KissMeData/344860/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212700	90202941	1567	1567	1567	1567	119
3	20250319	212600	90202941	1567	1567	1567	1567	0
4	20250319	212500	90202941	1567	1567	1567	1567	0
5	20250319	212400	90202941	1567	1567	1567	1567	0
6	20250319	212300	90202941	1567	1567	1567	1567	0
7	20250319	212200	90202941	1567	1567	1567	1567	0
8	20250319	212100	90202941	1567	1567	1567	1567	0
9	20250319	212000	90202941	1567	1567	1567	1567	0
10	20250319	211900	90202941	1567	1567	1567	1567	0
11	20250319	211800	90202941	1567	1567	1567	1567	0
12	20250319	211700	90202941	1567	1567	1567	1567	0
13	20250319	211600	90202941	1567	1567	1567	1567	0
14	20250319	211500	90202941	1567	1567	1567	1567	0
15	20250319	211400	90202941	1567	1567	1567	1567	0
16	20250319	211300	90202941	1567	1567	1567	1567	0
17	20250319	211200	90202941	1567	1567	1567	1567	0
18	20250319	211100	90202941	1567	1567	1567	1567	0
19	20250319	211000	90202941	1567	1567	1567	1567	0
20	20250319	210900	90202941	1567	1567	1567	1567	0
21	20250319	210800	90202941	1567	1567	1567	1567	0
22	20250319	210700	90202941	1567	1567	1567	1567	0
23	20250319	210600	90202941	1567	1567	1567	1567	0
24	20250319	210500	90202941	1567	1567	1567	1567	0
25	20250319	210400	90202941	1567	1567	1567	1567	0
26	20250319	210300	90202941	1567	1567	1567	1567	0
27	20250319	210200	90202941	1567	1567	1567	1567	0
28	20250319	210100	90202941	1567	1567	1567	1567	0
29	20250319	210000	90202941	1567	1567	1567	1567	0
30	20250319	205900	90202941	1567	1567	1567	1567	0
31	20250319	205800	90202941	1567	1567	1567	1567	0
32	20250319	205700	90202941	1567	1567	1567	1567	119
33	20250319	205600	90202941	1567	1567	1567	1567	0
34	20250319	205500	90202941	1567	1567	1567	1567	0
35	20250319	205400	90202941	1567	1567	1567	1567	0
36	20250319	205300	90202941	1567	1567	1567	1567	0
37	20250319	205200	90202941	1567	1567	1567	1567	0
38	20250319	205100	90202941	1567	1567	1567	1567	0
39	20250319	205000	90202941	1567	1567	1567	1567	0
40	20250319	204900	90202941	1567	1567	1567	1567	0
41	20250319	204800	90202941	1567	1567	1567	1567	0
42	20250319	204700	90202941	1567	1567	1567	1567	0
43	20250319	204600	90202941	1567	1567	1567	1567	0
44	20250319	204500	90202941	1567	1567	1567	1567	0
45	20250319	204400	90202941	1567	1567	1567	1567	0
46	20250319	204300	90202941	1567	1567	1567	1567	0
47	20250319	204200	90202941	1567	1567	1567	1567	0
48	20250319	204100	90202941	1567	1567	1567	1567	0
49	20250319	204000	90202941	1567	1567	1567	1567	0
50	20250319	203900	90202941	1567	1567	1567	1567	0
51	20250319	203800	90202941	1567	1567	1567	1567	0
52	20250319	203700	90202941	1567	1567	1567	1567	0
53	20250319	203600	90202941	1567	1567	1567	1567	0
54	20250319	203500	90202941	1567	1567	1567	1567	0
55	20250319	203400	90202941	1567	1567	1567	1567	0
56	20250319	203300	90202941	1567	1567	1567	1567	0
57	20250319	203200	90202941	1567	1567	1567	1567	0
58	20250319	203100	90202941	1567	1567	1567	1567	0
59	20250319	203000	90202941	1567	1567	1567	1567	0
60	20250319	202900	90202941	1567	1567	1567	1567	0
61	20250319	202800	90202941	1567	1567	1567	1567	0
62	20250319	202700	90202941	1567	1567	1567	1567	119
63	20250319	202600	90202941	1567	1567	1567	1567	0
64	20250319	202500	90202941	1567	1567	1567	1567	0
65	20250319	202400	90202941	1567	1567	1567	1567	0
66	20250319	202300	90202941	1567	1567	1567	1567	0
67	20250319	202200	90202941	1567	1567	1567	1567	0
68	20250319	202100	90202941	1567	1567	1567	1567	0
69	20250319	202000	90202941	1567	1567	1567	1567	0
70	20250319	201900	90202941	1567	1567	1567	1567	0
71	20250319	201800	90202941	1567	1567	1567	1567	0
72	20250319	201700	90202941	1567	1567	1567	1567	0
73	20250319	201600	90202941	1567	1567	1567	1567	0
74	20250319	201500	90202941	1567	1567	1567	1567	0
75	20250319	201400	90202941	1567	1567	1567	1567	0
76	20250319	201300	90202941	1567	1567	1567	1567	0
77	20250319	201200	90202941	1567	1567	1567	1567	0
78	20250319	201100	90202941	1567	1567	1567	1567	0
79	20250319	201000	90202941	1567	1567	1567	1567	0
80	20250319	200900	90202941	1567	1567	1567	1567	0
81	20250319	200800	90202941	1567	1567	1567	1567	0
82	20250319	200700	90202941	1567	1567	1567	1567	0
83	20250319	200600	90202941	1567	1567	1567	1567	0
84	20250319	200500	90202941	1567	1567	1567	1567	0
85	20250319	200400	90202941	1567	1567	1567	1567	0
86	20250319	200300	90202941	1567	1567	1567	1567	0
87	20250319	200200	90202941	1567	1567	1567	1567	0
88	20250319	200100	90202941	1567	1567	1567	1567	0
89	20250319	200000	90202941	1567	1567	1567	1567	0
90	20250319	195900	90202941	1567	1567	1567	1567	0
91	20250319	195800	90202941	1567	1567	1567	1567	0
92	20250319	195700	90202941	1567	1567	1567	1567	119
93	20250319	195600	90202941	1567	1567	1567	1567	0
94	20250319	195500	90202941	1567	1567	1567	1567	0
95	20250319	195400	90202941	1567	1567	1567	1567	0
