KissMeData/011930/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	185800	481434400	1239	1239	1239	1239	12937
3	20250317	185700	481434400	1239	1239	1239	1239	0
4	20250317	185600	481434400	1239	1239	1239	1239	0
5	20250317	185500	481434400	1239	1239	1239	1239	0
6	20250317	185400	481434400	1239	1239	1239	1239	0
7	20250317	185300	481434400	1239	1239	1239	1239	0
8	20250317	185200	481434400	1239	1239	1239	1239	0
9	20250317	185100	481434400	1239	1239	1239	1239	0
10	20250317	185000	481434400	1239	1239	1239	1239	0
11	20250317	184900	481434400	1239	1239	1239	1239	0
12	20250317	184800	481434400	1239	1239	1239	1239	0
13	20250317	184700	481434400	1239	1239	1239	1239	0
14	20250317	184600	481434400	1239	1239	1239	1239	0
15	20250317	184500	481434400	1239	1239	1239	1239	0
16	20250317	184400	481434400	1239	1239	1239	1239	0
17	20250317	184300	481434400	1239	1239	1239	1239	0
18	20250317	184200	481434400	1239	1239	1239	1239	0
19	20250317	184100	481434400	1239	1239	1239	1239	0
20	20250317	184000	481434400	1239	1239	1239	1239	0
21	20250317	183900	481434400	1239	1239	1239	1239	0
22	20250317	183800	481434400	1239	1239	1239	1239	0
23	20250317	183700	481434400	1239	1239	1239	1239	0
24	20250317	183600	481434400	1239	1239	1239	1239	0
25	20250317	183500	481434400	1239	1239	1239	1239	0
26	20250317	183400	481434400	1239	1239	1239	1239	0
27	20250317	183300	481434400	1239	1239	1239	1239	0
28	20250317	183200	481434400	1239	1239	1239	1239	0
29	20250317	183100	481434400	1239	1239	1239	1239	0
30	20250317	183000	481434400	1239	1239	1239	1239	0
31	20250317	182900	481434400	1239	1239	1239	1239	0
32	20250317	182800	481434400	1239	1239	1239	1239	12937
33	20250317	182700	481434400	1239	1239	1239	1239	0
34	20250317	182600	481434400	1239	1239	1239	1239	0
35	20250317	182500	481434400	1239	1239	1239	1239	0
36	20250317	182400	481434400	1239	1239	1239	1239	0
37	20250317	182300	481434400	1239	1239	1239	1239	0
38	20250317	182200	481434400	1239	1239	1239	1239	0
39	20250317	182100	481434400	1239	1239	1239	1239	0
40	20250317	182000	481434400	1239	1239	1239	1239	0
41	20250317	181900	481434400	1239	1239	1239	1239	0
42	20250317	181800	481434400	1239	1239	1239	1239	0
43	20250317	181700	481434400	1239	1239	1239	1239	0
44	20250317	181600	481434400	1239	1239	1239	1239	0
45	20250317	181500	481434400	1239	1239	1239	1239	0
46	20250317	181400	481434400	1239	1239	1239	1239	0
47	20250317	181300	481434400	1239	1239	1239	1239	0
48	20250317	181200	481434400	1239	1239	1239	1239	0
49	20250317	181100	481434400	1239	1239	1239	1239	0
50	20250317	181000	481434400	1239	1239	1239	1239	0
51	20250317	180900	481434400	1239	1239	1239	1239	0
52	20250317	180800	481434400	1239	1239	1239	1239	0
53	20250317	180700	481434400	1239	1239	1239	1239	0
54	20250317	180600	481434400	1239	1239	1239	1239	0
55	20250317	180500	481434400	1239	1239	1239	1239	0
56	20250317	180400	481434400	1239	1239	1239	1239	0
57	20250317	180300	481434400	1239	1239	1239	1239	0
58	20250317	180200	481434400	1239	1239	1239	1239	0
59	20250317	180100	481434400	1239	1239	1239	1239	0
60	20250317	180000	481434400	1239	1239	1239	1239	0
61	20250317	175900	481434400	1239	1239	1239	1239	0
62	20250317	175800	481434400	1239	1239	1239	1239	12937
63	20250317	175700	481434400	1239	1239	1239	1239	0
64	20250317	175600	481434400	1239	1239	1239	1239	0
65	20250317	175500	481434400	1239	1239	1239	1239	0
66	20250317	175400	481434400	1239	1239	1239	1239	0
67	20250317	175300	481434400	1239	1239	1239	1239	0
68	20250317	175200	481434400	1239	1239	1239	1239	0
69	20250317	175100	481434400	1239	1239	1239	1239	0
70	20250317	175000	481434400	1239	1239	1239	1239	0
71	20250317	174900	481434400	1239	1239	1239	1239	0
72	20250317	174800	481434400	1239	1239	1239	1239	0
73	20250317	174700	481434400	1239	1239	1239	1239	0
74	20250317	174600	481434400	1239	1239	1239	1239	0
75	20250317	174500	481434400	1239	1239	1239	1239	0
76	20250317	174400	481434400	1239	1239	1239	1239	0
77	20250317	174300	481434400	1239	1239	1239	1239	0
