	1799	1799	1799	1799	0
147	20250317	171900	528215283	1799	1799	1799	1799	0
148	20250317	171800	528215283	1799	1799	1799	1799	0
149	20250317	171700	528215283	1799	1799	1799	1799	0
150	20250317	171600	528215283	1799	1799	1799	1799	0
151	20250317	171500	528215283	1799	1799	1799	1799	0
152	20250317	171400	528215283	1799	1799	1799	1799	3206
153	20250317	171300	528215283	1799	1799	1799	1799	0
154	20250317	171200	528215283	1799	1799	1799	1799	0
155	20250317	171100	528215283	1799	1799	1799	1799	0
156	20250317	171000	528215283	1799	1799	1799	1799	0
157	20250317	170900	528215283	1799	1799	1799	1799	0
158	20250317	170800	528215283	1799	1799	1799	1799	0
159	20250317	170700	528215283	1799	1799	1799	1799	0
160	20250317	170600	528215283	1799	1799	1799	1799	0
161	20250317	170500	528215283	1799	1799	1799	1799	0
162	20250317	170400	528215283	1799	1799	1799	1799	0
163	20250317	170300	528215283	1799	1799	1799	1799	0
164	20250317	170200	528215283	1799	1799	1799	1799	0
165	20250317	170100	528215283	1799	1799	1799	1799	0
166	20250317	170000	528215283	1799	1799	1799	1799	0
167	20250317	165900	528215283	1799	1799	1799	1799	0
168	20250317	165800	528215283	1799	1799	1799	1799	0
169	20250317	165700	528215283	1799	1799	1799	1799	0
170	20250317	165600	528215283	1799	1799	1799	1799	0
171	20250317	165500	528215283	1799	1799	1799	1799	0
172	20250317	165400	528215283	1799	1799	1799	1799	0
173	20250317	165300	528215283	1799	1799	1799	1799	0
174	20250317	165200	528215283	1799	1799	1799	1799	0
175	20250317	165100	528215283	1799	1799	1799	1799	0
176	20250317	165000	528215283	1799	1799	1799	1799	0
177	20250317	164900	528215283	1799	1799	1799	1799	0
178	20250317	164800	528215283	1799	1799	1799	1799	0
179	20250317	164700	528215283	1799	1799	1799	1799	0
180	20250317	164600	528215283	1799	1799	1799	1799	0
181	20250317	164500	528215283	1799	1799	1799	1799	0
182	20250317	164400	528215283	1799	1799	1799	1799	3206
183	20250317	164300	528215283	1799	1799	1799	1799	0
184	20250317	164200	528215283	1799	1799	1799	1799	0
185	20250317	164100	528215283	1799	1799	1799	1799	0
186	20250317	164000	528215283	1799	1799	1799	1799	0
187	20250317	163900	528215283	1799	1799	1799	1799	0
188	20250317	163800	528215283	1799	1799	1799	1799	0
189	20250317	163700	528215283	1799	1799	1799	1799	0
190	20250317	163600	528215283	1799	1799	1799	1799	0
191	20250317	163500	528215283	1799	1799	1799	1799	0
192	20250317	163400	528215283	1799	1799	1799	1799	0
193	20250317	163300	528215283	1799	1799	1799	1799	0
194	20250317	163200	528215283	1799	1799	1799	1799	0
195	20250317	163100	528215283	1799	1799	1799	1799	0
196	20250317	163000	528215283	1799	1799	1799	1799	0
197	20250317	162900	528215283	1799	1799	1799	1799	0
198	20250317	162800	528215283	1799	1799	1799	1799	0
199	20250317	162700	528215283	1799	1799	1799	1799	0
200	20250317	162600	528215283	1799	1799	1799	1799	0
201	20250317	162500	528215283	1799	1799	1799	1799	0
202	20250317	162400	528215283	1799	1799	1799	1799	0
203	20250317	162300	528215283	1799	1799	1799	1799	0
204	20250317	162200	528215283	1799	1799	1799	1799	0
205	20250317	162100	528215283	1799	1799	1799	1799	0
206	20250317	162000	528215283	1799	1799	1799	1799	0
207	20250317	161900	528215283	1799	1799	1799	1799	0
208	20250317	161800	528215283	1799	1799	1799	1799	0
209	20250317	161700	528215283	1799	1799	1799	1799	0