96	20250319	195300	90202941	1567	1567	1567	1567	0
97	20250319	195200	90202941	1567	1567	1567	1567	0
98	20250319	195100	90202941	1567	1567	1567	1567	0
99	20250319	195000	90202941	1567	1567	1567	1567	0
100	20250319	194900	90202941	1567	1567	1567	1567	0
101	20250319	194800	90202941	1567	1567	1567	1567	0
102	20250319	194700	90202941	1567	1567	1567	1567	0
103	20250319	194600	90202941	1567	1567	1567	1567	0
104	20250319	194500	90202941	1567	1567	1567	1567	0
105	20250319	194400	90202941	1567	1567	1567	1567	0
106	20250319	194300	90202941	1567	1567	1567	1567	0
107	20250319	194200	90202941	1567	1567	1567	1567	0
108	20250319	194100	90202941	1567	1567	1567	1567	0
109	20250319	194000	90202941	1567	1567	1567	1567	0
110	20250319	193900	90202941	1567	1567	1567	1567	0
111	20250319	193800	90202941	1567	1567	1567	1567	0
112	20250319	193700	90202941	1567	1567	1567	1567	0
113	20250319	193600	90202941	1567	1567	1567	1567	0
114	20250319	193500	90202941	1567	1567	1567	1567	0
115	20250319	193400	90202941	1567	1567	1567	1567	0
116	20250319	193300	90202941	1567	1567	1567	1567	0
117	20250319	193200	90202941	1567	1567	1567	1567	0
118	20250319	193100	90202941	1567	1567	1567	1567	0
119	20250319	193000	90202941	1567	1567	1567	1567	0
120	20250319	192900	90202941	1567	1567	1567	1567	0
121	20250319	192800	90202941	1567	1567	1567	1567	0
122	20250319	192700	90202941	1567	1567	1567	1567	119
123	20250319	192600	90202941	1567	1567	1567	1567	0
124	20250319	192500	90202941	1567	1567	1567	1567	0
125	20250319	192400	90202941	1567	1567	1567	1567	0
126	20250319	192300	90202941	1567	1567	1567	1567	0
127	20250319	192200	90202941	1567	1567	1567	1567	0
128	20250319	192100	90202941	1567	1567	1567	1567	0
129	20250319	192000	90202941	1567	1567	1567	1567	0
130	20250319	191900	90202941	1567	1567	1567	1567	0
131	20250319	191800	90202941	1567	1567	1567	1567	0
132	20250319	191700	90202941	1567	1567	1567	1567	0
133	20250319	191600	90202941	1567	1567	1567	1567	0
134	20250319	191500	90202941	1567	1567	1567	1567	0
135	20250319	191400	90202941	1567	1567	1567	1567	0
136	20250319	191300	90202941	1567	1567	1567	1567	0
137	20250319	191200	90202941	1567	1567	1567	1567	0
138	20250319	191100	90202941	1567	1567	1567	1567	0
139	20250319	191000	90202941	1567	1567	1567	1567	0
140	20250319	190900	90202941	1567	1567	1567	1567	0
141	20250319	190800	90202941	1567	1567	1567	1567	0
142	20250319	190700	90202941	1567	1567	1567	1567	0
143	20250319	190600	90202941	1567	1567	1567	1567	0
144	20250319	190500	90202941	1567	1567	1567	1567	0
145	20250319	190400	90202941	1567	1567	1567	1567	0
146	20250319	190300	90202941	1567	1567	1567	1567	0
147	20250319	190200	90202941	1567	1567	1567	1567	0
148	20250319	190100	90202941	1567	1567	1567	1567	0
149	20250319	190000	90202941	1567	1567	1567	1567	0
150	20250319	185900	90202941	1567	1567	1567	1567	0
151	20250319	185800	90202941	1567	1567	1567	1567	0
152	20250319	185700	90202941	1567	1567	1567	1567	119
153	20250319	185600	90202941	1567	1567	1567	1567	0
154	20250319	185500	90202941	1567	1567	1567	1567	0
155	20250319	185400	90202941	1567	1567	1567	1567	0
156	20250319	185300	90202941	1567	1567	1567	1567	0
157	20250319	185200	90202941	1567	1567	1567	1567	0
158	20250319	185100	90202941	1567	1567	1567	1567	0
159	20250319	185000	90202941	1567	1567	1567	1567	0
160	20250319	184900	90202941	1567	1567	1567	1567	0
161	20250319	184800	90202941	1567	1567	1567	1567	0
162	20250319	184700	90202941	1567	1567	1567	1567	0
163	20250319	184600	90202941	1567	1567	1567	1567	0
164	20250319	184500	90202941	1567	1567	1567	1567	0
165	20250319	184400	90202941	1567	1567	1567	1567	0
166	20250319	184300	90202941	1567	1567	1567	1567	0
167	20250319	184200	90202941	1567	1567	1567	1567	0
168	20250319	184100	90202941	1567	1567	1567	1567	0
169	20250319	184000	90202941	1567	1567	1567	1567	0
170	20250319	183900	90202941	1567	1567	1567	1567	0
171	20250319	183800	90202941	1567	1567	1567	1567	0
172	20250319	183700	90202941	1567	1567	1567	1567	0
173	20250319	183600	90202941	1567	1567	1567	1567	0
174	20250319	183500	90202941	1567	1567	1567	1567	0
175	20250319	183400	90202941	1567	1567	1567	1567	0
176	20250319	183300	90202941	1567	1567	1567	1567	0
177	20250319	183200	90202941	1567	1567	1567	1567	0
178	20250319	183100	90202941	1567	1567	1567	1567	0
179	20250319	183000	90202941	1567	1567	1567	1567	0
180	20250319	182900	90202941	1567	1567	1567	1567	0
181	20250319	182800	90202941	1567	1567	1567	1567	0
182	20250319	182700	90202941	1567	1567	1567	1567	119
183	20250319	182600	90202941	1567	1567	1567	1567	0
184	20250319	182500	90202941	1567	1567	1567	1567	0
185	20250319	182400	90202941	1567	1567	1567	1567	0
186	20250319	182300	90202941	1567	1567	1567	1567	0
187	20250319	182200	90202941	1567	1567	1567	1567	0
188	20250319	182100	90202941	1567	1567	1567	1567	0
189	20250319	182000	90202941	1567	1567	1567	1567	0
