KissMeData/229000/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	205500	35756380	1767	1767	1767	1767	499
3	20250318	205400	35756380	1767	1767	1767	1767	0
4	20250318	205300	35756380	1767	1767	1767	1767	0
5	20250318	205200	35756380	1767	1767	1767	1767	0
6	20250318	205100	35756380	1767	1767	1767	1767	0
7	20250318	205000	35756380	1767	1767	1767	1767	0
8	20250318	204900	35756380	1767	1767	1767	1767	0
9	20250318	204800	35756380	1767	1767	1767	1767	0
10	20250318	204700	35756380	1767	1767	1767	1767	0
11	20250318	204600	35756380	1767	1767	1767	1767	0
12	20250318	204500	35756380	1767	1767	1767	1767	0
13	20250318	204400	35756380	1767	1767	1767	1767	0
14	20250318	204300	35756380	1767	1767	1767	1767	0
15	20250318	204200	35756380	1767	1767	1767	1767	0
16	20250318	204100	35756380	1767	1767	1767	1767	0
17	20250318	204000	35756380	1767	1767	1767	1767	0
18	20250318	203900	35756380	1767	1767	1767	1767	0
19	20250318	203800	35756380	1767	1767	1767	1767	0
20	20250318	203700	35756380	1767	1767	1767	1767	0
21	20250318	203600	35756380	1767	1767	1767	1767	0
22	20250318	203500	35756380	1767	1767	1767	1767	0
23	20250318	203400	35756380	1767	1767	1767	1767	0
24	20250318	203300	35756380	1767	1767	1767	1767	0
25	20250318	203200	35756380	1767	1767	1767	1767	0
26	20250318	203100	35756380	1767	1767	1767	1767	0
27	20250318	203000	35756380	1767	1767	1767	1767	0
28	20250318	202900	35756380	1767	1767	1767	1767	0
29	20250318	202800	35756380	1767	1767	1767	1767	0
30	20250318	202700	35756380	1767	1767	1767	1767	0
31	20250318	202600	35756380	1767	1767	1767	1767	0
32	20250318	202500	35756380	1767	1767	1767	1767	499
33	20250318	202400	35756380	1767	1767	1767	1767	0
34	20250318	202300	35756380	1767	1767	1767	1767	0
35	20250318	202200	35756380	1767	1767	1767	1767	0
36	20250318	202100	35756380	1767	1767	1767	1767	0
37	20250318	202000	35756380	1767	1767	1767	1767	0
38	20250318	201900	35756380	1767	1767	1767	1767	0
39	20250318	201800	35756380	1767	1767	1767	1767	0
40	20250318	201700	35756380	1767	1767	1767	1767	0
41	20250318	201600	35756380	1767	1767	1767	1767	0
42	20250318	201500	35756380	1767	1767	1767	1767	0
43	20250318	201400	35756380	1767	1767	1767	1767	0
44	20250318	201300	35756380	1767	1767	1767	1767	0
45	20250318	201200	35756380	1767	1767	1767	1767	0
46	20250318	201100	35756380	1767	1767	1767	1767	0
47	20250318	201000	35756380	1767	1767	1767	1767	0
48	20250318	200900	35756380	1767	1767	1767	1767	0
49	20250318	200800	35756380	1767	1767	1767	1767	0
50	20250318	200700	35756380	1767	1767	1767	1767	0
51	20250318	200600	35756380	1767	1767	1767	1767	0
52	20250318	200500	35756380	1767	1767	1767	1767	0
53	20250318	200400	35756380	1767	1767	1767	1767	0
54	20250318	200300	35756380	1767	1767	1767	1767	0
55	20250318	200200	35756380	1767	1767	1767	1767	0
56	20250318	200100	35756380	1767	1767	1767	1767	0
57	20250318	200000	35756380	1767	1767	1767	1767	0
58	20250318	195900	35756380	1767	1767	1767	1767	0
59	20250318	195800	35756380	1767	1767	1767	1767	0
60	20250318	195700	35756380	1767	1767	1767	1767	0
61	20250318	195600	35756380	1767	1767	1767	1767	0
62	20250318	195500	35756380	1767	1767	1767	1767	499
63	20250318	195400	35756380	1767	1767	1767	1767	0
64	20250318	195300	35756380	1767	1767	1767	1767	0
65	20250318	195200	35756380	1767	1767	1767	1767	0
66	20250318	195100	35756380	1767	1767	1767	1767	0
67	20250318	195000	35756380	1767	1767	1767	1767	0
68	20250318	194900	35756380	1767	1767	1767	1767	0
69	20250318	194800	35756380	1767	1767	1767	1767	0
70	20250318	194700	35756380	1767	1767	1767	1767	0
71	20250318	194600	35756380	1767	1767	1767	1767	0
72	20250318	194500	35756380	1767	1767	1767	1767	0
73	20250318	194400	35756380	1767	1767	1767	1767	0
74	20250318	194300	35756380	1767	1767	1767	1767	0
75	20250318	194200	35756380	1767	1767	1767	1767	0
76	20250318	194100	35756380	1767	1767	1767	1767	0
77	20250318	194000	35756380	1767	1767	1767	1767	0
78	20250318	193900	35756380	1767	1767	1767	1767	0
79	20250318	193800	35756380	1767	1767	1767	1767	0
80	20250318	193700	35756380	1767	1767	1767	1767	0
81	20250318	193600	35756380	1767	1767	1767	1767	0
82	20250318	193500	35756380	1767	1767	1767	1767	0
83	20250318	193400	35756380	1767	1767	1767	1767	0
84	20250318	193300	35756380	1767	1767	1767	1767	0
85	20250318	193200	35756380	1767	1767	1767	1767	0
86	20250318	193100	35756380	1767	1767	1767	1767	0
87	20250318	193000	35756380	1767	1767	1767	1767	0
88	20250318	192900	35756380	1767	1767	1767	1767	0
89	20250318	192800	35756380	1767	1767	1767	1767	0
90	20250318	192700	35756380	1767	1767	1767	1767	0
91	20250318	192600	35756380	1767	1767	1767	1767	0
