KissMeData/065770/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194800	427261531	1881	1881	1881	1881	7813
3	20250318	194700	427261531	1881	1881	1881	1881	0
4	20250318	194600	427261531	1881	1881	1881	1881	0
5	20250318	194500	427261531	1881	1881	1881	1881	0
6	20250318	194400	427261531	1881	1881	1881	1881	0
7	20250318	194300	427261531	1881	1881	1881	1881	0
8	20250318	194200	427261531	1881	1881	1881	1881	0
9	20250318	194100	427261531	1881	1881	1881	1881	0
10	20250318	194000	427261531	1881	1881	1881	1881	0
11	20250318	193900	427261531	1881	1881	1881	1881	0
12	20250318	193800	427261531	1881	1881	1881	1881	0
13	20250318	193700	427261531	1881	1881	1881	1881	0
14	20250318	193600	427261531	1881	1881	1881	1881	0
15	20250318	193500	427261531	1881	1881	1881	1881	0
16	20250318	193400	427261531	1881	1881	1881	1881	0
17	20250318	193300	427261531	1881	1881	1881	1881	0
18	20250318	193200	427261531	1881	1881	1881	1881	0
19	20250318	193100	427261531	1881	1881	1881	1881	0
20	20250318	193000	427261531	1881	1881	1881	1881	0
21	20250318	192900	427261531	1881	1881	1881	1881	0
22	20250318	192800	427261531	1881	1881	1881	1881	0
23	20250318	192700	427261531	1881	1881	1881	1881	0
24	20250318	192600	427261531	1881	1881	1881	1881	0
25	20250318	192500	427261531	1881	1881	1881	1881	0
26	20250318	192400	427261531	1881	1881	1881	1881	0
27	20250318	192300	427261531	1881	1881	1881	1881	0
28	20250318	192200	427261531	1881	1881	1881	1881	0
29	20250318	192100	427261531	1881	1881	1881	1881	0
30	20250318	192000	427261531	1881	1881	1881	1881	0
31	20250318	191900	427261531	1881	1881	1881	1881	0
32	20250318	191800	427261531	1881	1881	1881	1881	7813
33	20250318	191700	427261531	1881	1881	1881	1881	0
34	20250318	191600	427261531	1881	1881	1881	1881	0
35	20250318	191500	427261531	1881	1881	1881	1881	0
36	20250318	191400	427261531	1881	1881	1881	1881	0
37	20250318	191300	427261531	1881	1881	1881	1881	0
38	20250318	191200	427261531	1881	1881	1881	1881	0
39	20250318	191100	427261531	1881	1881	1881	1881	0
40	20250318	191000	427261531	1881	1881	1881	1881	0
41	20250318	190900	427261531	1881	1881	1881	1881	0
42	20250318	190800	427261531	1881	1881	1881	1881	0
43	20250318	190700	427261531	1881	1881	1881	1881	0
44	20250318	190600	427261531	1881	1881	1881	1881	0
45	20250318	190500	427261531	1881	1881	1881	1881	0
46	20250318	190400	427261531	1881	1881	1881	1881	0
47	20250318	190300	427261531	1881	1881	1881	1881	0
48	20250318	190200	427261531	1881	1881	1881	1881	0
49	20250318	190100	427261531	1881	1881	1881	1881	0
50	20250318	190000	427261531	1881	1881	1881	1881	0
51	20250318	185900	427261531	1881	1881	1881	1881	0
52	20250318	185800	427261531	1881	1881	1881	1881	0
53	20250318	185700	427261531	1881	1881	1881	1881	0
54	20250318	185600	427261531	1881	1881	1881	1881	0
55	20250318	185500	427261531	1881	1881	1881	1881	0
56	20250318	185400	427261531	1881	1881	1881	1881	0
57	20250318	185300	427261531	1881	1881	1881	1881	0
58	20250318	185200	427261531	1881	1881	1881	1881	0
59	20250318	185100	427261531	1881	1881	1881	1881	0
60	20250318	185000	427261531	1881	1881	1881	1881	0
61	20250318	184900	427261531	1881	1881	1881	1881	0
62	20250318	184800	427261531	1881	1881	1881	1881	7813
63	20250318	184700	427261531	1881	1881	1881	1881	0
64	20250318	184600	427261531	1881	1881	1881	1881	0
65	20250318	184500	427261531	1881	1881	1881	1881	0
66	20250318	184400	427261531	1881	1881	1881	1881	0
67	20250318	184300	427261531	1881	1881	1881	1881	0
68	20250318	184200	427261531	1881	1881	1881	1881	0
69	20250318	184100	427261531	1881	1881	1881	1881	0
70	20250318	184000	427261531	1881	1881	1881	1881	0
71	20250318	183900	427261531	1881	1881	1881	1881	0
72	20250318	183800	427261531	1881	1881	1881	1881	0
73	20250318	183700	427261531	1881	1881	1881	1881	0
74	20250318	183600	427261531	1881	1881	1881	1881	0
75	20250318	183500	427261531	1881	1881	1881	1881	0
76	20250318	183400	427261531	1881	1881	1881	1881	0
77	20250318	183300	427261531	1881	1881	1881	1881	0
78	20250318	183200	427261531	1881	1881	1881	1881	0
79	20250318	183100	427261531	1881	1881	1881	1881	0
80	20250318	183000	427261531	1881	1881	1881	1881	0
81	20250318	182900	427261531	1881	1881	1881	1881	0
82	20250318	182800	427261531	1881	1881	1881	1881	0
83	20250318	182700	427261531	1881	1881	1881	1881	0
84	20250318	182600	427261531	1881	1881	1881	1881	0