190	20250319	181900	90202941	1567	1567	1567	1567	0
191	20250319	181800	90202941	1567	1567	1567	1567	0
192	20250319	181700	90202941	1567	1567	1567	1567	0
193	20250319	181600	90202941	1567	1567	1567	1567	0
194	20250319	181500	90202941	1567	1567	1567	1567	0
195	20250319	181400	90202941	1567	1567	1567	1567	0
196	20250319	181300	90202941	1567	1567	1567	1567	0
197	20250319	181200	90202941	1567	1567	1567	1567	0
198	20250319	181100	90202941	1567	1567	1567	1567	0
199	20250319	181000	90202941	1567	1567	1567	1567	0
200	20250319	180900	90202941	1567	1567	1567	1567	0
201	20250319	180800	90202941	1567	1567	1567	1567	0
202	20250319	180700	90202941	1567	1567	1567	1567	0
203	20250319	180600	90202941	1567	1567	1567	1567	0
204	20250319	180500	90202941	1567	1567	1567	1567	0
205	20250319	180400	90202941	1567	1567	1567	1567	0
206	20250319	180300	90202941	1567	1567	1567	1567	0
207	20250319	180200	90202941	1567	1567	1567	1567	0
208	20250319	180100	90202941	1567	1567	1567	1567	0
209	20250319	180000	90202941	1567	1567	1567	1567	0
210	20250319	175900	90202941	1567	1567	1567	1567	0
211	20250319	175800	90202941	1567	1567	1567	1567	0
212	20250319	175700	90202941	1567	1567	1567	1567	119
213	20250319	175600	90202941	1567	1567	1567	1567	0
214	20250319	175500	90202941	1567	1567	1567	1567	0
215	20250319	175400	90202941	1567	1567	1567	1567	0
216	20250319	175300	90202941	1567	1567	1567	1567	0
217	20250319	175200	90202941	1567	1567	1567	1567	0
218	20250319	175100	90202941	1567	1567	1567	1567	0
219	20250319	175000	90202941	1567	1567	1567	1567	0
220	20250319	174900	90202941	1567	1567	1567	1567	0
221	20250319	174800	90202941	1567	1567	1567	1567	0
222	20250319	174700	90202941	1567	1567	1567	1567	0
223	20250319	174600	90202941	1567	1567	1567	1567	0
224	20250319	174500	90202941	1567	1567	1567	1567	0
225	20250319	174400	90202941	1567	1567	1567	1567	0
226	20250319	174300	90202941	1567	1567	1567	1567	0
227	20250319	174200	90202941	1567	1567	1567	1567	0
228	20250319	174100	90202941	1567	1567	1567	1567	0
229	20250319	174000	90202941	1567	1567	1567	1567	0
230	20250319	173900	90202941	1567	1567	1567	1567	0
231	20250319	173800	90202941	1567	1567	1567	1567	0
232	20250319	173700	90202941	1567	1567	1567	1567	0
233	20250319	173600	90202941	1567	1567	1567	1567	0
234	20250319	173500	90202941	1567	1567	1567	1567	0
235	20250319	173400	90202941	1567	1567	1567	1567	0
236	20250319	173300	90202941	1567	1567	1567	1567	0
237	20250319	173200	90202941	1567	1567	1567	1567	0
238	20250319	173100	90202941	1567	1567	1567	1567	0
239	20250319	173000	90202941	1567	1567	1567	1567	0
240	20250319	172900	90202941	1567	1567	1567	1567	0
241	20250319	172800	90202941	1567	1567	1567	1567	0
242	20250319	172700	90202941	1567	1567	1567	1567	119
243	20250319	172600	90202941	1567	1567	1567	1567	0
244	20250319	172500	90202941	1567	1567	1567	1567	0
245	20250319	172400	90202941	1567	1567	1567	1567	0
246	20250319	172300	90202941	1567	1567	1567	1567	0
247	20250319	172200	90202941	1567	1567	1567	1567	0
248	20250319	172100	90202941	1567	1567	1567	1567	0
249	20250319	172000	90202941	1567	1567	1567	1567	0
250	20250319	171900	90202941	1567	1567	1567	1567	0
251	20250319	171800	90202941	1567	1567	1567	1567	0
252	20250319	171700	90202941	1567	1567	1567	1567	0
253	20250319	171600	90202941	1567	1567	1567	1567	0
254	20250319	171500	90202941	1567	1567	1567	1567	0
255	20250319	171400	90202941	1567	1567	1567	1567	0
256	20250319	171300	90202941	1567	1567	1567	1567	0
257	20250319	171200	90202941	1567	1567	1567	1567	0
258	20250319	171100	90202941	1567	1567	1567	1567	0
259	20250319	171000	90202941	1567	1567	1567	1567	0
260	20250319	170900	90202941	1567	1567	1567	1567	0
261	20250319	170800	90202941	1567	1567	1567	1567	0
262	20250319	170700	90202941	1567	1567	1567	1567	0
263	20250319	170600	90202941	1567	1567	1567	1567	0
264	20250319	170500	90202941	1567	1567	1567	1567	0
265	20250319	170400	90202941	1567	1567	1567	1567	0
266	20250319	170300	90202941	1567	1567	1567	1567	0
267	20250319	170200	90202941	1567	1567	1567	1567	0
268	20250319	170100	90202941	1567	1567	1567	1567	0
269	20250319	170000	90202941	1567	1567	1567	1567	0
270	20250319	165900	90202941	1567	1567	1567	1567	0
271	20250319	165800	90202941	1567	1567	1567	1567	0
272	20250319	165700	90202941	1567	1567	1567	1567	119
273	20250319	165600	90202941	1567	1567	1567	1567	0
274	20250319	165500	90202941	1567	1567	1567	1567	0
275	20250319	165400	90202941	1567	1567	1567	1567	0
276	20250319	165300	90202941	1567	1567	1567	1567	0
277	20250319	165200	90202941	1567	1567	1567	1567	0
278	20250319	165100	90202941	1567	1567	1567	1567	0
279	20250319	165000	90202941	1567	1567	1567	1567	0
280	20250319	164900	90202941	1567	1567	1567	1567	0
281	20250319	164800	90202941	1567	1567	1567	1567	0
282	20250319	164700	90202941	1567	1567	1567	1567	0
283	20250319	164600	90202941	1567	1567	1567	1567	0