78	20250317	174200	481434400	1239	1239	1239	1239	0
79	20250317	174100	481434400	1239	1239	1239	1239	0
80	20250317	174000	481434400	1239	1239	1239	1239	0
81	20250317	173900	481434400	1239	1239	1239	1239	0
82	20250317	173800	481434400	1239	1239	1239	1239	0
83	20250317	173700	481434400	1239	1239	1239	1239	0
84	20250317	173600	481434400	1239	1239	1239	1239	0
85	20250317	173500	481434400	1239	1239	1239	1239	0
86	20250317	173400	481434400	1239	1239	1239	1239	0
87	20250317	173300	481434400	1239	1239	1239	1239	0
88	20250317	173200	481434400	1239	1239	1239	1239	0
89	20250317	173100	481434400	1239	1239	1239	1239	0
90	20250317	173000	481434400	1239	1239	1239	1239	0
91	20250317	172900	481434400	1239	1239	1239	1239	0
92	20250317	172800	481434400	1239	1239	1239	1239	12937
93	20250317	172700	481434400	1239	1239	1239	1239	0
94	20250317	172600	481434400	1239	1239	1239	1239	0
95	20250317	172500	481434400	1239	1239	1239	1239	0
96	20250317	172400	481434400	1239	1239	1239	1239	0
97	20250317	172300	481434400	1239	1239	1239	1239	0
98	20250317	172200	481434400	1239	1239	1239	1239	0
99	20250317	172100	481434400	1239	1239	1239	1239	0
100	20250317	172000	481434400	1239	1239	1239	1239	0
101	20250317	171900	481434400	1239	1239	1239	1239	0
102	20250317	171800	481434400	1239	1239	1239	1239	0
103	20250317	171700	481434400	1239	1239	1239	1239	0
104	20250317	171600	481434400	1239	1239	1239	1239	0
105	20250317	171500	481434400	1239	1239	1239	1239	0
106	20250317	171400	481434400	1239	1239	1239	1239	0
107	20250317	171300	481434400	1239	1239	1239	1239	0
108	20250317	171200	481434400	1239	1239	1239	1239	0
109	20250317	171100	481434400	1239	1239	1239	1239	0
110	20250317	171000	481434400	1239	1239	1239	1239	0
111	20250317	170900	481434400	1239	1239	1239	1239	0
112	20250317	170800	481434400	1239	1239	1239	1239	0
113	20250317	170700	481434400	1239	1239	1239	1239	0
114	20250317	170600	481434400	1239	1239	1239	1239	0
115	20250317	170500	481434400	1239	1239	1239	1239	0
116	20250317	170400	481434400	1239	1239	1239	1239	0
117	20250317	170300	481434400	1239	1239	1239	1239	0
118	20250317	170200	481434400	1239	1239	1239	1239	0
119	20250317	170100	481434400	1239	1239	1239	1239	0
120	20250317	170000	481434400	1239	1239	1239	1239	0
121	20250317	165900	481434400	1239	1239	1239	1239	0
122	20250317	165800	481434400	1239	1239	1239	1239	12937
123	20250317	165700	481434400	1239	1239	1239	1239	0
124	20250317	165600	481434400	1239	1239	1239	1239	0
125	20250317	165500	481434400	1239	1239	1239	1239	0
126	20250317	165400	481434400	1239	1239	1239	1239	0
127	20250317	165300	481434400	1239	1239	1239	1239	0
128	20250317	165200	481434400	1239	1239	1239	1239	0
129	20250317	165100	481434400	1239	1239	1239	1239	0
130	20250317	165000	481434400	1239	1239	1239	1239	0
131	20250317	164900	481434400	1239	1239	1239	1239	0
132	20250317	164800	481434400	1239	1239	1239	1239	0
133	20250317	164700	481434400	1239	1239	1239	1239	0
134	20250317	164600	481434400	1239	1239	1239	1239	0
135	20250317	164500	481434400	1239	1239	1239	1239	0
136	20250317	164400	481434400	1239	1239	1239	1239	0
137	20250317	164300	481434400	1239	1239	1239	1239	0
138	20250317	164200	481434400	1239	1239	1239	1239	0
139	20250317	164100	481434400	1239	1239	1239	1239	0
140	20250317	164000	481434400	1239	1239	1239	1239	0
141	20250317	163900	481434400	1239	1239	1239	1239	0
142	20250317	163800	481434400	1239	1239	1239	1239	0
143	20250317	163700	481434400	1239	1239	1239	1239	0
144	20250317	163600	481434400	1239	1239	1239	1239	0
145	20250317	163500	481434400	1239	1239	1239	1239	0
146	20250317	163400	481434400	1239	1239	1239	1239	0
147	20250317	163300	481434400	1239	1239	1239	1239	0
148	20250317	163200	481434400	1239	1239	1239	1239	0
149	20250317	163100	481434400	1239	1239	1239	1239	0
150	20250317	163000	481434400	1239	1239	1239	1239	0
151	20250317	162900	481434400	1239	1239	1239	1239	0
152	20250317	162800	481434400	1239	1239	1239	1239	12937
153	20250317	162700	481434400	1239	1239	1239	1239	0