210	20250317	161600	528215283	1799	1799	1799	1799	0
211	20250317	161500	528215283	1799	1799	1799	1799	0
212	20250317	161400	528215283	1799	1799	1799	1799	3206
213	20250317	161300	528215283	1799	1799	1799	1799	0
214	20250317	161200	528215283	1799	1799	1799	1799	0
215	20250317	161100	528215283	1799	1799	1799	1799	0
216	20250317	161000	528215283	1799	1799	1799	1799	0
217	20250317	160900	528215283	1799	1799	1799	1799	0
218	20250317	160800	528215283	1799	1799	1799	1799	0
219	20250317	160700	528215283	1799	1799	1799	1799	0
220	20250317	160600	528215283	1799	1799	1799	1799	0
221	20250317	160500	528215283	1799	1799	1799	1799	0
222	20250317	160400	528215283	1799	1799	1799	1799	0
223	20250317	160300	528215283	1799	1799	1799	1799	0
224	20250317	160200	528215283	1799	1799	1799	1799	0
225	20250317	160100	528215283	1799	1799	1799	1799	0
226	20250317	160000	528215283	1799	1799	1799	1799	0
227	20250317	155900	528215283	1799	1799	1799	1799	0
228	20250317	155800	528215283	1799	1799	1799	1799	0
229	20250317	155700	528215283	1799	1799	1799	1799	0
230	20250317	155600	528215283	1799	1799	1799	1799	0
231	20250317	155500	528215283	1799	1799	1799	1799	0
232	20250317	155400	528215283	1799	1799	1799	1799	0
233	20250317	155300	528215283	1799	1799	1799	1799	0
234	20250317	155200	528215283	1799	1799	1799	1799	0
235	20250317	155100	528215283	1799	1799	1799	1799	0
236	20250317	155000	528215283	1799	1799	1799	1799	0
237	20250317	154900	528215283	1799	1799	1799	1799	0
238	20250317	154800	528215283	1799	1799	1799	1799	0
239	20250317	154700	528215283	1799	1799	1799	1799	0
240	20250317	154600	528215283	1799	1799	1799	1799	0
241	20250317	154500	528215283	1799	1799	1799	1799	0
242	20250317	154400	528215283	1799	1799	1799	1799	3206
243	20250317	154300	528215283	1799	1799	1799	1799	0
244	20250317	154200	528215283	1799	1799	1799	1799	0
245	20250317	154100	528215283	1799	1799	1799	1799	0
246	20250317	154000	528215283	1799	1799	1799	1799	0
247	20250317	153900	528215283	1799	1799	1799	1799	0
248	20250317	153800	528215283	1799	1799	1799	1799	0
249	20250317	153700	528215283	1799	1799	1799	1799	0
250	20250317	153600	528215283	1799	1799	1799	1799	0
251	20250317	153500	528215283	1799	1799	1799	1799	0
252	20250317	153400	528215283	1799	1799	1799	1799	0
253	20250317	153300	528215283	1799	1799	1799	1799	0
254	20250317	153200	528215283	1799	1799	1799	1799	0
255	20250317	153100	528215283	1799	1799	1799	1799	0
256	20250317	153000	528215283	1799	1799	1799	1799	3206
257	20250317	152900	522447689	1792	1792	1792	1792	0
258	20250317	152800	522447689	1792	1792	1792	1792	0
259	20250317	152700	522447689	1792	1792	1792	1792	0
260	20250317	152600	522447689	1792	1792	1792	1792	0
261	20250317	152500	522447689	1792	1792	1792	1792	0
262	20250317	152400	522447689	1792	1792	1792	1792	0
263	20250317	152300	522447689	1792	1792	1792	1792	0
264	20250317	152200	522447689	1792	1792	1792	1792	0
265	20250317	152100	522447689	1792	1792	1792	1792	0
266	20250317	152000	522447689	1792	1792	1792	1792	0
267	20250317	151900	522447689	1792	1786	1792	1781	289
268	20250317	151800	521932594	1786	1789	1792	1786	92
269	20250317	151700	521768010	1785	1789	1789	1785	579
270	20250317	151600	520732460	1789	1782	1789	1782	765
271	20250317	151500	519367364	1783	1782	1783	1782	299
272	20250317	151400	518834541	1782	1781	1782	1781	235
273	20250317	151300	518416001	1780	1781	1783	1780	743