85	20250318	182500	427261531	1881	1881	1881	1881	0
86	20250318	182400	427261531	1881	1881	1881	1881	0
87	20250318	182300	427261531	1881	1881	1881	1881	0
88	20250318	182200	427261531	1881	1881	1881	1881	0
89	20250318	182100	427261531	1881	1881	1881	1881	0
90	20250318	182000	427261531	1881	1881	1881	1881	0
91	20250318	181900	427261531	1881	1881	1881	1881	0
92	20250318	181800	427261531	1881	1881	1881	1881	7813
93	20250318	181700	427261531	1881	1881	1881	1881	0
94	20250318	181600	427261531	1881	1881	1881	1881	0
95	20250318	181500	427261531	1881	1881	1881	1881	0
96	20250318	181400	427261531	1881	1881	1881	1881	0
97	20250318	181300	427261531	1881	1881	1881	1881	0
98	20250318	181200	427261531	1881	1881	1881	1881	0
99	20250318	181100	427261531	1881	1881	1881	1881	0
100	20250318	181000	427261531	1881	1881	1881	1881	0
101	20250318	180900	427261531	1881	1881	1881	1881	0
102	20250318	180800	427261531	1881	1881	1881	1881	0
103	20250318	180700	427261531	1881	1881	1881	1881	0
104	20250318	180600	427261531	1881	1881	1881	1881	0
105	20250318	180500	427261531	1881	1881	1881	1881	0
106	20250318	180400	427261531	1881	1881	1881	1881	0
107	20250318	180300	427261531	1881	1881	1881	1881	0
108	20250318	180200	427261531	1881	1881	1881	1881	0
109	20250318	180100	427261531	1881	1881	1881	1881	0
110	20250318	180000	427261531	1881	1881	1881	1881	0
111	20250318	175900	427261531	1881	1881	1881	1881	0
112	20250318	175800	427261531	1881	1881	1881	1881	0
113	20250318	175700	427261531	1881	1881	1881	1881	0
114	20250318	175600	427261531	1881	1881	1881	1881	0
115	20250318	175500	427261531	1881	1881	1881	1881	0
116	20250318	175400	427261531	1881	1881	1881	1881	0
117	20250318	175300	427261531	1881	1881	1881	1881	0
118	20250318	175200	427261531	1881	1881	1881	1881	0
119	20250318	175100	427261531	1881	1881	1881	1881	0
120	20250318	175000	427261531	1881	1881	1881	1881	0
121	20250318	174900	427261531	1881	1881	1881	1881	0
122	20250318	174800	427261531	1881	1881	1881	1881	7813
123	20250318	174700	427261531	1881	1881	1881	1881	0
124	20250318	174600	427261531	1881	1881	1881	1881	0
125	20250318	174500	427261531	1881	1881	1881	1881	0
126	20250318	174400	427261531	1881	1881	1881	1881	0
127	20250318	174300	427261531	1881	1881	1881	1881	0
128	20250318	174200	427261531	1881	1881	1881	1881	0
129	20250318	174100	427261531	1881	1881	1881	1881	0
130	20250318	174000	427261531	1881	1881	1881	1881	0
131	20250318	173900	427261531	1881	1881	1881	1881	0
132	20250318	173800	427261531	1881	1881	1881	1881	0
133	20250318	173700	427261531	1881	1881	1881	1881	0
134	20250318	173600	427261531	1881	1881	1881	1881	0
135	20250318	173500	427261531	1881	1881	1881	1881	0
136	20250318	173400	427261531	1881	1881	1881	1881	0
137	20250318	173300	427261531	1881	1881	1881	1881	0
138	20250318	173200	427261531	1881	1881	1881	1881	0
139	20250318	173100	427261531	1881	1881	1881	1881	0
140	20250318	173000	427261531	1881	1881	1881	1881	0
141	20250318	172900	427261531	1881	1881	1881	1881	0
142	20250318	172800	427261531	1881	1881	1881	1881	0
143	20250318	172700	427261531	1881	1881	1881	1881	0
144	20250318	172600	427261531	1881	1881	1881	1881	0
145	20250318	172500	427261531	1881	1881	1881	1881	0
146	20250318	172400	427261531	1881	1881	1881	1881	0
147	20250318	172300	427261531	1881	1881	1881	1881	0
148	20250318	172200	427261531	1881	1881	1881	1881	0
149	20250318	172100	427261531	1881	1881	1881	1881	0
150	20250318	172000	427261531	1881	1881	1881	1881	0
151	20250318	171900	427261531	1881	1881	1881	1881	0
152	20250318	171800	427261531	1881	1881	1881	1881	7813
153	20250318	171700	427261531	1881	1881	1881	1881	0
154	20250318	171600	427261531	1881	1881	1881	1881	0
155	20250318	171500	427261531	1881	1881	1881	1881	0
156	20250318	171400	427261531	1881	1881	1881	1881	0
157	20250318	171300	427261531	1881	1881	1881	1881	0
158	20250318	171200	427261531	1881	1881	1881	1881	0
159	20250318	171100	427261531	1881	1881	1881	1881	0
160	20250318	171000	427261531	1881	1881	1881	1881	0
161	20250318	170900	427261531	1881	1881	1881	1881	0
162	20250318	170800	427261531	1881	1881	1881	1881	0
163	20250318	170700	427261531	1881	1881	1881	1881	0
164	20250318	170600	427261531	1881	1881	1881	1881	0
165	20250318	170500	427261531	1881	1881	1881	1881	0
166	20250318	170400	427261531	1881	1881	1881	1881	0