92	20250318	192500	35756380	1767	1767	1767	1767	499
93	20250318	192400	35756380	1767	1767	1767	1767	0
94	20250318	192300	35756380	1767	1767	1767	1767	0
95	20250318	192200	35756380	1767	1767	1767	1767	0
96	20250318	192100	35756380	1767	1767	1767	1767	0
97	20250318	192000	35756380	1767	1767	1767	1767	0
98	20250318	191900	35756380	1767	1767	1767	1767	0
99	20250318	191800	35756380	1767	1767	1767	1767	0
100	20250318	191700	35756380	1767	1767	1767	1767	0
101	20250318	191600	35756380	1767	1767	1767	1767	0
102	20250318	191500	35756380	1767	1767	1767	1767	0
103	20250318	191400	35756380	1767	1767	1767	1767	0
104	20250318	191300	35756380	1767	1767	1767	1767	0
105	20250318	191200	35756380	1767	1767	1767	1767	0
106	20250318	191100	35756380	1767	1767	1767	1767	0
107	20250318	191000	35756380	1767	1767	1767	1767	0
108	20250318	190900	35756380	1767	1767	1767	1767	0
109	20250318	190800	35756380	1767	1767	1767	1767	0
110	20250318	190700	35756380	1767	1767	1767	1767	0
111	20250318	190600	35756380	1767	1767	1767	1767	0
112	20250318	190500	35756380	1767	1767	1767	1767	0
113	20250318	190400	35756380	1767	1767	1767	1767	0
114	20250318	190300	35756380	1767	1767	1767	1767	0
115	20250318	190200	35756380	1767	1767	1767	1767	0
116	20250318	190100	35756380	1767	1767	1767	1767	0
117	20250318	190000	35756380	1767	1767	1767	1767	0
118	20250318	185900	35756380	1767	1767	1767	1767	0
119	20250318	185800	35756380	1767	1767	1767	1767	0
120	20250318	185700	35756380	1767	1767	1767	1767	0
121	20250318	185600	35756380	1767	1767	1767	1767	0
122	20250318	185500	35756380	1767	1767	1767	1767	499
123	20250318	185400	35756380	1767	1767	1767	1767	0
124	20250318	185300	35756380	1767	1767	1767	1767	0
125	20250318	185200	35756380	1767	1767	1767	1767	0
126	20250318	185100	35756380	1767	1767	1767	1767	0
127	20250318	185000	35756380	1767	1767	1767	1767	0
128	20250318	184900	35756380	1767	1767	1767	1767	0
129	20250318	184800	35756380	1767	1767	1767	1767	0
130	20250318	184700	35756380	1767	1767	1767	1767	0
131	20250318	184600	35756380	1767	1767	1767	1767	0
132	20250318	184500	35756380	1767	1767	1767	1767	0
133	20250318	184400	35756380	1767	1767	1767	1767	0
134	20250318	184300	35756380	1767	1767	1767	1767	0
135	20250318	184200	35756380	1767	1767	1767	1767	0
136	20250318	184100	35756380	1767	1767	1767	1767	0
137	20250318	184000	35756380	1767	1767	1767	1767	0
138	20250318	183900	35756380	1767	1767	1767	1767	0
139	20250318	183800	35756380	1767	1767	1767	1767	0
140	20250318	183700	35756380	1767	1767	1767	1767	0
141	20250318	183600	35756380	1767	1767	1767	1767	0
142	20250318	183500	35756380	1767	1767	1767	1767	0
143	20250318	183400	35756380	1767	1767	1767	1767	0
144	20250318	183300	35756380	1767	1767	1767	1767	0
145	20250318	183200	35756380	1767	1767	1767	1767	0
146	20250318	183100	35756380	1767	1767	1767	1767	0
147	20250318	183000	35756380	1767	1767	1767	1767	0
148	20250318	182900	35756380	1767	1767	1767	1767	0
149	20250318	182800	35756380	1767	1767	1767	1767	0
150	20250318	182700	35756380	1767	1767	1767	1767	0
151	20250318	182600	35756380	1767	1767	1767	1767	0
152	20250318	182500	35756380	1767	1767	1767	1767	499
153	20250318	182400	35756380	1767	1767	1767	1767	0
154	20250318	182300	35756380	1767	1767	1767	1767	0
155	20250318	182200	35756380	1767	1767	1767	1767	0
156	20250318	182100	35756380	1767	1767	1767	1767	0
157	20250318	182000	35756380	1767	1767	1767	1767	0
158	20250318	181900	35756380	1767	1767	1767	1767	0
159	20250318	181800	35756380	1767	1767	1767	1767	0
160	20250318	181700	35756380	1767	1767	1767	1767	0
161	20250318	181600	35756380	1767	1767	1767	1767	0
162	20250318	181500	35756380	1767	1767	1767	1767	0
163	20250318	181400	35756380	1767	1767	1767	1767	0
164	20250318	181300	35756380	1767	1767	1767	1767	0
165	20250318	181200	35756380	1767	1767	1767	1767	0
166	20250318	181100	35756380	1767	1767	1767	1767	0
167	20250318	181000	35756380	1767	1767	1767	1767	0
168	20250318	180900	35756380	1767	1767	1767	1767	0
169	20250318	180800	35756380	1767	1767	1767	1767	0
170	20250318	180700	35756380	1767	1767	1767	1767	0
171	20250318	180600	35756380	1767	1767	1767	1767	0
172	20250318	180500	35756380	1767	1767	1767	1767	0
173	20250318	180400	35756380	1767	1767	1767	1767	0
174	20250318	180300	35756380	1767	1767	1767	1767	0
175	20250318	180200	35756380	1767	1767	1767	1767	0
176	20250318	180100	35756380	1767	1767	1767	1767	0
177	20250318	180000	35756380	1767	1767	1767	1767	0
178	20250318	175900	35756380	1767	1767	1767	1767	0
179	20250318	175800	35756380	1767	1767	1767	1767	0
180	20250318	175700	35756380	1767	1767	1767	1767	0
181	20250318	175600	35756380	1767	1767	1767	1767	0