154	20250317	162600	481434400	1239	1239	1239	1239	0
155	20250317	162500	481434400	1239	1239	1239	1239	0
156	20250317	162400	481434400	1239	1239	1239	1239	0
157	20250317	162300	481434400	1239	1239	1239	1239	0
158	20250317	162200	481434400	1239	1239	1239	1239	0
159	20250317	162100	481434400	1239	1239	1239	1239	0
160	20250317	162000	481434400	1239	1239	1239	1239	0
161	20250317	161900	481434400	1239	1239	1239	1239	0
162	20250317	161800	481434400	1239	1239	1239	1239	0
163	20250317	161700	481434400	1239	1239	1239	1239	0
164	20250317	161600	481434400	1239	1239	1239	1239	0
165	20250317	161500	481434400	1239	1239	1239	1239	0
166	20250317	161400	481434400	1239	1239	1239	1239	0
167	20250317	161300	481434400	1239	1239	1239	1239	0
168	20250317	161200	481434400	1239	1239	1239	1239	0
169	20250317	161100	481434400	1239	1239	1239	1239	0
170	20250317	161000	481434400	1239	1239	1239	1239	0
171	20250317	160900	481434400	1239	1239	1239	1239	0
172	20250317	160800	481434400	1239	1239	1239	1239	0
173	20250317	160700	481434400	1239	1239	1239	1239	0
174	20250317	160600	481434400	1239	1239	1239	1239	0
175	20250317	160500	481434400	1239	1239	1239	1239	0
176	20250317	160400	481434400	1239	1239	1239	1239	0
177	20250317	160300	481434400	1239	1239	1239	1239	0
178	20250317	160200	481434400	1239	1239	1239	1239	0
179	20250317	160100	481434400	1239	1239	1239	1239	0
180	20250317	160000	481434400	1239	1239	1239	1239	0
181	20250317	155900	481434400	1239	1239	1239	1239	0
182	20250317	155800	481434400	1239	1239	1239	1239	12937
183	20250317	155700	481434400	1239	1239	1239	1239	0
184	20250317	155600	481434400	1239	1239	1239	1239	0
185	20250317	155500	481434400	1239	1239	1239	1239	0
186	20250317	155400	481434400	1239	1239	1239	1239	0
187	20250317	155300	481434400	1239	1239	1239	1239	0
188	20250317	155200	481434400	1239	1239	1239	1239	0
189	20250317	155100	481434400	1239	1239	1239	1239	0
190	20250317	155000	481434400	1239	1239	1239	1239	0
191	20250317	154900	481434400	1239	1239	1239	1239	0
192	20250317	154800	481434400	1239	1239	1239	1239	0
193	20250317	154700	481434400	1239	1239	1239	1239	0
194	20250317	154600	481434400	1239	1239	1239	1239	0
195	20250317	154500	481434400	1239	1239	1239	1239	0
196	20250317	154400	481434400	1239	1239	1239	1239	0
197	20250317	154300	481434400	1239	1239	1239	1239	0
198	20250317	154200	481434400	1239	1239	1239	1239	0
199	20250317	154100	481434400	1239	1239	1239	1239	0
200	20250317	154000	481434400	1239	1239	1239	1239	0
201	20250317	153900	481434400	1239	1239	1239	1239	0
202	20250317	153800	481434400	1239	1239	1239	1239	0
203	20250317	153700	481434400	1239	1239	1239	1239	0
204	20250317	153600	481434400	1239	1239	1239	1239	0
205	20250317	153500	481434400	1239	1239	1239	1239	0
206	20250317	153400	481434400	1239	1239	1239	1239	0
207	20250317	153300	481434400	1239	1239	1239	1239	0
208	20250317	153200	481434400	1239	1239	1239	1239	0
209	20250317	153100	481434400	1239	1239	1239	1239	0
210	20250317	153000	481434400	1239	1239	1239	1239	12937
211	20250317	152900	465405457	1236	1236	1236	1236	0
212	20250317	152800	465405457	1236	1236	1236	1236	0
213	20250317	152700	465405457	1236	1236	1236	1236	0
214	20250317	152600	465405457	1236	1236	1236	1236	0
215	20250317	152500	465405457	1236	1236	1236	1236	0
216	20250317	152400	465405457	1236	1236	1236	1236	0
217	20250317	152300	465405457	1236	1236	1236	1236	0
218	20250317	152200	465405457	1236	1236	1236	1236	0
219	20250317	152100	465405457	1236	1236	1236	1236	0
220	20250317	152000	465405457	1236	1236	1236	1236	0
221	20250317	151900	465405457	1236	1236	1236	1236	0
222	20250317	151800	465405457	1236	1239	1239	1236	6363
223	20250317	151700	457539339	1238	1239	1239	1238	886
224	20250317	151600	456441707	1238	1238	1239	1238	1011
225	20250317	151500	455190088	1238	1238	1238	1237	2278
226	20250317	151400	452369982	1238	1238	1238	1238	872
227	20250317	151300	451290446	1238	1238	1239	1236	1009
228	20250317	151200	450041051	1239	1237	1239	1237	3146
229	20250317	151100	446144325	1238	1238	1238	1238	1086