167	20250318	170300	427261531	1881	1881	1881	1881	0
168	20250318	170200	427261531	1881	1881	1881	1881	0
169	20250318	170100	427261531	1881	1881	1881	1881	0
170	20250318	170000	427261531	1881	1881	1881	1881	0
171	20250318	165900	427261531	1881	1881	1881	1881	0
172	20250318	165800	427261531	1881	1881	1881	1881	0
173	20250318	165700	427261531	1881	1881	1881	1881	0
174	20250318	165600	427261531	1881	1881	1881	1881	0
175	20250318	165500	427261531	1881	1881	1881	1881	0
176	20250318	165400	427261531	1881	1881	1881	1881	0
177	20250318	165300	427261531	1881	1881	1881	1881	0
178	20250318	165200	427261531	1881	1881	1881	1881	0
179	20250318	165100	427261531	1881	1881	1881	1881	0
180	20250318	165000	427261531	1881	1881	1881	1881	0
181	20250318	164900	427261531	1881	1881	1881	1881	0
182	20250318	164800	427261531	1881	1881	1881	1881	7813
183	20250318	164700	427261531	1881	1881	1881	1881	0
184	20250318	164600	427261531	1881	1881	1881	1881	0
185	20250318	164500	427261531	1881	1881	1881	1881	0
186	20250318	164400	427261531	1881	1881	1881	1881	0
187	20250318	164300	427261531	1881	1881	1881	1881	0
188	20250318	164200	427261531	1881	1881	1881	1881	0
189	20250318	164100	427261531	1881	1881	1881	1881	0
190	20250318	164000	427261531	1881	1881	1881	1881	0
191	20250318	163900	427261531	1881	1881	1881	1881	0
192	20250318	163800	427261531	1881	1881	1881	1881	0
193	20250318	163700	427261531	1881	1881	1881	1881	0
194	20250318	163600	427261531	1881	1881	1881	1881	0
195	20250318	163500	427261531	1881	1881	1881	1881	0
196	20250318	163400	427261531	1881	1881	1881	1881	0
197	20250318	163300	427261531	1881	1881	1881	1881	0
198	20250318	163200	427261531	1881	1881	1881	1881	0
199	20250318	163100	427261531	1881	1881	1881	1881	0
200	20250318	163000	427261531	1881	1881	1881	1881	0
201	20250318	162900	427261531	1881	1881	1881	1881	0
202	20250318	162800	427261531	1881	1881	1881	1881	0
203	20250318	162700	427261531	1881	1881	1881	1881	0
204	20250318	162600	427261531	1881	1881	1881	1881	0
205	20250318	162500	427261531	1881	1881	1881	1881	0
206	20250318	162400	427261531	1881	1881	1881	1881	0
207	20250318	162300	427261531	1881	1881	1881	1881	0
208	20250318	162200	427261531	1881	1881	1881	1881	0
209	20250318	162100	427261531	1881	1881	1881	1881	0
210	20250318	162000	427261531	1881	1881	1881	1881	0
211	20250318	161900	427261531	1881	1881	1881	1881	0
212	20250318	161800	427261531	1881	1881	1881	1881	7813
213	20250318	161700	427261531	1881	1881	1881	1881	0
214	20250318	161600	427261531	1881	1881	1881	1881	0
215	20250318	161500	427261531	1881	1881	1881	1881	0
216	20250318	161400	427261531	1881	1881	1881	1881	0
217	20250318	161300	427261531	1881	1881	1881	1881	0
218	20250318	161200	427261531	1881	1881	1881	1881	0
219	20250318	161100	427261531	1881	1881	1881	1881	0
220	20250318	161000	427261531	1881	1881	1881	1881	0
221	20250318	160900	427261531	1881	1881	1881	1881	0
222	20250318	160800	427261531	1881	1881	1881	1881	0
223	20250318	160700	427261531	1881	1881	1881	1881	0
224	20250318	160600	427261531	1881	1881	1881	1881	0
225	20250318	160500	427261531	1881	1881	1881	1881	0
226	20250318	160400	427261531	1881	1881	1881	1881	0
227	20250318	160300	427261531	1881	1881	1881	1881	0
228	20250318	160200	427261531	1881	1881	1881	1881	0
229	20250318	160100	427261531	1881	1881	1881	1881	0
230	20250318	160000	427261531	1881	1881	1881	1881	0
231	20250318	155900	427261531	1881	1881	1881	1881	0
232	20250318	155800	427261531	1881	1881	1881	1881	0
233	20250318	155700	427261531	1881	1881	1881	1881	0
234	20250318	155600	427261531	1881	1881	1881	1881	0
235	20250318	155500	427261531	1881	1881	1881	1881	0
236	20250318	155400	427261531	1881	1881	1881	1881	0
237	20250318	155300	427261531	1881	1881	1881	1881	0
238	20250318	155200	427261531	1881	1881	1881	1881	0
239	20250318	155100	427261531	1881	1881	1881	1881	0
240	20250318	155000	427261531	1881	1881	1881	1881	0
241	20250318	154900	427261531	1881	1881	1881	1881	0
242	20250318	154800	427261531	1881	1881	1881	1881	7813
243	20250318	154700	427261531	1881	1881	1881	1881	0
244	20250318	154600	427261531	1881	1881	1881	1881	0
245	20250318	154500	427261531	1881	1881	1881	1881	0
246	20250318	154400	427261531	1881	1881	1881	1881	0
247	20250318	154300	427261531	1881	1881	1881	1881	0
248	20250318	154200	427261531	1881	1881	1881	1881	0