182	20250318	175500	35756380	1767	1767	1767	1767	499
183	20250318	175400	35756380	1767	1767	1767	1767	0
184	20250318	175300	35756380	1767	1767	1767	1767	0
185	20250318	175200	35756380	1767	1767	1767	1767	0
186	20250318	175100	35756380	1767	1767	1767	1767	0
187	20250318	175000	35756380	1767	1767	1767	1767	0
188	20250318	174900	35756380	1767	1767	1767	1767	0
189	20250318	174800	35756380	1767	1767	1767	1767	0
190	20250318	174700	35756380	1767	1767	1767	1767	0
191	20250318	174600	35756380	1767	1767	1767	1767	0
192	20250318	174500	35756380	1767	1767	1767	1767	0
193	20250318	174400	35756380	1767	1767	1767	1767	0
194	20250318	174300	35756380	1767	1767	1767	1767	0
195	20250318	174200	35756380	1767	1767	1767	1767	0
196	20250318	174100	35756380	1767	1767	1767	1767	0
197	20250318	174000	35756380	1767	1767	1767	1767	0
198	20250318	173900	35756380	1767	1767	1767	1767	0
199	20250318	173800	35756380	1767	1767	1767	1767	0
200	20250318	173700	35756380	1767	1767	1767	1767	0
201	20250318	173600	35756380	1767	1767	1767	1767	0
202	20250318	173500	35756380	1767	1767	1767	1767	0
203	20250318	173400	35756380	1767	1767	1767	1767	0
204	20250318	173300	35756380	1767	1767	1767	1767	0
205	20250318	173200	35756380	1767	1767	1767	1767	0
206	20250318	173100	35756380	1767	1767	1767	1767	0
207	20250318	173000	35756380	1767	1767	1767	1767	0
208	20250318	172900	35756380	1767	1767	1767	1767	0
209	20250318	172800	35756380	1767	1767	1767	1767	0
210	20250318	172700	35756380	1767	1767	1767	1767	0
211	20250318	172600	35756380	1767	1767	1767	1767	0
212	20250318	172500	35756380	1767	1767	1767	1767	499
213	20250318	172400	35756380	1767	1767	1767	1767	0
214	20250318	172300	35756380	1767	1767	1767	1767	0
215	20250318	172200	35756380	1767	1767	1767	1767	0
216	20250318	172100	35756380	1767	1767	1767	1767	0
217	20250318	172000	35756380	1767	1767	1767	1767	0
218	20250318	171900	35756380	1767	1767	1767	1767	0
219	20250318	171800	35756380	1767	1767	1767	1767	0
220	20250318	171700	35756380	1767	1767	1767	1767	0
221	20250318	171600	35756380	1767	1767	1767	1767	0
222	20250318	171500	35756380	1767	1767	1767	1767	0
223	20250318	171400	35756380	1767	1767	1767	1767	0
224	20250318	171300	35756380	1767	1767	1767	1767	0
225	20250318	171200	35756380	1767	1767	1767	1767	0
226	20250318	171100	35756380	1767	1767	1767	1767	0
227	20250318	171000	35756380	1767	1767	1767	1767	0
228	20250318	170900	35756380	1767	1767	1767	1767	0
229	20250318	170800	35756380	1767	1767	1767	1767	0
230	20250318	170700	35756380	1767	1767	1767	1767	0
231	20250318	170600	35756380	1767	1767	1767	1767	0
232	20250318	170500	35756380	1767	1767	1767	1767	0
233	20250318	170400	35756380	1767	1767	1767	1767	0
234	20250318	170300	35756380	1767	1767	1767	1767	0
235	20250318	170200	35756380	1767	1767	1767	1767	0
236	20250318	170100	35756380	1767	1767	1767	1767	0
237	20250318	170000	35756380	1767	1767	1767	1767	0
238	20250318	165900	35756380	1767	1767	1767	1767	0
239	20250318	165800	35756380	1767	1767	1767	1767	0
240	20250318	165700	35756380	1767	1767	1767	1767	0
241	20250318	165600	35756380	1767	1767	1767	1767	0
242	20250318	165500	35756380	1767	1767	1767	1767	499
243	20250318	165400	35756380	1767	1767	1767	1767	0
244	20250318	165300	35756380	1767	1767	1767	1767	0
245	20250318	165200	35756380	1767	1767	1767	1767	0
246	20250318	165100	35756380	1767	1767	1767	1767	0
247	20250318	165000	35756380	1767	1767	1767	1767	0
248	20250318	164900	35756380	1767	1767	1767	1767	0
249	20250318	164800	35756380	1767	1767	1767	1767	0
250	20250318	164700	35756380	1767	1767	1767	1767	0
251	20250318	164600	35756380	1767	1767	1767	1767	0
252	20250318	164500	35756380	1767	1767	1767	1767	0
253	20250318	164400	35756380	1767	1767	1767	1767	0
254	20250318	164300	35756380	1767	1767	1767	1767	0
255	20250318	164200	35756380	1767	1767	1767	1767	0
256	20250318	164100	35756380	1767	1767	1767	1767	0
257	20250318	164000	35756380	1767	1767	1767	1767	0
258	20250318	163900	35756380	1767	1767	1767	1767	0
259	20250318	163800	35756380	1767	1767	1767	1767	0
260	20250318	163700	35756380	1767	1767	1767	1767	0
261	20250318	163600	35756380	1767	1767	1767	1767	0
262	20250318	163500	35756380	1767	1767	1767	1767	0
263	20250318	163400	35756380	1767	1767	1767	1767	0
264	20250318	163300	35756380	1767	1767	1767	1767	0
265	20250318	163200	35756380	1767	1767	1767	1767	0
266	20250318	163100	35756380	1767	1767	1767	1767	0
267	20250318	163000	35756380	1767	1767	1767	1767	0
268	20250318	162900	35756380	1767	1767	1767	1767	0
269	20250318	162800	35756380	1767	1767	1767	1767	0
270	20250318	162700	35756380	1767	1767	1767	1767	0