230	20250317	151000	444799857	1238	1238	1238	1238	690
231	20250317	150900	443945637	1237	1236	1237	1236	6566
232	20250317	150800	435828100	1236	1236	1236	1236	1139
233	20250317	150700	434420296	1236	1235	1236	1235	977
234	20250317	150600	433213324	1236	1236	1236	1236	697
235	20250317	150500	432351832	1236	1235	1236	1235	876
236	20250317	150400	431269167	1235	1235	1235	1235	1
237	20250317	150300	431267932	1236	1236	1236	1236	0
238	20250317	150200	431267932	1236	1236	1236	1236	0
239	20250317	150100	431267932	1236	1236	1236	1236	1000
240	20250317	150000	430031932	1236	1236	1236	1236	3000
241	20250317	145900	426323932	1236	1236	1236	1236	0
242	20250317	145800	426323932	1236	1236	1236	1236	483
243	20250317	145700	425726944	1236	1236	1236	1236	0
244	20250317	145600	425726944	1236	1236	1236	1236	41
245	20250317	145500	425676268	1236	1236	1236	1236	1
246	20250317	145400	425675032	1236	1236	1236	1236	0
247	20250317	145300	425675032	1236	1235	1236	1235	1167
248	20250317	145200	424233737	1235	1235	1235	1235	30
249	20250317	145100	424196687	1236	1236	1236	1236	130
250	20250317	145000	424036007	1236	1236	1236	1236	105
251	20250317	144900	423906227	1236	1236	1236	1236	11
252	20250317	144800	423892631	1230	1231	1231	1230	100
253	20250317	144700	423769598	1236	1230	1236	1230	13645
254	20250317	144600	406910859	1230	1230	1230	1230	2
255	20250317	144500	406908399	1229	1230	1230	1229	300
256	20250317	144400	406539648	1229	1234	1234	1229	212
257	20250317	144300	406279040	1234	1234	1234	1234	5
258	20250317	144200	406272870	1234	1234	1234	1228	5454
259	20250317	144100	399566616	1235	1235	1235	1235	5
260	20250317	144000	399560441	1235	1235	1235	1235	478
261	20250317	143900	398970111	1235	1235	1235	1235	0
262	20250317	143800	398970111	1235	1235	1235	1235	1
263	20250317	143700	398968876	1235	1235	1235	1235	0
264	20250317	143600	398968876	1235	1235	1235	1235	1
265	20250317	143500	398967641	1234	1235	1235	1234	91
266	20250317	143400	398855337	1234	1234	1234	1234	0
267	20250317	143300	398855337	1234	1234	1234	1234	10
268	20250317	143200	398842997	1234	1234	1234	1234	499
269	20250317	143100	398227231	1234	1233	1234	1229	5100
270	20250317	143000	391957971	1234	1234	1234	1234	300
271	20250317	142900	391587771	1234	1234	1234	1234	0
272	20250317	142800	391587771	1234	1234	1234	1234	0
273	20250317	142700	391587771	1234	1234	1234	1234	0
274	20250317	142600	391587771	1234	1234	1234	1234	0
275	20250317	142500	391587771	1234	1234	1234	1234	1
276	20250317	142400	391586537	1230	1235	1235	1230	355
277	20250317	142300	391149598	1235	1235	1235	1235	1185
278	20250317	142200	389686123	1235	1235	1235	1235	0
279	20250317	142100	389686123	1235	1235	1235	1235	0
280	20250317	142000	389686123	1235	1235	1235	1235	0
281	20250317	141900	389686123	1235	1233	1235	1233	42
282	20250317	141800	389634313	1235	1234	1235	1234	1320
283	20250317	141700	388005432	1234	1234	1234	1234	92
284	20250317	141600	387891904	1234	1234	1234	1234	0
285	20250317	141500	387891904	1234	1234	1234	1234	30
286	20250317	141400	387854884	1233	1233	1233	1233	1
287	20250317	141300	387853651	1235	1234	1235	1234	1810
288	20250317	141200	385618338	1234	1234	1234	1234	1
289	20250317	141100	385617104	1233	1233	1233	1233	1117
290	20250317	141000	384239843	1233	1233	1233	1233	0
291	20250317	140900	384239843	1233	1233	1233	1233	0
292	20250317	140800	384239843	1233	1232	1233	1232	4
293	20250317	140700	384234914	1233	1233	1233	1233	0
294	20250317	140600	384234914	1233	1231	1233	1231	5000
295	20250317	140500	378072407	1231	1231	1231	1231	2
296	20250317	140400	378069945	1231	1231	1231	1231	0
297	20250317	140300	378069945	1231	1231	1231	1231	0
298	20250317	140200	378069945	1231	1231	1231	1231	0
299	20250317	140100	378069945	1231	1232	1232	1231	627
300	20250317	140000	377298107	1232	1232	1232	1232	490
301	20250317	135900	376694427	1232	1232	1232	1232	1
302	20250317	135800	376693195	1232	1232	1232	1232	1
303	20250317	135700	376691963	1231	1233	1233	1231	5001