284	20250319	164500	90202941	1567	1567	1567	1567	0
285	20250319	164400	90202941	1567	1567	1567	1567	0
286	20250319	164300	90202941	1567	1567	1567	1567	0
287	20250319	164200	90202941	1567	1567	1567	1567	0
288	20250319	164100	90202941	1567	1567	1567	1567	0
289	20250319	164000	90202941	1567	1567	1567	1567	0
290	20250319	163900	90202941	1567	1567	1567	1567	0
291	20250319	163800	90202941	1567	1567	1567	1567	0
292	20250319	163700	90202941	1567	1567	1567	1567	0
293	20250319	163600	90202941	1567	1567	1567	1567	0
294	20250319	163500	90202941	1567	1567	1567	1567	0
295	20250319	163400	90202941	1567	1567	1567	1567	0
296	20250319	163300	90202941	1567	1567	1567	1567	0
297	20250319	163200	90202941	1567	1567	1567	1567	0
298	20250319	163100	90202941	1567	1567	1567	1567	0
299	20250319	163000	90202941	1567	1567	1567	1567	0
300	20250319	162900	90202941	1567	1567	1567	1567	0
301	20250319	162800	90202941	1567	1567	1567	1567	0
302	20250319	162700	90202941	1567	1567	1567	1567	119
303	20250319	162600	90202941	1567	1567	1567	1567	0
304	20250319	162500	90202941	1567	1567	1567	1567	0
305	20250319	162400	90202941	1567	1567	1567	1567	0
306	20250319	162300	90202941	1567	1567	1567	1567	0
307	20250319	162200	90202941	1567	1567	1567	1567	0
308	20250319	162100	90202941	1567	1567	1567	1567	0
309	20250319	162000	90202941	1567	1567	1567	1567	0
310	20250319	161900	90202941	1567	1567	1567	1567	0
311	20250319	161800	90202941	1567	1567	1567	1567	0
312	20250319	161700	90202941	1567	1567	1567	1567	0
313	20250319	161600	90202941	1567	1567	1567	1567	0
314	20250319	161500	90202941	1567	1567	1567	1567	0
315	20250319	161400	90202941	1567	1567	1567	1567	0
316	20250319	161300	90202941	1567	1567	1567	1567	0
317	20250319	161200	90202941	1567	1567	1567	1567	0
318	20250319	161100	90202941	1567	1567	1567	1567	0
319	20250319	161000	90202941	1567	1567	1567	1567	0
320	20250319	160900	90202941	1567	1567	1567	1567	0
321	20250319	160800	90202941	1567	1567	1567	1567	0
322	20250319	160700	90202941	1567	1567	1567	1567	0
323	20250319	160600	90202941	1567	1567	1567	1567	0
324	20250319	160500	90202941	1567	1567	1567	1567	0
325	20250319	160400	90202941	1567	1567	1567	1567	0
326	20250319	160300	90202941	1567	1567	1567	1567	0
327	20250319	160200	90202941	1567	1567	1567	1567	0
328	20250319	160100	90202941	1567	1567	1567	1567	0
329	20250319	160000	90202941	1567	1567	1567	1567	0
330	20250319	155900	90202941	1567	1567	1567	1567	0
331	20250319	155800	90202941	1567	1567	1567	1567	0
332	20250319	155700	90202941	1567	1567	1567	1567	119
333	20250319	155600	90202941	1567	1567	1567	1567	0
334	20250319	155500	90202941	1567	1567	1567	1567	0
335	20250319	155400	90202941	1567	1567	1567	1567	0
336	20250319	155300	90202941	1567	1567	1567	1567	0
337	20250319	155200	90202941	1567	1567	1567	1567	0
338	20250319	155100	90202941	1567	1567	1567	1567	0
339	20250319	155000	90202941	1567	1567	1567	1567	0
340	20250319	154900	90202941	1567	1567	1567	1567	0
341	20250319	154800	90202941	1567	1567	1567	1567	0
342	20250319	154700	90202941	1567	1567	1567	1567	0
343	20250319	154600	90202941	1567	1567	1567	1567	0
344	20250319	154500	90202941	1567	1567	1567	1567	0
345	20250319	154400	90202941	1567	1567	1567	1567	0
346	20250319	154300	90202941	1567	1567	1567	1567	0
347	20250319	154200	90202941	1567	1567	1567	1567	0
348	20250319	154100	90202941	1567	1567	1567	1567	0
349	20250319	154000	90202941	1567	1567	1567	1567	0
350	20250319	153900	90202941	1567	1567	1567	1567	0
351	20250319	153800	90202941	1567	1567	1567	1567	0
352	20250319	153700	90202941	1567	1567	1567	1567	0
353	20250319	153600	90202941	1567	1567	1567	1567	0
354	20250319	153500	90202941	1567	1567	1567	1567	0
355	20250319	153400	90202941	1567	1567	1567	1567	0
356	20250319	153300	90202941	1567	1567	1567	1567	0
357	20250319	153200	90202941	1567	1567	1567	1567	0
358	20250319	153100	90202941	1567	1567	1567	1567	0
359	20250319	153000	90202941	1567	1567	1567	1567	119
360	20250319	152900	90016468	1575	1575	1575	1575	0
361	20250319	152800	90016468	1575	1575	1575	1575	0
362	20250319	152700	90016468	1575	1575	1575	1575	0
363	20250319	152600	90016468	1575	1575	1575	1575	0
364	20250319	152500	90016468	1575	1575	1575	1575	0
365	20250319	152400	90016468	1575	1575	1575	1575	0
366	20250319	152300	90016468	1575	1575	1575	1575	0
367	20250319	152200	90016468	1575	1575	1575	1575	0
368	20250319	152100	90016468	1575	1575	1575	1575	0
369	20250319	152000	90016468	1575	1575	1575	1575	0
370	20250319	151900	90016468	1575	1575	1575	1575	0
371	20250319	151800	90016468	1575	1575	1575	1575	0
372	20250319	151700	90016468	1575	1575	1575	1575	0
373	20250319	151600	90016468	1575	1575	1575	1575	0
374	20250319	151500	90016468	1575	1569	1575	1568	106
375	20250319	151400	89850168	1575	1575	1575	1575	1
376	20250319	151300	89848593	1575	1575	1575	1575	0