271	20250318	162600	35756380	1767	1767	1767	1767	0
272	20250318	162500	35756380	1767	1767	1767	1767	499
273	20250318	162400	35756380	1767	1767	1767	1767	0
274	20250318	162300	35756380	1767	1767	1767	1767	0
275	20250318	162200	35756380	1767	1767	1767	1767	0
276	20250318	162100	35756380	1767	1767	1767	1767	0
277	20250318	162000	35756380	1767	1767	1767	1767	0
278	20250318	161900	35756380	1767	1767	1767	1767	0
279	20250318	161800	35756380	1767	1767	1767	1767	0
280	20250318	161700	35756380	1767	1767	1767	1767	0
281	20250318	161600	35756380	1767	1767	1767	1767	0
282	20250318	161500	35756380	1767	1767	1767	1767	0
283	20250318	161400	35756380	1767	1767	1767	1767	0
284	20250318	161300	35756380	1767	1767	1767	1767	0
285	20250318	161200	35756380	1767	1767	1767	1767	0
286	20250318	161100	35756380	1767	1767	1767	1767	0
287	20250318	161000	35756380	1767	1767	1767	1767	0
288	20250318	160900	35756380	1767	1767	1767	1767	0
289	20250318	160800	35756380	1767	1767	1767	1767	0
290	20250318	160700	35756380	1767	1767	1767	1767	0
291	20250318	160600	35756380	1767	1767	1767	1767	0
292	20250318	160500	35756380	1767	1767	1767	1767	0
293	20250318	160400	35756380	1767	1767	1767	1767	0
294	20250318	160300	35756380	1767	1767	1767	1767	0
295	20250318	160200	35756380	1767	1767	1767	1767	0
296	20250318	160100	35756380	1767	1767	1767	1767	0
297	20250318	160000	35756380	1767	1767	1767	1767	0
298	20250318	155900	35756380	1767	1767	1767	1767	0
299	20250318	155800	35756380	1767	1767	1767	1767	0
300	20250318	155700	35756380	1767	1767	1767	1767	0
301	20250318	155600	35756380	1767	1767	1767	1767	0
302	20250318	155500	35756380	1767	1767	1767	1767	499
303	20250318	155400	35756380	1767	1767	1767	1767	0
304	20250318	155300	35756380	1767	1767	1767	1767	0
305	20250318	155200	35756380	1767	1767	1767	1767	0
306	20250318	155100	35756380	1767	1767	1767	1767	0
307	20250318	155000	35756380	1767	1767	1767	1767	0
308	20250318	154900	35756380	1767	1767	1767	1767	0
309	20250318	154800	35756380	1767	1767	1767	1767	0
310	20250318	154700	35756380	1767	1767	1767	1767	0
311	20250318	154600	35756380	1767	1767	1767	1767	0
312	20250318	154500	35756380	1767	1767	1767	1767	0
313	20250318	154400	35756380	1767	1767	1767	1767	0
314	20250318	154300	35756380	1767	1767	1767	1767	0
315	20250318	154200	35756380	1767	1767	1767	1767	0
316	20250318	154100	35756380	1767	1767	1767	1767	0
317	20250318	154000	35756380	1767	1767	1767	1767	0
318	20250318	153900	35756380	1767	1767	1767	1767	0
319	20250318	153800	35756380	1767	1767	1767	1767	0
320	20250318	153700	35756380	1767	1767	1767	1767	0
321	20250318	153600	35756380	1767	1767	1767	1767	0
322	20250318	153500	35756380	1767	1767	1767	1767	0
323	20250318	153400	35756380	1767	1767	1767	1767	0
324	20250318	153300	35756380	1767	1767	1767	1767	0
325	20250318	153200	35756380	1767	1767	1767	1767	0
326	20250318	153100	35756380	1767	1767	1767	1767	0
327	20250318	153000	35756380	1767	1767	1767	1767	499
328	20250318	152900	34874647	1778	1778	1778	1778	0
329	20250318	152800	34874647	1778	1778	1778	1778	0
330	20250318	152700	34874647	1778	1778	1778	1778	0
331	20250318	152600	34874647	1778	1778	1778	1778	0
332	20250318	152500	34874647	1778	1778	1778	1778	0
333	20250318	152400	34874647	1778	1778	1778	1778	0
334	20250318	152300	34874647	1778	1778	1778	1778	0
335	20250318	152200	34874647	1778	1778	1778	1778	0
336	20250318	152100	34874647	1778	1778	1778	1778	0
337	20250318	152000	34874647	1778	1778	1778	1778	0
338	20250318	151900	34874647	1778	1778	1778	1778	0
339	20250318	151800	34874647	1778	1778	1778	1778	0
340	20250318	151700	34874647	1778	1778	1778	1778	0
341	20250318	151600	34874647	1778	1778	1778	1778	0
342	20250318	151500	34874647	1778	1778	1778	1778	7
343	20250318	151400	34862201	1778	1778	1778	1778	0
344	20250318	151300	34862201	1778	1778	1778	1778	0
345	20250318	151200	34862201	1778	1778	1778	1778	0
346	20250318	151100	34862201	1778	1778	1778	1778	0
347	20250318	151000	34862201	1778	1778	1778	1778	0
348	20250318	150900	34862201	1778	1778	1778	1778	0
349	20250318	150800	34862201	1778	1778	1778	1778	11
350	20250318	150700	34842643	1770	1770	1770	1770	1554
351	20250318	150600	32092063	1767	1767	1767	1767	869
352	20250318	150500	30556540	1766	1766	1766	1766	6
353	20250318	150400	30545944	1766	1767	1767	1766	117
354	20250318	150300	30339209	1766	1767	1767	1766	1130
355	20250318	150200	28343211	1767	1767	1767	1767	127
356	20250318	150100	28118802	1767	1767	1767	1767	0
357	20250318	150000	28118802	1767	1767	1767	1767	0
358	20250318	145900	28118802	1767	1769	1769	1767	1273
359	20250318	145800	25868264	1768	1768	1768	1768	0