304	20250317	135600	370533141	1233	1233	1233	1233	110
305	20250317	135500	370397511	1233	1233	1233	1233	1
306	20250317	135400	370396278	1228	1228	1228	1228	0
307	20250317	135300	370396278	1228	1231	1231	1228	807
308	20250317	135200	369404058	1233	1233	1233	1233	0
309	20250317	135100	369404058	1233	1233	1233	1233	1
310	20250317	135000	369402825	1233	1232	1233	1232	21
311	20250317	134900	369376933	1233	1232	1233	1232	8
312	20250317	134800	369367076	1232	1232	1232	1232	101
313	20250317	134700	369242644	1231	1231	1231	1231	10
314	20250317	134600	369230334	1230	1230	1230	1230	0
315	20250317	134500	369230334	1230	1230	1230	1230	0
316	20250317	134400	369230334	1230	1232	1232	1230	15
317	20250317	134300	369211864	1232	1232	1232	1232	0
318	20250317	134200	369211864	1232	1231	1232	1230	3554
319	20250317	134100	364836174	1230	1231	1231	1230	616
320	20250317	134000	364078489	1231	1231	1231	1231	0
321	20250317	133900	364078489	1231	1231	1231	1231	8
322	20250317	133800	364068641	1228	1230	1230	1228	28
323	20250317	133700	364034239	1227	1231	1231	1227	3
324	20250317	133600	364030554	1227	1228	1228	1227	6014
325	20250317	133500	356650107	1231	1230	1231	1230	202
326	20250317	133400	356401646	1230	1230	1230	1230	3
327	20250317	133300	356397956	1231	1231	1231	1231	0
328	20250317	133200	356397956	1231	1231	1231	1231	0
329	20250317	133100	356397956	1231	1231	1231	1231	1
330	20250317	133000	356396725	1232	1232	1232	1232	0
331	20250317	132900	356396725	1232	1232	1232	1232	2
332	20250317	132800	356394261	1227	1232	1232	1227	4
333	20250317	132700	356389348	1231	1230	1231	1230	866
334	20250317	132600	355323396	1227	1228	1228	1227	5000
335	20250317	132500	349188327	1230	1228	1230	1228	1512
336	20250317	132400	347330088	1229	1228	1229	1228	2
337	20250317	132300	347327631	1227	1227	1227	1227	1
338	20250317	132200	347326404	1226	1230	1230	1226	7545
339	20250317	132100	338066984	1229	1231	1231	1229	1330
340	20250317	132000	336431055	1231	1234	1234	1231	1509
341	20250317	131900	334568967	1231	1231	1231	1230	277
342	20250317	131800	334227982	1231	1231	1231	1231	16
343	20250317	131700	334208286	1230	1230	1230	1230	0
344	20250317	131600	334208286	1230	1235	1235	1230	483
345	20250317	131500	333613691	1231	1231	1231	1231	70
346	20250317	131400	333527521	1235	1235	1235	1235	6
347	20250317	131300	333520111	1235	1231	1235	1231	2
348	20250317	131200	333517645	1235	1235	1235	1235	0
349	20250317	131100	333517645	1235	1232	1235	1232	537
350	20250317	131000	332855581	1236	1236	1236	1236	0
351	20250317	130900	332855581	1236	1236	1236	1236	0
352	20250317	130800	332855581	1236	1236	1236	1233	21
353	20250317	130700	332829649	1236	1236	1236	1236	1
354	20250317	130600	332828413	1236	1236	1236	1236	1
355	20250317	130500	332827177	1234	1238	1238	1234	210
356	20250317	130400	332567237	1238	1238	1238	1238	0
357	20250317	130300	332567237	1238	1238	1238	1238	0
358	20250317	130200	332567237	1238	1238	1238	1238	0
359	20250317	130100	332567237	1238	1238	1238	1238	6
360	20250317	130000	332559809	1240	1232	1240	1232	10749
361	20250317	125900	319266543	1232	1232	1232	1232	128
362	20250317	125800	319108847	1232	1231	1232	1231	138
363	20250317	125700	318938938	1231	1231	1231	1231	103
364	20250317	125600	318812145	1231	1231	1231	1231	104
365	20250317	125500	318684121	1231	1229	1231	1229	3189
366	20250317	125400	314761016	1229	1228	1229	1228	4879
367	20250317	125300	308769603	1228	1228	1228	1228	20
368	20250317	125200	308745043	1228	1228	1228	1228	1000
369	20250317	125100	307517043	1228	1228	1228	1228	1020
370	20250317	125000	306264483	1228	1229	1229	1228	2445
371	20250317	124900	303262001	1229	1228	1229	1228	305
372	20250317	124800	302887456	1229	1229	1229	1229	0
373	20250317	124700	302887456	1229	1229	1229	1229	10
374	20250317	124600	302875166	1229	1229	1229	1229	0
375	20250317	124500	302875166	1229	1228	1229	1228	11
376	20250317	124400	302861657	1228	1228	1228	1228	0
377	20250317	124300	302861657	1228	1228	1228	1228	0