274	20250317	151200	517092860	1784	1781	1789	1781	797
275	20250317	151100	515670708	1781	1783	1784	1781	887
276	20250317	151000	514090615	1783	1783	1783	1783	147
277	20250317	150900	513828514	1783	1783	1783	1783	148
278	20250317	150800	513564630	1783	1782	1784	1782	2019
279	20250317	150700	509966753	1789	1780	1789	1780	452
280	20250317	150600	509161446	1779	1779	1779	1779	5
281	20250317	150500	509152551	1783	1787	1787	1783	358
282	20250317	150400	508514185	1789	1789	1789	1789	200
283	20250317	150300	508156385	1788	1779	1792	1779	6706
284	20250317	150200	496187973	1778	1779	1779	1778	505
285	20250317	150100	495289583	1779	1779	1779	1779	300
286	20250317	150000	494755883	1779	1779	1779	1779	0
287	20250317	145900	494755883	1779	1779	1779	1779	0
288	20250317	145800	494755883	1779	1779	1779	1779	0
289	20250317	145700	494755883	1779	1779	1779	1779	12
290	20250317	145600	494734535	1779	1779	1779	1779	300
291	20250317	145500	494200835	1779	1779	1779	1779	625
292	20250317	145400	493088960	1779	1779	1779	1779	285
293	20250317	145300	492581945	1779	1779	1779	1779	0
294	20250317	145200	492581945	1779	1779	1779	1779	0
295	20250317	145100	492581945	1779	1779	1779	1779	1
296	20250317	145000	492580166	1778	1779	1779	1778	506
297	20250317	144900	491680497	1778	1778	1778	1778	147
298	20250317	144800	491419131	1778	1778	1778	1778	147
299	20250317	144700	491157765	1778	1778	1779	1778	167
300	20250317	144600	490860838	1778	1778	1778	1778	143
301	20250317	144500	490606584	1779	1779	1779	1779	299
302	20250317	144400	490074663	1778	1778	1778	1778	147
303	20250317	144300	489813297	1778	1778	1778	1778	2000
304	20250317	144200	486257297	1779	1779	1779	1779	875
305	20250317	144100	484700672	1779	1780	1780	1779	91
306	20250317	144000	484538712	1780	1780	1780	1780	53
307	20250317	143900	484444372	1781	1781	1781	1781	173
308	20250317	143800	484136259	1780	1780	1780	1780	700
309	20250317	143700	482890259	1781	1781	1781	1781	11
310	20250317	143600	482870668	1781	1782	1782	1781	850
311	20250317	143500	481356467	1785	1785	1785	1785	0
312	20250317	143400	481356467	1785	1785	1785	1785	0
313	20250317	143300	481356467	1785	1785	1785	1785	0
314	20250317	143200	481356467	1785	1785	1785	1785	0
315	20250317	143100	481356467	1785	1785	1785	1785	0
316	20250317	143000	481356467	1785	1785	1785	1785	0
317	20250317	142900	481356467	1785	1785	1785	1785	0
318	20250317	142800	481356467	1785	1785	1785	1785	0
319	20250317	142700	481356467	1785	1785	1785	1785	0
320	20250317	142600	481356467	1785	1785	1785	1785	0
321	20250317	142500	481356467	1785	1785	1785	1785	0
322	20250317	142400	481356467	1785	1785	1785	1785	40
323	20250317	142300	481285067	1785	1785	1785	1785	0
324	20250317	142200	481285067	1785	1785	1785	1785	0
325	20250317	142100	481285067	1785	1785	1785	1785	0
326	20250317	142000	481285067	1785	1785	1785	1785	0
327	20250317	141900	481285067	1785	1785	1785	1785	557
328	20250317	141800	480290822	1781	1783	1783	1781	273
329	20250317	141700	479804261	1785	1785	1785	1785	0
330	20250317	141600	479804261	1785	1785	1785	1785	0
331	20250317	141500	479804261	1785	1785	1785	1785	0
332	20250317	141400	479804261	1785	1785	1785	1785	1
333	20250317	141300	479802476	1785	1785	1785	1785	0
334	20250317	141200	479802476	1785	1785	1785	1785	0
335	20250317	141100	479802476	1785	1785	1785	1785	0