249	20250318	154100	427261531	1881	1881	1881	1881	0
250	20250318	154000	427261531	1881	1881	1881	1881	0
251	20250318	153900	427261531	1881	1881	1881	1881	0
252	20250318	153800	427261531	1881	1881	1881	1881	0
253	20250318	153700	427261531	1881	1881	1881	1881	0
254	20250318	153600	427261531	1881	1881	1881	1881	0
255	20250318	153500	427261531	1881	1881	1881	1881	0
256	20250318	153400	427261531	1881	1881	1881	1881	0
257	20250318	153300	427261531	1881	1881	1881	1881	0
258	20250318	153200	427261531	1881	1881	1881	1881	0
259	20250318	153100	427261531	1881	1881	1881	1881	0
260	20250318	153000	427261531	1881	1881	1881	1881	7813
261	20250318	152900	412565278	1881	1881	1881	1881	0
262	20250318	152800	412565278	1881	1881	1881	1881	0
263	20250318	152700	412565278	1881	1881	1881	1881	0
264	20250318	152600	412565278	1881	1881	1881	1881	0
265	20250318	152500	412565278	1881	1881	1881	1881	0
266	20250318	152400	412565278	1881	1881	1881	1881	0
267	20250318	152300	412565278	1881	1881	1881	1881	0
268	20250318	152200	412565278	1881	1881	1881	1881	0
269	20250318	152100	412565278	1881	1881	1881	1881	0
270	20250318	152000	412565278	1881	1881	1881	1881	0
271	20250318	151900	412565278	1881	1881	1881	1881	90
272	20250318	151800	412395988	1877	1881	1881	1877	8
273	20250318	151700	412380960	1878	1880	1880	1878	326
274	20250318	151600	411768508	1880	1880	1880	1880	793
275	20250318	151500	410277668	1880	1879	1880	1879	1377
276	20250318	151400	407689251	1880	1880	1880	1880	968
277	20250318	151300	405869411	1880	1880	1880	1880	0
278	20250318	151200	405869411	1880	1880	1880	1880	0
279	20250318	151100	405869411	1880	1882	1882	1880	949
280	20250318	151000	404085015	1881	1881	1881	1881	42
281	20250318	150900	404006013	1881	1881	1881	1881	0
282	20250318	150800	404006013	1881	1881	1881	1881	0
283	20250318	150700	404006013	1881	1881	1881	1881	0
284	20250318	150600	404006013	1881	1881	1881	1881	0
285	20250318	150500	404006013	1881	1880	1881	1880	5
286	20250318	150400	403996611	1876	1876	1876	1876	129
287	20250318	150300	403754607	1876	1876	1876	1876	1
288	20250318	150200	403752731	1875	1875	1875	1875	0
289	20250318	150100	403752731	1875	1875	1875	1875	72
290	20250318	150000	403617731	1875	1875	1875	1875	0
291	20250318	145900	403617731	1875	1875	1875	1875	0
292	20250318	145800	403617731	1875	1875	1875	1875	94
293	20250318	145700	403441481	1875	1875	1875	1875	200
294	20250318	145600	403066481	1875	1875	1875	1875	488
295	20250318	145500	402151481	1875	1874	1875	1874	184
296	20250318	145400	401806501	1875	1875	1875	1875	0
297	20250318	145300	401806501	1875	1874	1875	1874	253
298	20250318	145200	401332226	1875	1875	1875	1875	1
299	20250318	145100	401330351	1865	1865	1865	1865	18
300	20250318	145000	401296781	1862	1872	1872	1862	1606
301	20250318	144900	398303416	1883	1883	1883	1883	0
302	20250318	144800	398303416	1883	1872	1883	1872	2
303	20250318	144700	398299661	1870	1877	1877	1870	1204
304	20250318	144600	396045245	1877	1877	1877	1877	0
305	20250318	144500	396045245	1877	1877	1877	1877	90
306	20250318	144400	395876315	1883	1882	1883	1882	600
307	20250318	144300	394746618	1883	1880	1883	1880	50
308	20250318	144200	394652495	1877	1877	1877	1877	1
309	20250318	144100	394650618	1860	1877	1884	1860	455
310	20250318	144000	393797825	1875	1874	1875	1874	1232
311	20250318	143900	391488025	1875	1875	1875	1875	0
312	20250318	143800	391488025	1875	1875	1875	1875	0
313	20250318	143700	391488025	1875	1875	1875	1875	0
314	20250318	143600	391488025	1875	1875	1875	1875	0
315	20250318	143500	391488025	1875	1875	1875	1875	0
316	20250318	143400	391488025	1875	1875	1875	1875	0
317	20250318	143300	391488025	1875	1875	1875	1875	0
318	20250318	143200	391488025	1875	1875	1875	1875	0
319	20250318	143100	391488025	1875	1875	1875	1875	0
320	20250318	143000	391488025	1875	1875	1875	1875	0
321	20250318	142900	391488025	1875	1875	1875	1875	0
322	20250318	142800	391488025	1875	1873	1875	1873	680
323	20250318	142700	390213283	1872	1872	1872	1872	49
324	20250318	142600	390121555	1868	1868	1868	1868	0
325	20250318	142500	390121555	1868	1868	1868	1868	1
326	20250318	142400	390119687	1867	1867	1867	1867	0
327	20250318	142300	390119687	1867	1867	1867	1867	0
328	20250318	142200	390119687	1867	1867	1867	1867	0
329	20250318	142100	390119687	1867	1867	1867	1867	0