360	20250318	145700	25868264	1768	1768	1768	1768	0
361	20250318	145600	25868264	1768	1768	1768	1768	0
362	20250318	145500	25868264	1768	1768	1768	1768	0
363	20250318	145400	25868264	1768	1768	1768	1768	0
364	20250318	145300	25868264	1768	1768	1768	1768	0
365	20250318	145200	25868264	1768	1768	1768	1768	0
366	20250318	145100	25868264	1768	1768	1768	1768	0
367	20250318	145000	25868264	1768	1769	1770	1768	370
368	20250318	144900	25213697	1770	1772	1772	1770	268
369	20250318	144800	24739112	1771	1771	1771	1771	0
370	20250318	144700	24739112	1771	1771	1771	1771	0
371	20250318	144600	24739112	1771	1771	1771	1771	0
372	20250318	144500	24739112	1771	1771	1771	1771	0
373	20250318	144400	24739112	1771	1771	1771	1771	0
374	20250318	144300	24739112	1771	1771	1771	1771	0
375	20250318	144200	24739112	1771	1771	1771	1771	0
376	20250318	144100	24739112	1771	1779	1779	1771	1159
377	20250318	144000	22677521	1779	1779	1779	1779	0
378	20250318	143900	22677521	1779	1779	1779	1779	0
379	20250318	143800	22677521	1779	1779	1779	1779	0
380	20250318	143700	22677521	1779	1779	1779	1779	0
381	20250318	143600	22677521	1779	1776	1779	1776	400
382	20250318	143500	21966747	1776	1776	1776	1776	0
383	20250318	143400	21966747	1776	1776	1776	1776	0
384	20250318	143300	21966747	1776	1776	1776	1776	0
385	20250318	143200	21966747	1776	1776	1776	1776	1
386	20250318	143100	21964971	1770	1770	1770	1770	0
387	20250318	143000	21964971	1770	1770	1770	1770	28
388	20250318	142900	21915411	1776	1776	1776	1776	0
389	20250318	142800	21915411	1776	1776	1776	1776	0
390	20250318	142700	21915411	1776	1776	1776	1776	0
391	20250318	142600	21915411	1776	1776	1776	1776	0
392	20250318	142500	21915411	1776	1776	1776	1776	0
393	20250318	142400	21915411	1776	1776	1776	1776	0
394	20250318	142300	21915411	1776	1776	1776	1776	0
395	20250318	142200	21915411	1776	1776	1776	1776	0
396	20250318	142100	21915411	1776	1776	1776	1776	0
397	20250318	142000	21915411	1776	1776	1776	1776	0
398	20250318	141900	21915411	1776	1776	1776	1776	100
399	20250318	141800	21737811	1769	1769	1769	1769	0
400	20250318	141700	21737811	1769	1769	1769	1769	10
401	20250318	141600	21720121	1770	1770	1770	1770	0
402	20250318	141500	21720121	1770	1770	1770	1770	0
403	20250318	141400	21720121	1770	1770	1770	1770	0
404	20250318	141300	21720121	1770	1770	1770	1770	0
405	20250318	141200	21720121	1770	1770	1770	1770	0
406	20250318	141100	21720121	1770	1770	1770	1770	0
407	20250318	141000	21720121	1770	1770	1770	1770	0
408	20250318	140900	21720121	1770	1770	1770	1770	0
409	20250318	140800	21720121	1770	1770	1770	1770	171
410	20250318	140700	21417451	1769	1769	1769	1769	0
411	20250318	140600	21417451	1769	1770	1770	1769	359
412	20250318	140500	20782098	1769	1769	1769	1769	0
413	20250318	140400	20782098	1769	1769	1769	1769	0
414	20250318	140300	20782098	1769	1769	1769	1769	0
415	20250318	140200	20782098	1769	1769	1769	1769	11
416	20250318	140100	20762639	1770	1771	1771	1770	216
417	20250318	140000	20380299	1770	1770	1770	1770	0
418	20250318	135900	20380299	1770	1770	1770	1770	0
419	20250318	135800	20380299	1770	1770	1770	1770	0
420	20250318	135700	20380299	1770	1770	1770	1770	0
421	20250318	135600	20380299	1770	1770	1770	1770	0
422	20250318	135500	20380299	1770	1770	1770	1770	0
423	20250318	135400	20380299	1770	1770	1770	1770	0
424	20250318	135300	20380299	1770	1770	1770	1770	0
425	20250318	135200	20380299	1770	1770	1770	1770	0
426	20250318	135100	20380299	1770	1770	1770	1770	0
427	20250318	135000	20380299	1770	1770	1770	1770	0
428	20250318	134900	20380299	1770	1770	1770	1770	0
429	20250318	134800	20380299	1770	1770	1770	1770	0
430	20250318	134700	20380299	1770	1770	1770	1770	0
431	20250318	134600	20380299	1770	1770	1770	1770	0
432	20250318	134500	20380299	1770	1770	1770	1770	0
433	20250318	134400	20380299	1770	1770	1770	1770	0
434	20250318	134300	20380299	1770	1770	1770	1770	0
435	20250318	134200	20380299	1770	1770	1770	1770	0
436	20250318	134100	20380299	1770	1770	1770	1770	0
437	20250318	134000	20380299	1770	1770	1770	1770	0
438	20250318	133900	20380299	1770	1770	1770	1770	0
439	20250318	133800	20380299	1770	1770	1770	1770	0
440	20250318	133700	20380299	1770	1770	1770	1770	0
441	20250318	133600	20380299	1770	1770	1770	1770	0
442	20250318	133500	20380299	1770	1770	1770	1770	0
443	20250318	133400	20380299	1770	1770	1770	1770	0
444	20250318	133300	20380299	1770	1770	1770	1770	0
445	20250318	133200	20380299	1770	1770	1770	1770	0
446	20250318	133100	20380299	1770	1770	1770	1770	0
447	20250318	133000	20380299	1770	1770	1770	1770	0
448	20250318	132900	20380299	1770	1770	1770	1770	0