336	20250317	141000	479802476	1785	1785	1785	1785	0
337	20250317	140900	479802476	1785	1785	1785	1785	5
338	20250317	140800	479793551	1785	1785	1785	1785	0
339	20250317	140700	479793551	1785	1785	1785	1785	100
340	20250317	140600	479615051	1785	1785	1785	1785	0
341	20250317	140500	479615051	1785	1785	1785	1785	0
342	20250317	140400	479615051	1785	1785	1785	1785	0
343	20250317	140300	479615051	1785	1785	1785	1785	5
344	20250317	140200	479606126	1785	1785	1785	1785	0
345	20250317	140100	479606126	1785	1785	1785	1785	0
346	20250317	140000	479606126	1785	1785	1785	1785	133
347	20250317	135900	479368721	1786	1786	1786	1786	0
348	20250317	135800	479368721	1786	1786	1786	1786	0
349	20250317	135700	479368721	1786	1786	1786	1786	0
350	20250317	135600	479368721	1786	1786	1786	1786	0
351	20250317	135500	479368721	1786	1786	1786	1786	0
352	20250317	135400	479368721	1786	1786	1786	1786	0
353	20250317	135300	479368721	1786	1786	1786	1786	0
354	20250317	135200	479368721	1786	1786	1786	1786	0
355	20250317	135100	479368721	1786	1786	1786	1786	200
356	20250317	135000	479011521	1786	1786	1786	1786	0
357	20250317	134900	479011521	1786	1783	1786	1783	962
358	20250317	134800	477295849	1783	1783	1783	1783	40
359	20250317	134700	477224529	1783	1783	1783	1783	0
360	20250317	134600	477224529	1783	1783	1783	1783	0
361	20250317	134500	477224529	1783	1783	1783	1783	0
362	20250317	134400	477224529	1783	1782	1783	1782	1446
363	20250317	134300	474647553	1786	1786	1786	1786	0
364	20250317	134200	474647553	1786	1786	1786	1786	0
365	20250317	134100	474647553	1786	1786	1786	1786	266
366	20250317	134000	474172477	1784	1784	1784	1784	148
367	20250317	133900	473908445	1784	1784	1784	1784	148
368	20250317	133800	473644413	1784	1785	1785	1784	251
369	20250317	133700	473196587	1786	1786	1786	1786	84
370	20250317	133600	473046563	1788	1788	1788	1788	3
371	20250317	133500	473041199	1788	1788	1788	1788	0
372	20250317	133400	473041199	1788	1788	1788	1788	0
373	20250317	133300	473041199	1788	1788	1788	1788	100
374	20250317	133200	472862399	1788	1788	1788	1788	0
375	20250317	133100	472862399	1788	1788	1788	1788	0
376	20250317	133000	472862399	1788	1788	1788	1788	255
377	20250317	132900	472406459	1788	1788	1788	1788	547
378	20250317	132800	471428423	1788	1788	1788	1788	500
379	20250317	132700	470534423	1788	1788	1788	1788	642
380	20250317	132600	469386527	1788	1788	1788	1788	0
381	20250317	132500	469386527	1788	1788	1788	1788	0
382	20250317	132400	469386527	1788	1788	1788	1788	0
383	20250317	132300	469386527	1788	1788	1788	1788	0
384	20250317	132200	469386527	1788	1788	1788	1788	495
385	20250317	132100	468501467	1788	1788	1788	1788	200
386	20250317	132000	468143867	1788	1788	1788	1788	0
387	20250317	131900	468143867	1788	1788	1788	1788	0
388	20250317	131800	468143867	1788	1788	1788	1788	0
389	20250317	131700	468143867	1788	1788	1788	1788	0
390	20250317	131600	468143867	1788	1788	1788	1788	150
391	20250317	131500	467875667	1789	1784	1789	1783	2481
392	20250317	131400	463443551	1784	1784	1784	1784	17
393	20250317	131300	463413223	1784	1784	1784	1784	0
394	20250317	131200	463413223	1784	1784	1784	1784	1
395	20250317	131100	463411439	1784	1784	1784	1784	32
396	20250317	131000	463354351	1784	1785	1785	1784	3
397	20250317	130900	463348998	1785	1785	1785	1785	0
398	20250317	130800	463348998	1785	1785	1785	1785	0