330	20250318	142000	390119687	1867	1867	1867	1867	1
331	20250318	141900	390117820	1862	1864	1864	1862	59
332	20250318	141800	390007891	1868	1868	1868	1868	0
333	20250318	141700	390007891	1868	1868	1868	1868	0
334	20250318	141600	390007891	1868	1868	1868	1868	0
335	20250318	141500	390007891	1868	1868	1868	1868	0
336	20250318	141400	390007891	1868	1868	1868	1868	0
337	20250318	141300	390007891	1868	1868	1868	1868	0
338	20250318	141200	390007891	1868	1868	1868	1868	1
339	20250318	141100	390006023	1865	1865	1865	1865	0
340	20250318	141000	390006023	1865	1866	1866	1865	11
341	20250318	140900	389985500	1866	1867	1867	1866	229
342	20250318	140800	389558171	1868	1868	1868	1868	0
343	20250318	140700	389558171	1868	1868	1868	1868	24
344	20250318	140600	389513339	1868	1868	1868	1867	581
345	20250318	140500	388428324	1868	1869	1869	1868	313
346	20250318	140400	387843431	1873	1870	1873	1870	556
347	20250318	140300	386802942	1872	1872	1872	1872	0
348	20250318	140200	386802942	1872	1872	1872	1872	57
349	20250318	140100	386696238	1873	1877	1877	1873	46
350	20250318	140000	386609920	1879	1879	1879	1879	79
351	20250318	135900	386461479	1880	1880	1880	1880	0
352	20250318	135800	386461479	1880	1880	1880	1880	0
353	20250318	135700	386461479	1880	1880	1880	1880	32
354	20250318	135600	386401319	1880	1879	1880	1879	1444
355	20250318	135500	383688010	1880	1881	1881	1880	164
356	20250318	135400	383379680	1881	1881	1881	1880	272
357	20250318	135300	382868098	1881	1881	1881	1881	500
358	20250318	135200	381927598	1881	1881	1881	1881	39
359	20250318	135100	381854239	1881	1881	1881	1881	80
360	20250318	135000	381703759	1881	1880	1881	1880	1568
361	20250318	134900	378754856	1879	1879	1879	1879	662
362	20250318	134800	377510958	1878	1875	1878	1875	3724
363	20250318	134700	370525432	1876	1876	1876	1876	0
364	20250318	134600	370525432	1876	1876	1876	1876	35
365	20250318	134500	370459772	1876	1876	1876	1876	11
366	20250318	134400	370439136	1876	1876	1876	1876	77
367	20250318	134300	370294684	1876	1876	1876	1876	84
368	20250318	134200	370137100	1876	1875	1876	1875	784
369	20250318	134100	368666900	1874	1874	1874	1874	0
370	20250318	134000	368666900	1874	1874	1874	1874	0
371	20250318	133900	368666900	1874	1870	1874	1870	1445
372	20250318	133800	365962248	1866	1866	1866	1866	300
373	20250318	133700	365402448	1866	1869	1870	1866	778
374	20250318	133600	363949015	1869	1869	1869	1869	69
375	20250318	133500	363820054	1869	1869	1869	1869	11
376	20250318	133400	363799495	1868	1866	1868	1866	328
377	20250318	133300	363186799	1865	1866	1866	1865	485
378	20250318	133200	362282257	1866	1866	1866	1866	300
379	20250318	133100	361722457	1868	1868	1868	1868	35
380	20250318	133000	361657077	1868	1868	1868	1868	0
381	20250318	132900	361657077	1868	1868	1868	1868	11
382	20250318	132800	361636529	1868	1868	1868	1868	0
383	20250318	132700	361636529	1868	1868	1868	1868	36
384	20250318	132600	361569281	1868	1868	1868	1868	0
385	20250318	132500	361569281	1868	1868	1868	1868	0
386	20250318	132400	361569281	1868	1868	1868	1868	13
387	20250318	132300	361544997	1868	1869	1869	1868	19
388	20250318	132200	361509501	1870	1869	1870	1869	110
389	20250318	132100	361303906	1869	1856	1869	1856	1285
390	20250318	132000	358910599	1855	1849	1855	1849	994
391	20250318	131900	357068217	1848	1848	1848	1848	8
392	20250318	131800	357053433	1857	1857	1857	1857	0
393	20250318	131700	357053433	1857	1857	1857	1857	0
394	20250318	131600	357053433	1857	1857	1857	1857	0
395	20250318	131500	357053433	1857	1857	1857	1857	0
396	20250318	131400	357053433	1857	1857	1857	1857	0
397	20250318	131300	357053433	1857	1856	1857	1856	238
398	20250318	131200	356611478	1846	1850	1850	1846	3786
399	20250318	131100	349620016	1857	1857	1857	1857	0
400	20250318	131000	349620016	1857	1857	1857	1857	0
401	20250318	130900	349620016	1857	1850	1857	1850	13
402	20250318	130800	349595932	1850	1850	1850	1850	0
403	20250318	130700	349595932	1850	1850	1850	1850	777
404	20250318	130600	348158482	1859	1859	1859	1859	0
405	20250318	130500	348158482	1859	1859	1859	1859	100
406	20250318	130400	347972582	1859	1859	1859	1859	0
407	20250318	130300	347972582	1859	1859	1859	1859	0
408	20250318	130200	347972582	1859	1859	1859	1859	33
409	20250318	130100	347911235	1850	1850	1850	1850	0