377	20250319	151200	89848593	1575	1575	1575	1575	0
378	20250319	151100	89848593	1575	1575	1575	1575	0
379	20250319	151000	89848593	1575	1575	1575	1575	0
380	20250319	150900	89848593	1575	1575	1575	1575	0
381	20250319	150800	89848593	1575	1575	1575	1575	0
382	20250319	150700	89848593	1575	1575	1575	1575	0
383	20250319	150600	89848593	1575	1575	1575	1575	1
384	20250319	150500	89847018	1575	1575	1575	1575	0
385	20250319	150400	89847018	1575	1575	1575	1575	0
386	20250319	150300	89847018	1575	1575	1575	1575	0
387	20250319	150200	89847018	1575	1575	1575	1575	0
388	20250319	150100	89847018	1575	1575	1575	1575	1
389	20250319	150000	89845443	1574	1574	1574	1574	2
390	20250319	145900	89842295	1571	1571	1571	1571	0
391	20250319	145800	89842295	1571	1571	1571	1571	1
392	20250319	145700	89840724	1569	1569	1569	1569	1338
393	20250319	145600	87741402	1571	1571	1571	1571	0
394	20250319	145500	87741402	1571	1571	1571	1571	0
395	20250319	145400	87741402	1571	1571	1571	1571	0
396	20250319	145300	87741402	1571	1569	1571	1569	130
397	20250319	145200	87537430	1574	1574	1574	1574	0
398	20250319	145100	87537430	1574	1574	1574	1574	0
399	20250319	145000	87537430	1574	1574	1574	1574	0
400	20250319	144900	87537430	1574	1574	1574	1574	0
401	20250319	144800	87537430	1574	1574	1574	1574	0
402	20250319	144700	87537430	1574	1574	1574	1574	0
403	20250319	144600	87537430	1574	1574	1574	1574	0
404	20250319	144500	87537430	1574	1574	1574	1574	0
405	20250319	144400	87537430	1574	1574	1574	1574	0
406	20250319	144300	87537430	1574	1574	1574	1574	0
407	20250319	144200	87537430	1574	1574	1574	1574	0
408	20250319	144100	87537430	1574	1574	1574	1574	0
409	20250319	144000	87537430	1574	1574	1574	1574	201
410	20250319	143900	87221056	1569	1569	1569	1569	0
411	20250319	143800	87221056	1569	1569	1569	1569	0
412	20250319	143700	87221056	1569	1571	1571	1569	5000
413	20250319	143600	79372788	1575	1575	1575	1575	1
414	20250319	143500	79371213	1574	1574	1574	1574	0
415	20250319	143400	79371213	1574	1574	1574	1574	0
416	20250319	143300	79371213	1574	1574	1574	1574	0
417	20250319	143200	79371213	1574	1572	1574	1571	2001
418	20250319	143100	76227005	1575	1575	1575	1575	0
419	20250319	143000	76227005	1575	1575	1575	1575	0
420	20250319	142900	76227005	1575	1575	1575	1575	0
421	20250319	142800	76227005	1575	1575	1575	1575	1
422	20250319	142700	76225430	1575	1575	1575	1575	879
423	20250319	142600	74841005	1576	1576	1576	1576	0
424	20250319	142500	74841005	1576	1576	1576	1576	0
425	20250319	142400	74841005	1576	1576	1576	1576	1
426	20250319	142300	74839429	1575	1573	1575	1573	121
427	20250319	142200	74648971	1576	1576	1576	1576	0
428	20250319	142100	74648971	1576	1576	1576	1576	0
429	20250319	142000	74648971	1576	1576	1576	1576	0
430	20250319	141900	74648971	1576	1576	1576	1576	0
431	20250319	141800	74648971	1576	1576	1576	1576	0
432	20250319	141700	74648971	1576	1576	1576	1576	0
433	20250319	141600	74648971	1576	1576	1576	1576	0
434	20250319	141500	74648971	1576	1576	1576	1576	0
435	20250319	141400	74648971	1576	1576	1576	1576	0
436	20250319	141300	74648971	1576	1576	1576	1576	0
437	20250319	141200	74648971	1576	1576	1576	1576	0
438	20250319	141100	74648971	1576	1576	1576	1576	0
439	20250319	141000	74648971	1576	1576	1576	1576	0
440	20250319	140900	74648971	1576	1576	1576	1576	0
441	20250319	140800	74648971	1576	1576	1576	1576	0
442	20250319	140700	74648971	1576	1576	1576	1576	0
443	20250319	140600	74648971	1576	1576	1576	1576	0
444	20250319	140500	74648971	1576	1576	1576	1576	0
445	20250319	140400	74648971	1576	1576	1576	1576	1
446	20250319	140300	74647395	1577	1577	1577	1577	0
447	20250319	140200	74647395	1577	1577	1577	1577	0
448	20250319	140100	74647395	1577	1577	1577	1577	0
449	20250319	140000	74647395	1577	1577	1577	1577	0
450	20250319	135900	74647395	1577	1577	1577	1577	0
451	20250319	135800	74647395	1577	1577	1577	1577	0
452	20250319	135700	74647395	1577	1577	1577	1577	0
453	20250319	135600	74647395	1577	1577	1577	1577	0
454	20250319	135500	74647395	1577	1577	1577	1577	9
455	20250319	135400	74633202	1578	1578	1578	1578	0
456	20250319	135300	74633202	1578	1578	1578	1578	0
457	20250319	135200	74633202	1578	1578	1578	1578	0
458	20250319	135100	74633202	1578	1578	1578	1578	0
459	20250319	135000	74633202	1578	1578	1578	1578	1
460	20250319	134900	74631624	1569	1570	1570	1569	199
461	20250319	134800	74319237	1579	1579	1579	1579	0
462	20250319	134700	74319237	1579	1579	1579	1579	0
463	20250319	134600	74319237	1579	1579	1579	1579	0
464	20250319	134500	74319237	1579	1579	1579	1570	7
465	20250319	134400	74308229	1571	1577	1578	1571	651
466	20250319	134300	73281016	1578	1578	1578	1578	1
467	20250319	134200	73279438	1583	1583	1583	1583	0
468	20250319	134100	73279438	1583	1583	1583	1583	0
469	20250319	134000	73279438	1583	1583	1583	1583	0
470	20250319	133900	73279438	1583	1583	1583	1583	0