399	20250317	130700	463348998	1785	1785	1785	1785	0
400	20250317	130600	463348998	1785	1784	1785	1784	153
401	20250317	130500	463075895	1785	1785	1785	1785	0
402	20250317	130400	463075895	1785	1785	1785	1785	113
403	20250317	130300	462874190	1785	1783	1788	1783	1754
404	20250317	130200	459742984	1783	1783	1783	1783	0
405	20250317	130100	459742984	1783	1783	1783	1783	0
406	20250317	130000	459742984	1783	1783	1783	1783	0
407	20250317	125900	459742984	1783	1783	1783	1783	10
408	20250317	125800	459725154	1783	1782	1783	1782	2698
409	20250317	125700	454914670	1783	1783	1783	1783	0
410	20250317	125600	454914670	1783	1783	1783	1783	0
411	20250317	125500	454914670	1783	1783	1783	1783	0
412	20250317	125400	454914670	1783	1783	1783	1783	0
413	20250317	125300	454914670	1783	1783	1783	1783	0
414	20250317	125200	454914670	1783	1783	1783	1783	0
415	20250317	125100	454914670	1783	1783	1783	1783	0
416	20250317	125000	454914670	1783	1783	1783	1783	32
417	20250317	124900	454857614	1783	1783	1783	1783	200
418	20250317	124800	454501014	1783	1783	1783	1783	0
419	20250317	124700	454501014	1783	1783	1783	1783	0
420	20250317	124600	454501014	1783	1783	1783	1783	0
421	20250317	124500	454501014	1783	1783	1783	1783	1
422	20250317	124400	454499231	1783	1783	1783	1783	0
423	20250317	124300	454499231	1783	1783	1783	1783	0
424	20250317	124200	454499231	1783	1780	1783	1780	5
425	20250317	124100	454490321	1783	1783	1783	1783	39
426	20250317	124000	454420784	1783	1783	1783	1783	2
427	20250317	123900	454417218	1785	1785	1785	1785	0
428	20250317	123800	454417218	1785	1785	1785	1785	112
429	20250317	123700	454217298	1785	1785	1785	1785	0
430	20250317	123600	454217298	1785	1785	1785	1785	286
431	20250317	123500	453706788	1783	1783	1783	1783	204
432	20250317	123400	453343056	1783	1783	1783	1783	148
433	20250317	123300	453079172	1783	1783	1783	1783	428
434	20250317	123200	452316048	1784	1784	1784	1784	158
435	20250317	123100	452034176	1788	1788	1788	1788	0
436	20250317	123000	452034176	1788	1788	1788	1788	0
437	20250317	122900	452034176	1788	1788	1788	1788	50
438	20250317	122800	451944776	1788	1788	1788	1788	0
439	20250317	122700	451944776	1788	1788	1788	1788	252
440	20250317	122600	451494200	1788	1788	1788	1788	148
441	20250317	122500	451229576	1785	1784	1789	1784	1782
442	20250317	122400	448046814	1784	1784	1784	1784	1
443	20250317	122300	448045030	1784	1784	1784	1784	1
444	20250317	122200	448043246	1784	1776	1784	1776	712
445	20250317	122100	446778682	1776	1776	1776	1776	100
446	20250317	122000	446601082	1776	1774	1776	1774	1140
447	20250317	121900	444577510	1774	1774	1774	1774	200
448	20250317	121800	444222710	1774	1773	1774	1773	458
449	20250317	121700	443410666	1773	1773	1773	1773	734
450	20250317	121600	442109284	1773	1773	1773	1773	148
451	20250317	121500	441846880	1773	1778	1778	1773	2893
452	20250317	121400	436713858	1780	1780	1780	1780	11
453	20250317	121300	436694278	1780	1780	1780	1780	148
454	20250317	121200	436430838	1780	1780	1780	1780	3025
455	20250317	121100	431046338	1784	1784	1784	1784	1082
456	20250317	121000	429116050	1784	1777	1784	1777	2649
457	20250317	120900	424404879	1777	1777	1777	1777	0
458	20250317	120800	424404879	1777	1777	1777	1777	43
459	20250317	120700	424328468	1777	1777	1777	1777	287
460	20250317	120600	423818469	1779	1779	1779	1779	0
461	20250317	120500	423818469	1779	1779	1779	1779	0