410	20250318	130000	347911235	1850	1855	1855	1850	1000
411	20250318	125900	346061173	1858	1858	1858	1858	21
412	20250318	125800	346022155	1858	1858	1858	1858	0
413	20250318	125700	346022155	1858	1858	1858	1858	0
414	20250318	125600	346022155	1858	1858	1858	1858	0
415	20250318	125500	346022155	1858	1858	1858	1858	293
416	20250318	125400	345477761	1858	1858	1858	1858	0
417	20250318	125300	345477761	1858	1858	1858	1858	0
418	20250318	125200	345477761	1858	1858	1858	1858	0
419	20250318	125100	345477761	1858	1858	1858	1858	0
420	20250318	125000	345477761	1858	1857	1858	1857	787
421	20250318	124900	344015556	1857	1857	1857	1857	55
422	20250318	124800	343913421	1850	1850	1850	1850	0
423	20250318	124700	343913421	1850	1850	1850	1850	0
424	20250318	124600	343913421	1850	1850	1850	1850	0
425	20250318	124500	343913421	1850	1850	1850	1850	0
426	20250318	124400	343913421	1850	1850	1850	1850	77
427	20250318	124300	343770971	1849	1849	1849	1849	0
428	20250318	124200	343770971	1849	1849	1849	1849	0
429	20250318	124100	343770971	1849	1849	1849	1849	0
430	20250318	124000	343770971	1849	1849	1849	1849	0
431	20250318	123900	343770971	1849	1849	1849	1849	0
432	20250318	123800	343770971	1849	1849	1849	1849	0
433	20250318	123700	343770971	1849	1849	1849	1849	0
434	20250318	123600	343770971	1849	1848	1849	1847	1085
435	20250318	123500	341766196	1849	1853	1853	1848	2005
436	20250318	123400	338055301	1853	1854	1854	1853	1500
437	20250318	123300	335274905	1854	1854	1854	1854	0
438	20250318	123200	335274905	1854	1854	1854	1854	0
439	20250318	123100	335274905	1854	1854	1854	1854	1
440	20250318	123000	335273051	1855	1862	1862	1855	939
441	20250318	122900	333530688	1858	1862	1862	1858	6
442	20250318	122800	333519520	1862	1863	1863	1861	279
443	20250318	122700	333000144	1860	1861	1861	1860	203
444	20250318	122600	332622561	1863	1863	1863	1863	0
445	20250318	122500	332622561	1863	1863	1863	1863	0
446	20250318	122400	332622561	1863	1863	1863	1863	0
447	20250318	122300	332622561	1863	1863	1863	1863	0
448	20250318	122200	332622561	1863	1864	1864	1863	10
449	20250318	122100	332603923	1864	1864	1864	1864	200
450	20250318	122000	332231123	1864	1864	1864	1864	223
451	20250318	121900	331815451	1864	1864	1864	1864	0
452	20250318	121800	331815451	1864	1865	1865	1864	225
453	20250318	121700	331396049	1866	1872	1872	1866	1778
454	20250318	121600	328072301	1872	1872	1872	1872	0
455	20250318	121500	328072301	1872	1866	1872	1866	2038
456	20250318	121400	324269363	1865	1865	1865	1865	0
457	20250318	121300	324269363	1865	1865	1865	1865	0
458	20250318	121200	324269363	1865	1865	1865	1865	299
459	20250318	121100	323711728	1866	1866	1866	1866	6
460	20250318	121000	323700532	1866	1866	1866	1866	0
461	20250318	120900	323700532	1866	1866	1866	1866	0
462	20250318	120800	323700532	1866	1866	1866	1866	0
463	20250318	120700	323700532	1866	1866	1866	1866	30
464	20250318	120600	323644552	1866	1866	1866	1866	109
465	20250318	120500	323441158	1864	1864	1864	1864	0
466	20250318	120400	323441158	1864	1864	1864	1864	0
467	20250318	120300	323441158	1864	1866	1866	1864	380
468	20250318	120200	322732824	1866	1866	1866	1866	107
469	20250318	120100	322533162	1866	1866	1866	1866	130
470	20250318	120000	322290582	1866	1866	1866	1866	0
471	20250318	115900	322290582	1866	1866	1866	1866	219
472	20250318	115800	321881928	1866	1866	1866	1866	7
473	20250318	115700	321868866	1866	1866	1866	1866	0
474	20250318	115600	321868866	1866	1866	1866	1866	199
475	20250318	115500	321497532	1864	1864	1864	1864	50
476	20250318	115400	321404332	1863	1863	1863	1863	0
477	20250318	115300	321404332	1863	1863	1863	1863	0
478	20250318	115200	321404332	1863	1863	1863	1863	0
479	20250318	115100	321404332	1863	1863	1863	1863	0
480	20250318	115000	321404332	1863	1866	1866	1863	536
481	20250318	114900	320404840	1873	1873	1873	1873	0
482	20250318	114800	320404840	1873	1873	1873	1873	3720
483	20250318	114700	313437280	1873	1872	1873	1872	1670
484	20250318	114600	310311030	1872	1872	1872	1872	0
485	20250318	114500	310311030	1872	1872	1872	1872	0
486	20250318	114400	310311030	1872	1872	1872	1872	0
487	20250318	114300	310311030	1872	1872	1872	1872	0
488	20250318	114200	310311030	1872	1872	1872	1872	0
489	20250318	114100	310311030	1872	1872	1872	1872	205
490	20250318	114000	309927270	1872	1872	1872	1872	0