471	20250319	133800	73279438	1583	1583	1583	1583	0
472	20250319	133700	73279438	1583	1583	1583	1583	0
473	20250319	133600	73279438	1583	1583	1583	1583	0
474	20250319	133500	73279438	1583	1583	1583	1583	0
475	20250319	133400	73279438	1583	1583	1583	1583	0
476	20250319	133300	73279438	1583	1583	1583	1583	0
477	20250319	133200	73279438	1583	1583	1583	1583	0
478	20250319	133100	73279438	1583	1583	1583	1583	0
479	20250319	133000	73279438	1583	1583	1583	1583	0
480	20250319	132900	73279438	1583	1583	1583	1583	0
481	20250319	132800	73279438	1583	1583	1583	1583	0
482	20250319	132700	73279438	1583	1583	1583	1583	0
483	20250319	132600	73279438	1583	1583	1583	1583	0
484	20250319	132500	73279438	1583	1583	1583	1583	0
485	20250319	132400	73279438	1583	1583	1583	1583	0
486	20250319	132300	73279438	1583	1583	1583	1583	0
487	20250319	132200	73279438	1583	1583	1583	1583	0
488	20250319	132100	73279438	1583	1583	1583	1583	0
489	20250319	132000	73279438	1583	1583	1583	1583	0
490	20250319	131900	73279438	1583	1583	1583	1583	1
491	20250319	131800	73277855	1589	1589	1589	1589	0
492	20250319	131700	73277855	1589	1589	1589	1589	0
493	20250319	131600	73277855	1589	1571	1589	1571	3803
494	20250319	131500	67275978	1571	1571	1571	1571	0
495	20250319	131400	67275978	1571	1571	1571	1571	0
496	20250319	131300	67275978	1571	1571	1571	1571	1
497	20250319	131200	67274407	1570	1570	1570	1570	0
498	20250319	131100	67274407	1570	1570	1570	1570	30
499	20250319	131000	67227307	1573	1573	1573	1573	0
500	20250319	130900	67227307	1573	1573	1573	1573	0
501	20250319	130800	67227307	1573	1573	1573	1573	0
502	20250319	130700	67227307	1573	1573	1573	1573	0
503	20250319	130600	67227307	1573	1573	1573	1573	0
504	20250319	130500	67227307	1573	1573	1573	1573	0
505	20250319	130400	67227307	1573	1573	1573	1573	1
506	20250319	130300	67225734	1573	1573	1573	1573	0
507	20250319	130200	67225734	1573	1573	1573	1573	0
508	20250319	130100	67225734	1573	1573	1573	1573	0
509	20250319	130000	67225734	1573	1573	1573	1573	10
510	20250319	125900	67210004	1573	1573	1573	1573	0
511	20250319	125800	67210004	1573	1573	1573	1573	129
512	20250319	125700	67007087	1575	1575	1575	1575	0
513	20250319	125600	67007087	1575	1575	1575	1575	0
514	20250319	125500	67007087	1575	1575	1575	1575	0
515	20250319	125400	67007087	1575	1575	1575	1575	0
516	20250319	125300	67007087	1575	1575	1575	1575	0
517	20250319	125200	67007087	1575	1575	1575	1575	1
518	20250319	125100	67005512	1572	1572	1572	1572	0
519	20250319	125000	67005512	1572	1572	1572	1572	0
520	20250319	124900	67005512	1572	1572	1572	1572	0
521	20250319	124800	67005512	1572	1572	1572	1572	786
522	20250319	124700	65769920	1573	1573	1573	1573	198
523	20250319	124600	65458466	1578	1578	1578	1578	11
524	20250319	124500	65441108	1578	1578	1578	1578	0
525	20250319	124400	65441108	1578	1578	1578	1578	0
526	20250319	124300	65441108	1578	1578	1578	1578	0
527	20250319	124200	65441108	1578	1578	1578	1578	1
528	20250319	124100	65439530	1574	1574	1574	1574	7
529	20250319	124000	65428512	1580	1580	1580	1580	0
530	20250319	123900	65428512	1580	1580	1580	1580	0
531	20250319	123800	65428512	1580	1580	1580	1580	0
532	20250319	123700	65428512	1580	1580	1580	1580	0
533	20250319	123600	65428512	1580	1580	1580	1580	1
534	20250319	123500	65426932	1580	1580	1580	1580	0
535	20250319	123400	65426932	1580	1580	1580	1580	0
536	20250319	123300	65426932	1580	1580	1580	1580	0
537	20250319	123200	65426932	1580	1580	1580	1580	0
538	20250319	123100	65426932	1580	1580	1580	1580	1
539	20250319	123000	65425352	1576	1576	1576	1576	63
540	20250319	122900	65326064	1583	1583	1583	1583	0
541	20250319	122800	65326064	1583	1583	1583	1583	0
542	20250319	122700	65326064	1583	1583	1583	1583	0
543	20250319	122600	65326064	1583	1583	1583	1583	0
544	20250319	122500	65326064	1583	1583	1583	1583	0
545	20250319	122400	65326064	1583	1583	1583	1583	0
546	20250319	122300	65326064	1583	1583	1583	1583	0
547	20250319	122200	65326064	1583	1583	1583	1583	0
548	20250319	122100	65326064	1583	1583	1583	1583	0
549	20250319	122000	65326064	1583	1583	1583	1583	0
550	20250319	121900	65326064	1583	1583	1583	1583	0
551	20250319	121800	65326064	1583	1583	1583	1583	15
552	20250319	121700	65302319	1583	1583	1583	1583	0
553	20250319	121600	65302319	1583	1583	1583	1583	1
554	20250319	121500	65300736	1572	1572	1572	1572	0
555	20250319	121400	65300736	1572	1572	1572	1572	0
556	20250319	121300	65300736	1572	1572	1572	1572	214
557	20250319	121200	64964328	1569	1569	1569	1569	346
558	20250319	121100	64421454	1569	1569	1569	1569	0
559	20250319	121000	64421454	1569	1569	1569	1569	0
560	20250319	120900	64421454	1569	1569	1569	1569	0
561	20250319	120800	64421454	1569	1569	1569	1569	1
562	20250319	120700	64419885	1568	1568	1568	1568	200
563	20250319	120600	64106285	1568	1568	1568	1568	300