462	20250317	120400	423818469	1779	1778	1779	1778	571
463	20250317	120300	422803083	1778	1778	1778	1778	55
464	20250317	120200	422705293	1779	1780	1780	1779	104
465	20250317	120100	422520178	1782	1780	1782	1780	250
466	20250317	120000	422075174	1780	1782	1784	1780	306
467	20250317	115900	421529852	1782	1780	1782	1780	341
468	20250317	115800	420922870	1779	1778	1779	1778	1832
469	20250317	115700	417665293	1778	1778	1778	1778	25
470	20250317	115600	417620843	1778	1778	1778	1778	1064
471	20250317	115500	415729051	1780	1780	1780	1780	148
472	20250317	115400	415465611	1779	1783	1783	1778	729
473	20250317	115300	414169270	1784	1784	1784	1784	6
474	20250317	115200	414158566	1785	1784	1785	1784	2
475	20250317	115100	414154997	1787	1787	1787	1787	0
476	20250317	115000	414154997	1787	1787	1787	1787	22
477	20250317	114900	414115683	1786	1786	1786	1786	1478
478	20250317	114800	411475975	1786	1779	1786	1779	2284
479	20250317	114700	407406588	1778	1773	1778	1773	3184
480	20250317	114600	401752571	1770	1771	1771	1770	148
481	20250317	114500	401490608	1770	1774	1774	1769	6909
482	20250317	114400	389254168	1775	1776	1776	1775	20
483	20250317	114300	389218658	1778	1778	1778	1776	1310
484	20250317	114200	386891456	1776	1776	1776	1776	531
485	20250317	114100	385948400	1776	1776	1776	1776	65
486	20250317	114000	385832960	1776	1775	1776	1775	1123
487	20250317	113900	383839137	1775	1775	1775	1775	290
488	20250317	113800	383324387	1775	1774	1775	1773	539
489	20250317	113700	382368177	1774	1775	1775	1774	538
490	20250317	113600	381413742	1776	1781	1781	1775	4434
491	20250317	113500	373531650	1782	1781	1782	1781	1054
492	20250317	113400	371654396	1781	1781	1781	1780	527
493	20250317	113300	370716309	1782	1784	1784	1782	1242
494	20250317	113200	368502397	1786	1786	1786	1786	1
495	20250317	113100	368500611	1784	1784	1784	1784	1122
496	20250317	113000	366498963	1784	1779	1784	1779	2592
497	20250317	112900	361881777	1779	1779	1779	1779	106
498	20250317	112800	361693203	1779	1780	1780	1779	188
499	20250317	112700	361358669	1782	1782	1782	1782	1
500	20250317	112600	361356887	1782	1777	1782	1777	870
501	20250317	112500	359809158	1777	1784	1784	1777	968
502	20250317	112400	358086142	1786	1786	1786	1782	1651
503	20250317	112300	355141336	1786	1785	1786	1785	1019
504	20250317	112200	353321422	1786	1786	1786	1785	754
505	20250317	112100	351975304	1786	1785	1786	1784	1341
506	20250317	112000	349581768	1784	1793	1794	1784	2763
507	20250317	111900	344637307	1797	1802	1802	1792	10071
508	20250317	111800	326552642	1802	1801	1802	1801	176
509	20250317	111700	326235578	1802	1802	1802	1802	0
510	20250317	111600	326235578	1802	1803	1803	1802	319
511	20250317	111500	325660730	1802	1802	1802	1802	209
512	20250317	111400	325284112	1802	1803	1803	1802	712
513	20250317	111300	324001078	1804	1803	1804	1802	524
514	20250317	111200	323056306	1804	1805	1805	1804	77
515	20250317	111100	322917351	1805	1807	1807	1803	8234
516	20250317	111000	308051949	1808	1810	1810	1808	3468
517	20250317	110900	301779372	1811	1811	1811	1811	639
518	20250317	110800	300622143	1812	1814	1814	1812	100
519	20250317	110700	300440941	1812	1812	1812	1812	946
520	20250317	110600	298726789	1811	1812	1812	1811	1300
521	20250317	110500	296372189	1812	1812	1812	1812	200
522	20250317	110400	296009789	1811	1812	1812	1811	302