378	20250317	124200	302861657	1228	1228	1228	1228	1215
379	20250317	124100	301369637	1228	1228	1228	1228	3553
380	20250317	124000	297006553	1228	1229	1229	1228	1000
381	20250317	123900	295778513	1229	1229	1229	1229	0
382	20250317	123800	295778513	1229	1229	1229	1229	1986
383	20250317	123700	293337719	1229	1229	1229	1229	0
384	20250317	123600	293337719	1229	1229	1229	1229	7265
385	20250317	123500	284409034	1230	1230	1230	1230	0
386	20250317	123400	284409034	1230	1230	1230	1230	106
387	20250317	123300	284278654	1230	1230	1230	1230	0
388	20250317	123200	284278654	1230	1230	1230	1230	0
389	20250317	123100	284278654	1230	1230	1230	1230	365
390	20250317	123000	283829704	1230	1230	1231	1230	1752
391	20250317	122900	281674737	1231	1231	1231	1231	0
392	20250317	122800	281674737	1231	1231	1231	1231	0
393	20250317	122700	281674737	1231	1231	1231	1231	0
394	20250317	122600	281674737	1231	1231	1231	1231	101
395	20250317	122500	281550406	1231	1232	1232	1231	1283
396	20250317	122400	279971027	1232	1232	1232	1232	1600
397	20250317	122300	277999827	1231	1231	1231	1231	0
398	20250317	122200	277999827	1231	1231	1231	1231	0
399	20250317	122100	277999827	1231	1231	1231	1231	0
400	20250317	122000	277999827	1231	1231	1231	1231	1
401	20250317	121900	277998596	1233	1233	1233	1233	45
402	20250317	121800	277943111	1233	1233	1233	1233	33
403	20250317	121700	277902422	1233	1233	1233	1233	0
404	20250317	121600	277902422	1233	1233	1233	1233	0
405	20250317	121500	277902422	1233	1233	1233	1233	0
406	20250317	121400	277902422	1233	1233	1233	1233	0
407	20250317	121300	277902422	1233	1233	1233	1233	0
408	20250317	121200	277902422	1233	1233	1233	1233	0
409	20250317	121100	277902422	1233	1233	1233	1233	580
410	20250317	121000	277187282	1233	1231	1233	1231	1409
411	20250317	120900	275452155	1231	1231	1231	1231	0
412	20250317	120800	275452155	1231	1231	1231	1231	0
413	20250317	120700	275452155	1231	1231	1231	1231	104
414	20250317	120600	275324131	1231	1231	1231	1231	1
415	20250317	120500	275322900	1231	1231	1231	1230	4203
416	20250317	120400	270151875	1231	1231	1231	1231	650
417	20250317	120300	269351725	1232	1232	1232	1232	0
418	20250317	120200	269351725	1232	1232	1232	1232	502
419	20250317	120100	268733261	1232	1232	1232	1232	0
420	20250317	120000	268733261	1232	1232	1232	1232	1085
421	20250317	115900	267396541	1231	1231	1231	1231	302
422	20250317	115800	267024779	1233	1232	1233	1232	1074
423	20250317	115700	265701609	1232	1232	1232	1232	1428
424	20250317	115600	263942313	1233	1233	1233	1233	0
425	20250317	115500	263942313	1233	1233	1233	1233	40
426	20250317	115400	263892993	1233	1234	1234	1233	779
427	20250317	115300	262932466	1234	1234	1234	1234	1
428	20250317	115200	262931232	1234	1234	1234	1234	2
429	20250317	115100	262928764	1234	1235	1235	1232	2445
430	20250317	115000	259914776	1233	1233	1233	1233	35
431	20250317	114900	259871621	1235	1235	1235	1235	1
432	20250317	114800	259870386	1233	1233	1233	1233	0
433	20250317	114700	259870386	1233	1233	1233	1233	0
434	20250317	114600	259870386	1233	1233	1233	1233	1028
435	20250317	114500	258602862	1235	1235	1235	1235	6
436	20250317	114400	258595452	1236	1236	1236	1235	303
437	20250317	114300	258220946	1236	1236	1236	1236	7
438	20250317	114200	258212294	1236	1236	1236	1236	1
439	20250317	114100	258211058	1234	1234	1234	1234	707
440	20250317	114000	257338620	1234	1234	1234	1234	0
441	20250317	113900	257338620	1234	1234	1234	1234	10
442	20250317	113800	257326280	1234	1234	1234	1234	0
443	20250317	113700	257326280	1234	1234	1234	1234	0
444	20250317	113600	257326280	1234	1234	1234	1234	6059
445	20250317	113500	249849474	1237	1237	1237	1237	0
446	20250317	113400	249849474	1237	1237	1237	1237	0
447	20250317	113300	249849474	1237	1237	1237	1237	1
448	20250317	113200	249848237	1235	1237	1237	1235	1373
449	20250317	113100	248152574	1237	1237	1237	1237	0
450	20250317	113000	248152574	1237	1235	1237	1235	270
451	20250317	112900	247818884	1237	1236	1237	1236	1013
452	20250317	112800	246566815	1237	1237	1237	1237	0