449	20250318	132800	20380299	1770	1770	1770	1770	0
450	20250318	132700	20380299	1770	1770	1770	1770	0
451	20250318	132600	20380299	1770	1770	1770	1770	0
452	20250318	132500	20380299	1770	1770	1770	1770	0
453	20250318	132400	20380299	1770	1770	1770	1770	0
454	20250318	132300	20380299	1770	1770	1770	1770	0
455	20250318	132200	20380299	1770	1770	1770	1770	0
456	20250318	132100	20380299	1770	1770	1770	1770	423
457	20250318	132000	19631589	1770	1770	1770	1770	0
458	20250318	131900	19631589	1770	1770	1770	1770	0
459	20250318	131800	19631589	1770	1770	1770	1770	0
460	20250318	131700	19631589	1770	1770	1770	1770	0
461	20250318	131600	19631589	1770	1770	1770	1770	3
462	20250318	131500	19626279	1770	1770	1770	1770	0
463	20250318	131400	19626279	1770	1770	1770	1770	0
464	20250318	131300	19626279	1770	1770	1770	1770	0
465	20250318	131200	19626279	1770	1770	1770	1770	1
466	20250318	131100	19624509	1770	1770	1770	1770	0
467	20250318	131000	19624509	1770	1770	1770	1770	0
468	20250318	130900	19624509	1770	1770	1770	1770	0
469	20250318	130800	19624509	1770	1770	1770	1770	0
470	20250318	130700	19624509	1770	1770	1770	1770	0
471	20250318	130600	19624509	1770	1770	1770	1770	0
472	20250318	130500	19624509	1770	1770	1770	1770	0
473	20250318	130400	19624509	1770	1770	1770	1770	0
474	20250318	130300	19624509	1770	1770	1770	1770	0
475	20250318	130200	19624509	1770	1770	1770	1770	0
476	20250318	130100	19624509	1770	1770	1770	1770	0
477	20250318	130000	19624509	1770	1770	1770	1770	0
478	20250318	125900	19624509	1770	1770	1770	1770	0
479	20250318	125800	19624509	1770	1770	1770	1770	0
480	20250318	125700	19624509	1770	1770	1770	1770	0
481	20250318	125600	19624509	1770	1771	1771	1770	62
482	20250318	125500	19514759	1770	1770	1770	1770	0
483	20250318	125400	19514759	1770	1770	1770	1770	0
484	20250318	125300	19514759	1770	1770	1770	1770	0
485	20250318	125200	19514759	1770	1770	1770	1770	0
486	20250318	125100	19514759	1770	1770	1770	1770	0
487	20250318	125000	19514759	1770	1770	1770	1770	0
488	20250318	124900	19514759	1770	1770	1770	1770	0
489	20250318	124800	19514759	1770	1770	1770	1770	0
490	20250318	124700	19514759	1770	1770	1770	1770	0
491	20250318	124600	19514759	1770	1770	1770	1770	0
492	20250318	124500	19514759	1770	1770	1770	1770	0
493	20250318	124400	19514759	1770	1770	1770	1770	0
494	20250318	124300	19514759	1770	1770	1770	1770	0
495	20250318	124200	19514759	1770	1770	1770	1770	0
496	20250318	124100	19514759	1770	1770	1770	1770	0
497	20250318	124000	19514759	1770	1770	1770	1770	0
498	20250318	123900	19514759	1770	1770	1770	1770	0
499	20250318	123800	19514759	1770	1770	1770	1770	0
500	20250318	123700	19514759	1770	1770	1770	1770	0
501	20250318	123600	19514759	1770	1770	1770	1770	0
502	20250318	123500	19514759	1770	1770	1770	1770	0
503	20250318	123400	19514759	1770	1770	1770	1770	0
504	20250318	123300	19514759	1770	1770	1770	1770	0
505	20250318	123200	19514759	1770	1770	1770	1770	0
506	20250318	123100	19514759	1770	1770	1770	1770	0
507	20250318	123000	19514759	1770	1770	1770	1770	0
508	20250318	122900	19514759	1770	1770	1770	1770	0
509	20250318	122800	19514759	1770	1770	1770	1770	0
510	20250318	122700	19514759	1770	1770	1770	1770	0
511	20250318	122600	19514759	1770	1770	1770	1770	0
512	20250318	122500	19514759	1770	1770	1770	1770	0
513	20250318	122400	19514759	1770	1770	1770	1770	0
514	20250318	122300	19514759	1770	1770	1770	1770	1
515	20250318	122200	19512989	1777	1777	1777	1777	0
516	20250318	122100	19512989	1777	1777	1777	1777	0
517	20250318	122000	19512989	1777	1777	1777	1777	0
518	20250318	121900	19512989	1777	1777	1777	1777	21
519	20250318	121800	19475672	1769	1769	1769	1769	0
520	20250318	121700	19475672	1769	1769	1769	1769	0
521	20250318	121600	19475672	1769	1771	1771	1769	166
522	20250318	121500	19181892	1770	1770	1770	1770	0
523	20250318	121400	19181892	1770	1770	1770	1770	0
524	20250318	121300	19181892	1770	1770	1770	1770	0
525	20250318	121200	19181892	1770	1770	1770	1770	3
526	20250318	121100	19176582	1769	1769	1769	1769	0
527	20250318	121000	19176582	1769	1769	1769	1769	0
528	20250318	120900	19176582	1769	1769	1769	1769	0
529	20250318	120800	19176582	1769	1769	1769	1769	0
530	20250318	120700	19176582	1769	1769	1769	1769	0
531	20250318	120600	19176582	1769	1769	1769	1769	0
532	20250318	120500	19176582	1769	1769	1769	1769	0
533	20250318	120400	19176582	1769	1769	1769	1769	0
534	20250318	120300	19176582	1769	1769	1769	1769	0
535	20250318	120200	19176582	1769	1769	1769	1769	0
536	20250318	120100	19176582	1769	1769	1769	1769	0
537	20250318	120000	19176582	1769	1769	1769	1769	0