564	20250319	120500	63635885	1569	1569	1569	1569	50
565	20250319	120400	63557435	1569	1569	1569	1569	1
566	20250319	120300	63555866	1569	1569	1569	1569	0
567	20250319	120200	63555866	1569	1569	1569	1569	0
568	20250319	120100	63555866	1569	1568	1569	1568	54
569	20250319	120000	63471193	1569	1569	1569	1569	1
570	20250319	115900	63469624	1568	1568	1568	1568	0
571	20250319	115800	63469624	1568	1568	1568	1568	29
572	20250319	115700	63424152	1570	1570	1570	1570	0
573	20250319	115600	63424152	1570	1570	1570	1570	0
574	20250319	115500	63424152	1570	1570	1570	1570	31
575	20250319	115400	63375482	1571	1571	1571	1571	0
576	20250319	115300	63375482	1571	1571	1571	1571	0
577	20250319	115200	63375482	1571	1571	1571	1571	0
578	20250319	115100	63375482	1571	1571	1571	1571	0
579	20250319	115000	63375482	1571	1571	1571	1571	0
580	20250319	114900	63375482	1571	1571	1571	1571	1
581	20250319	114800	63373911	1570	1570	1570	1570	0
582	20250319	114700	63373911	1570	1570	1570	1570	23
583	20250319	114600	63337801	1571	1571	1571	1571	1
584	20250319	114500	63336230	1570	1570	1570	1570	2
585	20250319	114400	63333090	1570	1570	1570	1570	0
586	20250319	114300	63333090	1570	1568	1570	1568	205
587	20250319	114200	63011628	1568	1568	1568	1568	0
588	20250319	114100	63011628	1568	1568	1568	1568	0
589	20250319	114000	63011628	1568	1568	1568	1568	0
590	20250319	113900	63011628	1568	1568	1568	1568	0
591	20250319	113800	63011628	1568	1568	1568	1568	6
592	20250319	113700	63002220	1569	1569	1569	1569	0
593	20250319	113600	63002220	1569	1569	1569	1569	0
594	20250319	113500	63002220	1569	1568	1569	1568	2
595	20250319	113400	62999083	1563	1563	1563	1563	0
596	20250319	113300	62999083	1563	1563	1563	1563	14
597	20250319	113200	62977201	1569	1569	1569	1569	0
598	20250319	113100	62977201	1569	1569	1569	1569	1
599	20250319	113000	62975632	1566	1566	1566	1566	0
600	20250319	112900	62975632	1566	1566	1566	1566	500
601	20250319	112800	62192632	1566	1564	1566	1564	782
602	20250319	112700	60968554	1564	1564	1564	1563	377
603	20250319	112600	60379146	1564	1564	1564	1564	1
604	20250319	112500	60377582	1562	1562	1562	1562	0
605	20250319	112400	60377582	1562	1562	1562	1562	29
606	20250319	112300	60332284	1561	1561	1561	1561	0
607	20250319	112200	60332284	1561	1561	1561	1561	0
608	20250319	112100	60332284	1561	1561	1561	1561	23
609	20250319	112000	60296381	1566	1566	1566	1566	0
610	20250319	111900	60296381	1566	1566	1566	1566	0
611	20250319	111800	60296381	1566	1566	1566	1566	0
612	20250319	111700	60296381	1566	1566	1566	1566	0
613	20250319	111600	60296381	1566	1566	1566	1566	0
614	20250319	111500	60296381	1566	1566	1566	1566	59
615	20250319	111400	60203987	1566	1566	1566	1566	18
616	20250319	111300	60175799	1566	1566	1566	1566	0
617	20250319	111200	60175799	1566	1566	1566	1566	1
618	20250319	111100	60174233	1567	1567	1567	1567	0
619	20250319	111000	60174233	1567	1567	1567	1567	50
620	20250319	110900	60095883	1567	1567	1567	1567	0
621	20250319	110800	60095883	1567	1567	1567	1567	0
622	20250319	110700	60095883	1567	1567	1567	1567	0
623	20250319	110600	60095883	1567	1567	1567	1567	52
624	20250319	110500	60014399	1567	1567	1567	1567	65
625	20250319	110400	59912544	1568	1568	1568	1568	0
626	20250319	110300	59912544	1568	1568	1568	1568	0
627	20250319	110200	59912544	1568	1568	1568	1568	0
628	20250319	110100	59912544	1568	1568	1568	1568	0
629	20250319	110000	59912544	1568	1568	1568	1568	318
630	20250319	105900	59413920	1568	1567	1568	1560	146
631	20250319	105800	59186123	1560	1560	1560	1560	0
632	20250319	105700	59186123	1560	1560	1560	1560	3
633	20250319	105600	59181443	1572	1572	1572	1572	0
634	20250319	105500	59181443	1572	1572	1572	1572	0
635	20250319	105400	59181443	1572	1572	1572	1572	0
636	20250319	105300	59181443	1572	1572	1572	1572	0
637	20250319	105200	59181443	1572	1572	1572	1572	0
638	20250319	105100	59181443	1572	1572	1572	1572	0
639	20250319	105000	59181443	1572	1572	1572	1572	0
640	20250319	104900	59181443	1572	1572	1572	1572	0
641	20250319	104800	59181443	1572	1572	1572	1572	0
642	20250319	104700	59181443	1572	1572	1572	1572	0
643	20250319	104600	59181443	1572	1572	1572	1572	0
644	20250319	104500	59181443	1572	1572	1572	1572	1
645	20250319	104400	59179871	1559	1559	1559	1559	0
646	20250319	104300	59179871	1559	1559	1559	1559	9
647	20250319	104200	59165840	1572	1571	1572	1571	3197
648	20250319	104100	54143338	1571	1558	1571	1557	776
649	20250319	104000	52930207	1558	1558	1558	1558	1
650	20250319	103900	52928649	1557	1557	1557	1557	0
651	20250319	103800	52928649	1557	1557	1557	1557	10
652	20250319	103700	52913079	1558	1559	1559	1558	103
653	20250319	103600	52752604	1559	1561	1561	1559	141
654	20250319	103500	52532567	1561	1564	1564	1561	2066
655	20250319	103400	49302624	1565	1565	1565	1565	478
656	20250319	103300	48554554	1565	1565	1565	1565	29