491	20250318	113900	309927270	1872	1872	1872	1872	50
492	20250318	113800	309833670	1882	1878	1882	1878	2571
493	20250318	113700	304996882	1871	1871	1871	1871	100
494	20250318	113600	304809782	1871	1871	1871	1871	143
495	20250318	113500	304542229	1874	1874	1874	1874	373
496	20250318	113400	303843227	1878	1878	1878	1878	0
497	20250318	113300	303843227	1878	1863	1878	1863	57
498	20250318	113200	303736976	1882	1882	1882	1882	0
499	20250318	113100	303736976	1882	1882	1882	1882	0
500	20250318	113000	303736976	1882	1868	1882	1868	487
501	20250318	112900	302820486	1851	1881	1881	1851	5801
502	20250318	112800	292055783	1881	1881	1881	1881	0
503	20250318	112700	292055783	1881	1881	1881	1881	53
504	20250318	112600	291956090	1882	1882	1882	1882	0
505	20250318	112500	291956090	1882	1882	1882	1882	90
506	20250318	112400	291786710	1882	1877	1882	1877	4
507	20250318	112300	291779191	1875	1874	1875	1874	518
508	20250318	112200	290808091	1874	1874	1874	1874	250
509	20250318	112100	290339591	1874	1874	1874	1874	0
510	20250318	112000	290339591	1874	1875	1875	1874	104
511	20250318	111900	290144691	1874	1873	1874	1873	319
512	20250318	111800	289546895	1874	1874	1874	1874	0
513	20250318	111700	289546895	1874	1872	1874	1872	204
514	20250318	111600	289164699	1872	1869	1872	1869	79
515	20250318	111500	289017045	1872	1872	1872	1872	0
516	20250318	111400	289017045	1872	1872	1872	1872	0
517	20250318	111300	289017045	1872	1870	1872	1870	1149
518	20250318	111200	286868348	1870	1870	1870	1870	0
519	20250318	111100	286868348	1870	1870	1870	1870	70
520	20250318	111000	286737448	1870	1870	1870	1870	0
521	20250318	110900	286737448	1870	1869	1870	1869	53
522	20250318	110800	286638358	1870	1870	1870	1870	0
523	20250318	110700	286638358	1870	1870	1870	1870	1
524	20250318	110600	286636488	1868	1857	1868	1857	1589
525	20250318	110500	283685704	1858	1858	1858	1858	576
526	20250318	110400	282615496	1857	1873	1873	1857	31
527	20250318	110300	282557913	1857	1859	1859	1857	145
528	20250318	110200	282288622	1876	1876	1876	1876	2000
529	20250318	110100	278536622	1876	1868	1876	1857	148
530	20250318	110000	278261508	1879	1879	1879	1879	0
531	20250318	105900	278261508	1879	1879	1879	1879	0
532	20250318	105800	278261508	1879	1879	1879	1879	0
533	20250318	105700	278261508	1879	1879	1879	1879	2
534	20250318	105600	278257750	1869	1869	1881	1869	35
535	20250318	105500	278192215	1882	1876	1883	1874	1172
536	20250318	105400	275994595	1877	1864	1877	1864	6985
537	20250318	105300	262967616	1864	1864	1864	1864	334
538	20250318	105200	262345040	1864	1864	1864	1864	1
539	20250318	105100	262343176	1859	1859	1859	1859	0
540	20250318	105000	262343176	1859	1859	1859	1859	0
541	20250318	104900	262343176	1859	1863	1863	1859	1951
542	20250318	104800	258714463	1863	1863	1863	1863	691
543	20250318	104700	257427130	1863	1861	1863	1861	3
544	20250318	104600	257421544	1864	1864	1864	1864	0
545	20250318	104500	257421544	1864	1864	1864	1864	0
546	20250318	104400	257421544	1864	1864	1864	1864	0
547	20250318	104300	257421544	1864	1864	1864	1864	500
548	20250318	104200	256489544	1863	1863	1863	1863	500
549	20250318	104100	255558044	1863	1863	1863	1863	13
550	20250318	104000	255533825	1863	1863	1863	1863	56
551	20250318	103900	255429497	1863	1863	1863	1863	300
552	20250318	103800	254870597	1863	1863	1863	1863	0
553	20250318	103700	254870597	1863	1863	1863	1863	0
554	20250318	103600	254870597	1863	1863	1863	1863	0
555	20250318	103500	254870597	1863	1863	1863	1863	3
556	20250318	103400	254865008	1851	1848	1851	1847	39
557	20250318	103300	254792867	1851	1861	1861	1850	1460
558	20250318	103200	252086447	1861	1861	1861	1858	68
559	20250318	103100	251959902	1858	1861	1861	1858	2170
560	20250318	103000	247923458	1861	1861	1864	1861	3
561	20250318	102900	247917872	1864	1864	1864	1864	0
562	20250318	102800	247917872	1864	1858	1864	1858	55
563	20250318	102700	247815670	1860	1865	1865	1858	435
564	20250318	102600	247006916	1860	1865	1865	1860	157
565	20250318	102500	246714581	1865	1864	1865	1864	156
566	20250318	102400	246423690	1859	1859	1859	1859	0
567	20250318	102300	246423690	1859	1859	1859	1859	108
568	20250318	102200	246222918	1859	1859	1859	1859	179
569	20250318	102100	245890157	1858	1865	1865	1858	948
570	20250318	102000	244128438	1865	1865	1865	1865	0
571	20250318	101900	244128438	1865	1865	1865	1864	268