538	20250318	115900	19176582	1769	1777	1777	1769	752
539	20250318	115800	17845785	1778	1778	1778	1778	0
540	20250318	115700	17845785	1778	1778	1778	1778	0
541	20250318	115600	17845785	1778	1778	1778	1778	0
542	20250318	115500	17845785	1778	1778	1778	1778	0
543	20250318	115400	17845785	1778	1778	1778	1778	0
544	20250318	115300	17845785	1778	1778	1778	1778	0
545	20250318	115200	17845785	1778	1778	1778	1778	0
546	20250318	115100	17845785	1778	1778	1778	1778	0
547	20250318	115000	17845785	1778	1778	1778	1778	500
548	20250318	114900	16956785	1778	1778	1778	1778	3
549	20250318	114800	16951451	1778	1778	1778	1778	0
550	20250318	114700	16951451	1778	1778	1778	1778	0
551	20250318	114600	16951451	1778	1778	1778	1778	0
552	20250318	114500	16951451	1778	1778	1778	1778	0
553	20250318	114400	16951451	1778	1778	1778	1778	0
554	20250318	114300	16951451	1778	1778	1778	1778	0
555	20250318	114200	16951451	1778	1778	1778	1778	0
556	20250318	114100	16951451	1778	1778	1778	1778	0
557	20250318	114000	16951451	1778	1778	1778	1778	0
558	20250318	113900	16951451	1778	1778	1778	1778	0
559	20250318	113800	16951451	1778	1778	1778	1778	0
560	20250318	113700	16951451	1778	1778	1778	1778	0
561	20250318	113600	16951451	1778	1778	1778	1778	0
562	20250318	113500	16951451	1778	1778	1778	1778	0
563	20250318	113400	16951451	1778	1778	1778	1778	8
564	20250318	113300	16937227	1778	1778	1778	1778	0
565	20250318	113200	16937227	1778	1778	1778	1778	0
566	20250318	113100	16937227	1778	1778	1778	1778	0
567	20250318	113000	16937227	1778	1778	1778	1778	0
568	20250318	112900	16937227	1778	1778	1778	1778	0
569	20250318	112800	16937227	1778	1778	1778	1778	0
570	20250318	112700	16937227	1778	1778	1778	1778	0
571	20250318	112600	16937227	1778	1778	1778	1778	0
572	20250318	112500	16937227	1778	1778	1778	1778	0
573	20250318	112400	16937227	1778	1778	1778	1778	0
574	20250318	112300	16937227	1778	1778	1778	1778	0
575	20250318	112200	16937227	1778	1778	1778	1778	0
576	20250318	112100	16937227	1778	1778	1778	1778	0
577	20250318	112000	16937227	1778	1778	1778	1778	0
578	20250318	111900	16937227	1778	1778	1778	1778	0
579	20250318	111800	16937227	1778	1778	1778	1778	0
580	20250318	111700	16937227	1778	1778	1778	1778	0
581	20250318	111600	16937227	1778	1778	1778	1778	0
582	20250318	111500	16937227	1778	1778	1778	1778	14
583	20250318	111400	16912335	1778	1778	1778	1778	0
584	20250318	111300	16912335	1778	1778	1778	1778	0
585	20250318	111200	16912335	1778	1778	1778	1778	0
586	20250318	111100	16912335	1778	1778	1778	1778	0
587	20250318	111000	16912335	1778	1778	1778	1778	0
588	20250318	110900	16912335	1778	1778	1778	1778	0
589	20250318	110800	16912335	1778	1778	1778	1778	0
590	20250318	110700	16912335	1778	1778	1778	1778	0
591	20250318	110600	16912335	1778	1778	1778	1778	0
592	20250318	110500	16912335	1778	1778	1778	1778	0
593	20250318	110400	16912335	1778	1778	1778	1778	0
594	20250318	110300	16912335	1778	1778	1778	1778	0
595	20250318	110200	16912335	1778	1778	1778	1778	0
596	20250318	110100	16912335	1778	1778	1778	1778	0
597	20250318	110000	16912335	1778	1778	1778	1778	0
598	20250318	105900	16912335	1778	1778	1778	1778	100
599	20250318	105800	16734535	1767	1767	1767	1767	0
600	20250318	105700	16734535	1767	1767	1767	1767	0
601	20250318	105600	16734535	1767	1771	1771	1767	1000
602	20250318	105500	14965358	1770	1770	1770	1770	0
603	20250318	105400	14965358	1770	1770	1770	1770	0
604	20250318	105300	14965358	1770	1770	1770	1770	0
605	20250318	105200	14965358	1770	1770	1770	1770	0
606	20250318	105100	14965358	1770	1770	1770	1770	0
607	20250318	105000	14965358	1770	1770	1770	1770	0
608	20250318	104900	14965358	1770	1770	1770	1770	0
609	20250318	104800	14965358	1770	1770	1770	1770	0
610	20250318	104700	14965358	1770	1770	1770	1770	15
611	20250318	104600	14938808	1770	1771	1771	1770	1000
612	20250318	104500	13168267	1778	1772	1778	1771	1100
613	20250318	104400	11218880	1778	1778	1778	1778	15
614	20250318	104300	11192210	1778	1778	1778	1778	0
615	20250318	104200	11192210	1778	1778	1778	1778	30
616	20250318	104100	11138870	1778	1778	1778	1778	0
617	20250318	104000	11138870	1778	1778	1778	1778	0
618	20250318	103900	11138870	1778	1778	1778	1778	0
619	20250318	103800	11138870	1778	1778	1778	1778	0
620	20250318	103700	11138870	1778	1778	1778	1778	0
621	20250318	103600	11138870	1778	1778	1778	1778	0
622	20250318	103500	11138870	1778	1778	1778	1778	0
623	20250318	103400	11138870	1778	1778	1778	1778	0
624	20250318	103300	11138870	1778	1778	1778	1778	0
625	20250318	103200	11138870	1778	1778	1778	1778	0
626	20250318	103100	11138870	1778	1772	1778	1771	466
627	20250318	103000	10313548	1772	1772	1772	1772	0