523	20250317	110300	295462857	1812	1812	1812	1812	261
524	20250317	110200	294989925	1812	1812	1812	1812	289
525	20250317	110100	294466257	1812	1813	1813	1812	726
526	20250317	110000	293150049	1814	1812	1814	1812	901
527	20250317	105900	291516431	1813	1813	1813	1813	200
528	20250317	105800	291153831	1813	1813	1813	1813	420
529	20250317	105700	290392371	1813	1817	1817	1813	2546
530	20250317	105600	285774730	1818	1818	1818	1818	0
531	20250317	105500	285774730	1818	1818	1818	1818	0
532	20250317	105400	285774730	1818	1818	1818	1818	0
533	20250317	105300	285774730	1818	1818	1820	1818	709
534	20250317	105200	284484649	1820	1821	1821	1820	367
535	20250317	105100	283816584	1821	1824	1824	1821	2147
536	20250317	105000	279900720	1825	1825	1825	1825	0
537	20250317	104900	279900720	1825	1829	1829	1825	923
538	20250317	104800	278214229	1832	1832	1832	1832	0
539	20250317	104700	278214229	1832	1832	1832	1832	0
540	20250317	104600	278214229	1832	1832	1832	1832	0
541	20250317	104500	278214229	1832	1832	1832	1832	0
542	20250317	104400	278214229	1832	1826	1832	1826	280
543	20250317	104300	277702325	1826	1822	1826	1821	309
544	20250317	104200	277139271	1822	1822	1822	1822	148
545	20250317	104100	276869615	1822	1828	1828	1822	178
546	20250317	104000	276544401	1828	1828	1828	1828	148
547	20250317	103900	276273857	1828	1832	1832	1828	50
548	20250317	103800	276182327	1832	1832	1832	1832	166
549	20250317	103700	275878215	1832	1831	1832	1831	350
550	20250317	103600	275237264	1831	1824	1832	1824	1511
551	20250317	103500	272477512	1820	1821	1821	1820	148
552	20250317	103400	272208052	1820	1820	1820	1820	374
553	20250317	103300	271527372	1821	1821	1821	1821	148
554	20250317	103200	271257864	1821	1821	1821	1821	148
555	20250317	103100	270988356	1821	1821	1821	1821	331
556	20250317	103000	270385605	1821	1821	1821	1821	20
557	20250317	102900	270349185	1821	1820	1821	1820	648
558	20250317	102800	269169689	1820	1820	1820	1820	0
559	20250317	102700	269169689	1820	1820	1820	1820	0
560	20250317	102600	269169689	1820	1819	1820	1819	300
561	20250317	102500	268623693	1820	1820	1820	1820	0
562	20250317	102400	268623693	1820	1819	1820	1819	222
563	20250317	102300	268219654	1817	1813	1819	1811	2219
564	20250317	102200	264192424	1815	1816	1816	1815	94
565	20250317	102100	264021804	1816	1816	1816	1816	7
566	20250317	102000	264009092	1820	1823	1823	1820	2549
567	20250317	101900	259363797	1823	1823	1823	1823	148
568	20250317	101800	259093993	1825	1825	1825	1825	0
569	20250317	101700	259093993	1825	1825	1825	1825	0
570	20250317	101600	259093993	1825	1825	1825	1825	0
571	20250317	101500	259093993	1825	1826	1826	1825	1477
572	20250317	101400	256398394	1826	1826	1826	1826	109
573	20250317	101300	256199360	1826	1826	1826	1826	1
574	20250317	101200	256197534	1826	1826	1826	1826	12
575	20250317	101100	256175622	1826	1826	1826	1826	10
576	20250317	101000	256157362	1826	1826	1826	1826	0
577	20250317	100900	256157362	1826	1826	1826	1826	734
578	20250317	100800	254817078	1826	1830	1830	1826	190
579	20250317	100700	254469807	1831	1832	1832	1831	595
580	20250317	100600	253380343	1832	1832	1832	1832	30
581	20250317	100500	253325383	1832	1827	1843	1827	2056
582	20250317	100400	249555354	1827	1826	1830	1826	367
583	20250317	100300	248883946	1826	1817	1830	1817	1882
584	20250317	100200	245453622	1817	1816	1817	1816	163