572	20250318	101800	243628646	1864	1859	1864	1859	900
573	20250318	101700	241955450	1859	1865	1865	1859	358
574	20250318	101600	241289605	1865	1870	1870	1865	6333
575	20250318	101500	229447214	1883	1874	1883	1871	113
576	20250318	101400	229235509	1881	1883	1883	1872	1200
577	20250318	101300	226987059	1884	1884	1884	1884	800
578	20250318	101200	225479859	1885	1884	1885	1884	50
579	20250318	101100	225385615	1886	1869	1886	1869	3311
580	20250318	101000	219141222	1869	1883	1886	1869	55
581	20250318	100900	219038396	1880	1871	1880	1870	2617
582	20250318	100800	214126710	1872	1872	1872	1872	1181
583	20250318	100700	211915878	1880	1880	1880	1880	3
584	20250318	100600	211910238	1877	1870	1877	1870	520
585	20250318	100500	210937824	1869	1861	1869	1860	85
586	20250318	100400	210779444	1860	1860	1860	1860	0
587	20250318	100300	210779444	1860	1860	1860	1860	31
588	20250318	100200	210721784	1857	1857	1857	1857	117
589	20250318	100100	210504515	1857	1860	1860	1857	158
590	20250318	100000	210211106	1860	1860	1860	1859	489
591	20250318	095900	209301738	1866	1866	1866	1862	2749
592	20250318	095800	204175793	1870	1870	1870	1870	5
593	20250318	095700	204166443	1870	1870	1870	1870	0
594	20250318	095600	204166443	1870	1870	1870	1870	25
595	20250318	095500	204119693	1865	1865	1865	1865	500
596	20250318	095400	203187193	1870	1866	1870	1865	201
597	20250318	095300	202811332	1870	1868	1870	1864	349
598	20250318	095200	202158880	1863	1867	1868	1863	46
599	20250318	095100	202072983	1862	1864	1867	1862	4797
600	20250318	095000	193126529	1862	1860	1862	1860	615
601	20250318	094900	191982355	1859	1857	1859	1857	1619
602	20250318	094800	188974738	1857	1851	1857	1851	1473
603	20250318	094700	186242241	1856	1856	1856	1856	130
604	20250318	094600	186000961	1855	1855	1855	1855	0
605	20250318	094500	186000961	1855	1852	1855	1852	2549
606	20250318	094400	181277563	1852	1852	1852	1852	0
607	20250318	094300	181277563	1852	1852	1852	1852	0
608	20250318	094200	181277563	1852	1850	1852	1850	84
609	20250318	094100	181122100	1851	1851	1851	1851	0
610	20250318	094000	181122100	1851	1851	1851	1851	0
611	20250318	093900	181122100	1851	1839	1851	1839	201
612	20250318	093800	180752249	1839	1839	1839	1839	100
613	20250318	093700	180568349	1841	1845	1845	1841	1141
614	20250318	093600	178466942	1845	1845	1845	1845	0
615	20250318	093500	178466942	1845	1845	1845	1845	402
616	20250318	093400	177725252	1842	1854	1854	1842	501
617	20250318	093300	176802398	1841	1855	1855	1841	1671
618	20250318	093200	173722480	1855	1855	1855	1850	544
619	20250318	093100	172713580	1844	1842	1844	1841	5486
620	20250318	093000	162598773	1843	1843	1843	1843	0
621	20250318	092900	162598773	1843	1843	1843	1843	510
622	20250318	092800	161658843	1843	1844	1844	1843	451
623	20250318	092700	160827610	1855	1844	1855	1826	1380
624	20250318	092600	158289511	1844	1837	1844	1837	3525
625	20250318	092500	151796397	1837	1832	1837	1826	895
626	20250318	092400	150157622	1834	1833	1834	1833	372
627	20250318	092300	149475469	1832	1832	1834	1825	4019
628	20250318	092200	142136599	1833	1837	1837	1833	5260
629	20250318	092100	132486054	1838	1838	1838	1838	280
630	20250318	092000	131971414	1839	1841	1841	1839	2914
631	20250318	091900	126609480	1841	1840	1843	1840	4785
632	20250318	091800	117794031	1843	1840	1843	1840	2085
633	20250318	091700	113954621	1841	1845	1845	1841	5420
634	20250318	091600	103967748	1843	1846	1846	1842	2897
635	20250318	091500	98626863	1846	1846	1846	1846	61
636	20250318	091400	98514257	1849	1846	1850	1843	4210
637	20250318	091300	90727154	1846	1843	1846	1843	95
638	20250318	091200	90552054	1843	1860	1860	1843	10335
639	20250318	091100	71444783	1850	1851	1862	1850	1819
640	20250318	091000	68079345	1851	1863	1863	1850	2447
641	20250318	090900	63549432	1863	1860	1863	1850	2402
642	20250318	090800	59097323	1860	1865	1865	1860	2391
643	20250318	090700	54646222	1865	1881	1881	1864	13764
644	20250318	090600	28923093	1898	1892	1898	1892	336
645	20250318	090500	28286664	1874	1899	1899	1874	4376
646	20250318	090400	20073525	1896	1886	1918	1874	2753
647	20250318	090300	14893498	1883	1899	1899	1865	1380
648	20250318	090200	12309681	1919	1907	1920	1900	1237
649	20250318	090100	9937831	1907	1890	1924	1890	2936
650	20250318	090000	4338552	1930	1900	1930	1866	2277