628	20250318	102900	10313548	1772	1772	1772	1772	0
629	20250318	102800	10313548	1772	1772	1772	1772	0
630	20250318	102700	10313548	1772	1772	1772	1772	142
631	20250318	102600	10061924	1773	1773	1773	1773	0
632	20250318	102500	10061924	1773	1773	1773	1773	20
633	20250318	102400	10026464	1771	1771	1771	1771	0
634	20250318	102300	10026464	1771	1771	1771	1771	0
635	20250318	102200	10026464	1771	1771	1771	1771	0
636	20250318	102100	10026464	1771	1771	1771	1771	0
637	20250318	102000	10026464	1771	1771	1771	1771	0
638	20250318	101900	10026464	1771	1771	1771	1771	50
639	20250318	101800	9937914	1771	1771	1771	1771	0
640	20250318	101700	9937914	1771	1771	1771	1771	0
641	20250318	101600	9937914	1771	1771	1771	1771	0
642	20250318	101500	9937914	1771	1771	1771	1771	0
643	20250318	101400	9937914	1771	1771	1771	1771	0
644	20250318	101300	9937914	1771	1771	1771	1771	0
645	20250318	101200	9937914	1771	1771	1771	1771	0
646	20250318	101100	9937914	1771	1771	1771	1771	0
647	20250318	101000	9937914	1771	1771	1771	1771	0
648	20250318	100900	9937914	1771	1771	1771	1771	0
649	20250318	100800	9937914	1771	1772	1772	1771	1500
650	20250318	100700	7281068	1772	1772	1772	1772	0
651	20250318	100600	7281068	1772	1772	1772	1772	180
652	20250318	100500	6962108	1772	1772	1772	1772	0
653	20250318	100400	6962108	1772	1772	1772	1772	0
654	20250318	100300	6962108	1772	1772	1772	1772	0
655	20250318	100200	6962108	1772	1772	1772	1772	0
656	20250318	100100	6962108	1772	1777	1777	1772	421
657	20250318	100000	6215338	1782	1782	1782	1782	0
658	20250318	095900	6215338	1782	1782	1782	1782	0
659	20250318	095800	6215338	1782	1782	1782	1782	0
660	20250318	095700	6215338	1782	1782	1782	1782	0
661	20250318	095600	6215338	1782	1782	1782	1782	0
662	20250318	095500	6215338	1782	1782	1782	1782	1
663	20250318	095400	6213556	1782	1782	1782	1782	0
664	20250318	095300	6213556	1782	1782	1782	1782	0
665	20250318	095200	6213556	1782	1782	1782	1782	0
666	20250318	095100	6213556	1782	1782	1782	1782	0
667	20250318	095000	6213556	1782	1782	1782	1782	0
668	20250318	094900	6213556	1782	1782	1782	1782	0
669	20250318	094800	6213556	1782	1782	1782	1782	0
670	20250318	094700	6213556	1782	1782	1782	1782	0
671	20250318	094600	6213556	1782	1782	1782	1782	1
672	20250318	094500	6211774	1782	1782	1782	1782	19
673	20250318	094400	6177916	1782	1782	1782	1782	13
674	20250318	094300	6154750	1781	1781	1781	1781	0
675	20250318	094200	6154750	1781	1781	1781	1781	0
676	20250318	094100	6154750	1781	1781	1781	1781	0
677	20250318	094000	6154750	1781	1781	1781	1781	102
678	20250318	093900	5973088	1770	1770	1770	1770	0
679	20250318	093800	5973088	1770	1771	1771	1770	61
680	20250318	093700	5865110	1781	1781	1781	1781	0
681	20250318	093600	5865110	1781	1781	1781	1781	0
682	20250318	093500	5865110	1781	1781	1781	1781	0
683	20250318	093400	5865110	1781	1781	1781	1781	1
684	20250318	093300	5863329	1770	1770	1770	1770	0
685	20250318	093200	5863329	1770	1770	1770	1770	0
686	20250318	093100	5863329	1770	1770	1770	1770	0
687	20250318	093000	5863329	1770	1770	1770	1770	0
688	20250318	092900	5863329	1770	1770	1770	1770	0
689	20250318	092800	5863329	1770	1770	1770	1770	0
690	20250318	092700	5863329	1770	1770	1770	1770	0
691	20250318	092600	5863329	1770	1770	1770	1770	10
692	20250318	092500	5845629	1770	1770	1770	1770	0
693	20250318	092400	5845629	1770	1770	1770	1770	0
694	20250318	092300	5845629	1770	1770	1770	1770	0
695	20250318	092200	5845629	1770	1774	1774	1770	1500
696	20250318	092100	3190625	1770	1770	1770	1770	0
697	20250318	092000	3190625	1770	1770	1770	1770	0
698	20250318	091900	3190625	1770	1772	1772	1770	650
699	20250318	091800	2039311	1784	1784	1784	1784	0
700	20250318	091700	2039311	1784	1784	1784	1784	0
701	20250318	091600	2039311	1784	1784	1784	1784	421
702	20250318	091500	1288247	1785	1785	1785	1785	0
703	20250318	091400	1288247	1785	1785	1785	1785	0
704	20250318	091300	1288247	1785	1785	1785	1785	33
705	20250318	091200	1229342	1784	1784	1784	1784	0
706	20250318	091100	1229342	1784	1784	1784	1784	0
707	20250318	091000	1229342	1784	1784	1784	1784	107
708	20250318	090900	1038454	1784	1784	1784	1784	0
709	20250318	090800	1038454	1784	1784	1784	1784	0
710	20250318	090700	1038454	1784	1784	1784	1784	0
711	20250318	090600	1038454	1784	1784	1784	1784	300
712	20250318	090500	503254	1784	1770	1784	1770	6
713	20250318	090400	492620	1770	1770	1770	1770	52
714	20250318	090300	400580	1770	1770	1770	1770	27
715	20250318	090200	352790	1775	1775	1775	1775	0
716	20250318	090100	352790	1775	1775	1775	1775	112
717	20250318	090000	153990	1770	1770	1770	1770	87