453	20250317	112700	246566815	1237	1237	1237	1237	0
454	20250317	112600	246566815	1237	1237	1237	1237	0
455	20250317	112500	246566815	1237	1237	1237	1237	0
456	20250317	112400	246566815	1237	1237	1237	1237	0
457	20250317	112300	246566815	1237	1236	1237	1236	11
458	20250317	112200	246553218	1237	1237	1237	1237	1
459	20250317	112100	246551981	1235	1236	1236	1235	100
460	20250317	112000	246428431	1234	1234	1234	1234	6
461	20250317	111900	246421027	1234	1234	1234	1234	1
462	20250317	111800	246419793	1237	1237	1237	1237	3
463	20250317	111700	246416082	1237	1237	1237	1237	0
464	20250317	111600	246416082	1237	1237	1237	1237	0
465	20250317	111500	246416082	1237	1237	1237	1234	760
466	20250317	111400	245477364	1238	1238	1238	1238	1000
467	20250317	111300	244239364	1239	1240	1240	1239	11
468	20250317	111200	244225734	1240	1240	1240	1240	40
469	20250317	111100	244176134	1240	1236	1240	1236	27322
470	20250317	111000	210400221	1235	1235	1236	1235	2024
471	20250317	110900	207899407	1235	1235	1235	1235	4843
472	20250317	110800	201918302	1235	1235	1235	1235	0
473	20250317	110700	201918302	1235	1235	1235	1235	0
474	20250317	110600	201918302	1235	1235	1235	1235	0
475	20250317	110500	201918302	1235	1235	1235	1235	0
476	20250317	110400	201918302	1235	1235	1235	1235	0
477	20250317	110300	201918302	1235	1235	1235	1235	0
478	20250317	110200	201918302	1235	1235	1235	1235	0
479	20250317	110100	201918302	1235	1235	1235	1235	811
480	20250317	110000	200916717	1234	1233	1234	1233	9338
481	20250317	105900	189399988	1233	1233	1233	1233	500
482	20250317	105800	188783488	1233	1233	1233	1233	0
483	20250317	105700	188783488	1233	1233	1233	1233	1677
484	20250317	105600	186715747	1232	1232	1232	1232	29
485	20250317	105500	186680019	1233	1232	1233	1232	249
486	20250317	105400	186373052	1230	1233	1233	1230	2021
487	20250317	105300	183885125	1233	1233	1233	1233	74
488	20250317	105200	183793883	1233	1233	1233	1233	28
489	20250317	105100	183759359	1232	1232	1233	1232	115
490	20250317	105000	183617674	1233	1233	1233	1233	0
491	20250317	104900	183617674	1233	1233	1233	1233	4
492	20250317	104800	183612742	1233	1233	1233	1233	53
493	20250317	104700	183547393	1233	1233	1233	1233	1
494	20250317	104600	183546160	1233	1233	1233	1233	0
495	20250317	104500	183546160	1233	1232	1233	1232	106
496	20250317	104400	183415563	1232	1232	1232	1232	1
497	20250317	104300	183414331	1232	1232	1232	1232	20
498	20250317	104200	183389691	1232	1232	1232	1232	9
499	20250317	104100	183378603	1233	1232	1233	1232	1002
500	20250317	104000	182144137	1231	1233	1233	1231	3287
501	20250317	103900	178097085	1233	1232	1233	1232	110
502	20250317	103800	177961555	1232	1232	1232	1232	900
503	20250317	103700	176852755	1233	1233	1233	1233	8
504	20250317	103600	176842891	1232	1232	1233	1232	2256
505	20250317	103500	174063489	1232	1232	1232	1232	10
506	20250317	103400	174051169	1231	1229	1231	1229	1110
507	20250317	103300	172684959	1229	1230	1230	1229	2981
508	20250317	103200	169019329	1230	1230	1230	1229	13899
509	20250317	103100	151935438	1230	1232	1232	1230	6578
510	20250317	103000	143843402	1232	1232	1232	1232	1
511	20250317	102900	143842170	1233	1231	1233	1231	211
512	20250317	102800	143582307	1230	1231	1231	1230	313
513	20250317	102700	143197127	1231	1232	1232	1231	5694
514	20250317	102600	136185942	1232	1232	1232	1232	1000
515	20250317	102500	134953942	1233	1233	1233	1233	4922
516	20250317	102400	128885116	1234	1234	1234	1233	1052
517	20250317	102300	127587998	1234	1234	1234	1234	501
518	20250317	102200	126969764	1234	1234	1234	1234	11
519	20250317	102100	126956190	1233	1234	1234	1233	562
520	20250317	102000	126263182	1234	1234	1235	1234	6428
521	20250317	101900	118331000	1235	1234	1235	1234	2002
522	20250317	101800	115859032	1234	1235	1235	1234	43
523	20250317	101700	115805969	1235	1235	1235	1235	48
524	20250317	101600	115746689	1234	1235	1235	1234	6
525	20250317	101500	115739280	1234	1235	1235	1234	6
526	20250317	101400	115731871	1235	1234	1235	1234	1587