657	20250319	103200	48509169	1566	1566	1566	1566	0
658	20250319	103100	48509169	1566	1566	1566	1566	0
659	20250319	103000	48509169	1566	1566	1566	1566	0
660	20250319	102900	48509169	1566	1566	1566	1566	2
661	20250319	102800	48506037	1565	1566	1566	1565	31
662	20250319	102700	48457520	1567	1566	1567	1566	127
663	20250319	102600	48258541	1565	1565	1565	1565	0
664	20250319	102500	48258541	1565	1565	1565	1565	0
665	20250319	102400	48258541	1565	1565	1565	1565	0
666	20250319	102300	48258541	1565	1565	1565	1565	0
667	20250319	102200	48258541	1565	1565	1565	1565	0
668	20250319	102100	48258541	1565	1565	1565	1565	29
669	20250319	102000	48213156	1565	1565	1565	1565	13
670	20250319	101900	48192811	1565	1565	1565	1565	0
671	20250319	101800	48192811	1565	1566	1566	1565	35
672	20250319	101700	48138031	1565	1566	1566	1565	1779
673	20250319	101600	45352894	1566	1566	1566	1566	0
674	20250319	101500	45352894	1566	1566	1566	1566	0
675	20250319	101400	45352894	1566	1566	1566	1566	158
676	20250319	101300	45105466	1566	1566	1566	1566	200
677	20250319	101200	44792266	1566	1566	1566	1566	0
678	20250319	101100	44792266	1566	1568	1568	1566	1859
679	20250319	101000	41878607	1569	1569	1569	1569	1
680	20250319	100900	41877038	1569	1569	1569	1569	0
681	20250319	100800	41877038	1569	1569	1569	1569	0
682	20250319	100700	41877038	1569	1569	1569	1569	0
683	20250319	100600	41877038	1569	1569	1569	1569	314
684	20250319	100500	41384372	1570	1570	1570	1570	0
685	20250319	100400	41384372	1570	1570	1570	1570	1
686	20250319	100300	41382802	1570	1570	1570	1570	25
687	20250319	100200	41343552	1569	1571	1571	1569	457
688	20250319	100100	40626241	1571	1571	1571	1571	64
689	20250319	100000	40525697	1572	1572	1572	1572	2
690	20250319	095900	40522553	1571	1571	1571	1571	0
691	20250319	095800	40522553	1571	1571	1571	1571	408
692	20250319	095700	39881585	1572	1572	1572	1572	0
693	20250319	095600	39881585	1572	1572	1572	1572	0
694	20250319	095500	39881585	1572	1573	1573	1572	222
695	20250319	095400	39532489	1574	1577	1577	1574	827
696	20250319	095300	38229532	1577	1577	1577	1577	0
697	20250319	095200	38229532	1577	1578	1578	1577	507
698	20250319	095100	37429942	1581	1581	1581	1578	2259
699	20250319	095000	33863909	1581	1581	1581	1581	0
700	20250319	094900	33863909	1581	1581	1581	1581	66
701	20250319	094800	33759563	1587	1587	1587	1587	0
702	20250319	094700	33759563	1587	1587	1587	1587	0
703	20250319	094600	33759563	1587	1587	1587	1587	1
704	20250319	094500	33757976	1588	1588	1588	1588	0
705	20250319	094400	33757976	1588	1588	1588	1588	0
706	20250319	094300	33757976	1588	1588	1588	1588	0
707	20250319	094200	33757976	1588	1588	1588	1588	0
708	20250319	094100	33757976	1588	1588	1588	1588	0
709	20250319	094000	33757976	1588	1588	1588	1588	0
710	20250319	093900	33757976	1588	1588	1588	1588	0
711	20250319	093800	33757976	1588	1579	1588	1579	491
712	20250319	093700	32982678	1580	1580	1580	1580	200
713	20250319	093600	32666678	1579	1579	1579	1579	0
714	20250319	093500	32666678	1579	1579	1579	1579	359
715	20250319	093400	32099817	1579	1583	1583	1579	6500
716	20250319	093300	21832255	1583	1584	1584	1583	6500
717	20250319	093200	11538247	1586	1584	1586	1584	840
718	20250319	093100	10206991	1584	1584	1584	1584	0
719	20250319	093000	10206991	1584	1585	1585	1584	585
720	20250319	092900	9280300	1586	1586	1586	1586	0
721	20250319	092800	9280300	1586	1586	1586	1586	0
722	20250319	092700	9280300	1586	1588	1588	1586	51
723	20250319	092600	9199406	1593	1593	1593	1593	0
724	20250319	092500	9199406	1593	1593	1593	1593	0
725	20250319	092400	9199406	1593	1593	1593	1593	0
726	20250319	092300	9199406	1593	1593	1593	1593	0
727	20250319	092200	9199406	1593	1593	1593	1593	0
728	20250319	092100	9199406	1593	1593	1593	1593	0
729	20250319	092000	9199406	1593	1593	1593	1593	0
730	20250319	091900	9199406	1593	1593	1593	1593	0
731	20250319	091800	9199406	1593	1593	1593	1593	1
732	20250319	091700	9197813	1594	1594	1594	1594	0
733	20250319	091600	9197813	1594	1594	1594	1594	0
734	20250319	091500	9197813	1594	1594	1594	1594	0
735	20250319	091400	9197813	1594	1594	1595	1594	482
736	20250319	091300	8429435	1594	1594	1594	1594	618
737	20250319	091200	7444343	1594	1594	1594	1594	0
738	20250319	091100	7444343	1594	1594	1594	1594	0
739	20250319	091000	7444343	1594	1594	1594	1594	10
740	20250319	090900	7428403	1595	1595	1595	1595	0
741	20250319	090800	7428403	1595	1595	1595	1595	0
742	20250319	090700	7428403	1595	1595	1595	1595	0
743	20250319	090600	7428403	1595	1584	1595	1584	2079
744	20250319	090500	4134398	1584	1585	1585	1584	166
745	20250319	090400	3871296	1584	1584	1584	1584	0
746	20250319	090300	3871296	1584	1584	1584	1584	0
747	20250319	090200	3871296	1584	1584	1584	1584	0
748	20250319	090100	3871296	1584	1584	1584	1584	1795
749	20250319	090000	1028016	1584	1584	1584	1584	649