585	20250317	100100	245157600	1817	1817	1817	1817	8
586	20250317	100000	245143064	1817	1817	1817	1817	0
587	20250317	095900	245143064	1817	1817	1817	1817	148
588	20250317	095800	244874148	1817	1817	1817	1817	148
589	20250317	095700	244605232	1817	1821	1821	1817	143
590	20250317	095600	244345108	1819	1820	1820	1818	1004
591	20250317	095500	242519818	1821	1821	1821	1821	0
592	20250317	095400	242519818	1821	1821	1821	1821	0
593	20250317	095300	242519818	1821	1821	1821	1821	0
594	20250317	095200	242519818	1821	1817	1821	1817	33
595	20250317	095100	242459793	1822	1822	1825	1811	2334
596	20250317	095000	238216334	1827	1817	1827	1817	578
597	20250317	094900	237164614	1817	1817	1817	1817	25
598	20250317	094800	237119189	1819	1819	1819	1819	122
599	20250317	094700	236897271	1819	1826	1828	1813	2146
600	20250317	094600	232991798	1825	1819	1825	1819	1119
601	20250317	094500	230953504	1819	1819	1819	1819	4
602	20250317	094400	230946228	1822	1822	1822	1822	0
603	20250317	094300	230946228	1822	1818	1822	1811	1480
604	20250317	094200	228257735	1834	1808	1838	1808	8717
605	20250317	094100	212411010	1811	1811	1811	1811	0
606	20250317	094000	212411010	1811	1811	1811	1811	0
607	20250317	093900	212411010	1811	1810	1811	1810	140
608	20250317	093800	212157600	1812	1812	1812	1812	0
609	20250317	093700	212157600	1812	1809	1812	1807	3412
610	20250317	093600	205983539	1810	1818	1818	1810	3820
611	20250317	093500	199058351	1819	1819	1819	1819	20
612	20250317	093400	199021971	1819	1819	1819	1819	0
613	20250317	093300	199021971	1819	1814	1819	1814	2830
614	20250317	093200	193884772	1815	1815	1815	1814	1096
615	20250317	093100	191896118	1815	1813	1815	1812	2583
616	20250317	093000	187210005	1813	1815	1815	1812	1055
617	20250317	092900	185296444	1817	1823	1823	1815	2701
618	20250317	092800	180374921	1823	1824	1824	1823	647
619	20250317	092700	179195390	1824	1830	1830	1823	923
620	20250317	092600	177511023	1826	1834	1834	1826	1063
621	20250317	092500	175563358	1838	1843	1843	1838	3854
622	20250317	092400	168468979	1841	1850	1850	1841	2667
623	20250317	092300	163544587	1850	1848	1851	1848	1087
624	20250317	092200	161534509	1847	1847	1847	1845	1691
625	20250317	092100	158411350	1845	1847	1847	1845	93
626	20250317	092000	158239763	1846	1847	1847	1846	167
627	20250317	091900	157931315	1847	1855	1855	1847	4772
628	20250317	091800	149099494	1856	1858	1858	1856	673
629	20250317	091700	147850206	1856	1856	1856	1856	3
630	20250317	091600	147844638	1858	1859	1859	1858	8
631	20250317	091500	147829770	1860	1853	1863	1853	199
632	20250317	091400	147460900	1853	1861	1867	1853	3273
633	20250317	091300	141365145	1861	1860	1864	1860	37
634	20250317	091200	141296295	1865	1865	1865	1865	0
635	20250317	091100	141296295	1865	1865	1865	1865	0
636	20250317	091000	141296295	1865	1874	1874	1853	4245
637	20250317	090900	133410086	1874	1861	1875	1852	12210
638	20250317	090800	110596521	1861	1858	1861	1840	6610
639	20250317	090700	98305722	1858	1845	1860	1831	19914
640	20250317	090600	61442581	1830	1838	1846	1830	8871
641	20250317	090500	45108051	1839	1818	1839	1818	7890
642	20250317	090400	30669913	1820	1824	1824	1819	355
643	20250317	090300	30024143	1825	1809	1828	1809	315
644	20250317	090200	29452151	1828	1832	1832	1810	995
645	20250317	090100	27651087	1833	1830	1835	1825	10147
646	20250317	090000	9093764	1828	1799	1828	1799	5027