527	20250317	101300	113773477	1234	1235	1235	1234	1102
528	20250317	101200	112413608	1235	1235	1235	1235	1739
529	20250317	101100	110265943	1235	1235	1235	1235	1004
530	20250317	101000	109026003	1235	1235	1235	1235	2
531	20250317	100900	109023533	1234	1235	1235	1234	410
532	20250317	100800	108517285	1234	1235	1235	1234	29
533	20250317	100700	108481497	1235	1234	1235	1234	808
534	20250317	100600	107484420	1234	1234	1235	1233	1014
535	20250317	100500	106233144	1233	1235	1235	1233	4648
536	20250317	100400	100498984	1235	1236	1236	1235	1259
537	20250317	100300	98944098	1236	1235	1236	1235	1176
538	20250317	100200	97490572	1236	1236	1236	1236	1
539	20250317	100100	97489336	1235	1235	1235	1235	805
540	20250317	100000	96495161	1236	1236	1236	1236	0
541	20250317	095900	96495161	1236	1234	1236	1233	2639
542	20250317	095800	93239191	1235	1235	1235	1235	1
543	20250317	095700	93237956	1235	1234	1235	1234	102
544	20250317	095600	93112087	1234	1234	1234	1234	1
545	20250317	095500	93110853	1234	1233	1234	1233	2094
546	20250317	095400	90528950	1233	1233	1233	1233	2
547	20250317	095300	90526484	1236	1236	1236	1236	0
548	20250317	095200	90526484	1236	1236	1236	1233	2537
549	20250317	095100	87397126	1235	1235	1235	1235	816
550	20250317	095000	86389366	1236	1236	1236	1236	70
551	20250317	094900	86302846	1236	1235	1236	1235	29
552	20250317	094800	86267025	1235	1235	1235	1235	9
553	20250317	094700	86255910	1235	1235	1235	1235	809
554	20250317	094600	85256795	1235	1235	1235	1235	35
555	20250317	094500	85213570	1235	1235	1235	1235	50
556	20250317	094400	85151820	1236	1236	1236	1236	67
557	20250317	094300	85069008	1236	1236	1237	1236	1018
558	20250317	094200	83810759	1236	1237	1237	1236	43
559	20250317	094100	83757586	1237	1237	1237	1233	260
560	20250317	094000	83436889	1237	1236	1237	1233	1379
561	20250317	093900	81732525	1236	1235	1236	1233	1939
562	20250317	093800	79337409	1233	1236	1236	1233	174
563	20250317	093700	79122645	1233	1235	1236	1233	4071
564	20250317	093600	74091831	1235	1235	1235	1235	1
565	20250317	093500	74090596	1236	1236	1236	1236	15
566	20250317	093400	74072056	1236	1236	1236	1233	1423
567	20250317	093300	72316228	1236	1236	1236	1236	89
568	20250317	093200	72206224	1236	1235	1236	1233	6958
569	20250317	093100	63613096	1235	1235	1235	1235	1241
570	20250317	093000	62080461	1235	1234	1235	1234	4247
571	20250317	092900	56838485	1234	1234	1234	1231	235
572	20250317	092800	56549104	1231	1232	1234	1231	1026
573	20250317	092700	55285294	1231	1234	1234	1231	208
574	20250317	092600	55029203	1234	1234	1234	1234	1
575	20250317	092500	55027969	1231	1231	1231	1231	500
576	20250317	092400	54412469	1234	1231	1234	1231	2291
577	20250317	092300	51592245	1232	1232	1232	1232	27
578	20250317	092200	51558981	1232	1234	1234	1232	1001
579	20250317	092100	50325747	1231	1234	1234	1231	2093
580	20250317	092000	47748302	1234	1233	1234	1233	112
581	20250317	091900	47610196	1235	1233	1235	1232	433
582	20250317	091800	47076331	1232	1235	1235	1232	4167
583	20250317	091700	41938457	1236	1235	1236	1235	2087
584	20250317	091600	39361011	1235	1234	1235	1234	400
585	20250317	091500	38867049	1236	1236	1236	1233	101
586	20250317	091400	38742363	1236	1236	1236	1236	6
587	20250317	091300	38734947	1236	1235	1236	1235	420
588	20250317	091200	38215842	1235	1235	1236	1234	6476
589	20250317	091100	30212854	1236	1233	1236	1233	7823
590	20250317	091000	20544985	1233	1231	1233	1231	7687
591	20250317	090900	11075121	1231	1230	1231	1230	106
592	20250317	090800	10944740	1231	1231	1231	1231	322
593	20250317	090700	10548358	1231	1231	1231	1231	1
594	20250317	090600	10547127	1232	1232	1232	1232	0
595	20250317	090500	10547127	1232	1232	1232	1232	2
596	20250317	090400	10544663	1227	1233	1233	1227	1845
597	20250317	090300	8273638	1233	1233	1233	1233	107
598	20250317	090200	8141707	1233	1233	1233	1230	1914
599	20250317	090100	5786814	1231	1234	1238	1231	1960
600	20250317	090000	3373031	1238	1237	1238	1235	2727