KissMeData/354200/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	213000	98057194	1630	1630	1630	1630	570
3	20250319	212900	98057194	1630	1630	1630	1630	0
4	20250319	212800	98057194	1630	1630	1630	1630	0
5	20250319	212700	98057194	1630	1630	1630	1630	0
6	20250319	212600	98057194	1630	1630	1630	1630	0
7	20250319	212500	98057194	1630	1630	1630	1630	0
8	20250319	212400	98057194	1630	1630	1630	1630	0
9	20250319	212300	98057194	1630	1630	1630	1630	0
10	20250319	212200	98057194	1630	1630	1630	1630	0
11	20250319	212100	98057194	1630	1630	1630	1630	0
12	20250319	212000	98057194	1630	1630	1630	1630	0
13	20250319	211900	98057194	1630	1630	1630	1630	0
14	20250319	211800	98057194	1630	1630	1630	1630	0
15	20250319	211700	98057194	1630	1630	1630	1630	0
16	20250319	211600	98057194	1630	1630	1630	1630	0
17	20250319	211500	98057194	1630	1630	1630	1630	0
18	20250319	211400	98057194	1630	1630	1630	1630	0
19	20250319	211300	98057194	1630	1630	1630	1630	0
20	20250319	211200	98057194	1630	1630	1630	1630	0
21	20250319	211100	98057194	1630	1630	1630	1630	0
22	20250319	211000	98057194	1630	1630	1630	1630	0
23	20250319	210900	98057194	1630	1630	1630	1630	0
24	20250319	210800	98057194	1630	1630	1630	1630	0
25	20250319	210700	98057194	1630	1630	1630	1630	0
26	20250319	210600	98057194	1630	1630	1630	1630	0
27	20250319	210500	98057194	1630	1630	1630	1630	0
28	20250319	210400	98057194	1630	1630	1630	1630	0
29	20250319	210300	98057194	1630	1630	1630	1630	0
30	20250319	210200	98057194	1630	1630	1630	1630	0
31	20250319	210100	98057194	1630	1630	1630	1630	0
32	20250319	210000	98057194	1630	1630	1630	1630	570
33	20250319	205900	98057194	1630	1630	1630	1630	0
34	20250319	205800	98057194	1630	1630	1630	1630	0
35	20250319	205700	98057194	1630	1630	1630	1630	0
36	20250319	205600	98057194	1630	1630	1630	1630	0
37	20250319	205500	98057194	1630	1630	1630	1630	0
38	20250319	205400	98057194	1630	1630	1630	1630	0
39	20250319	205300	98057194	1630	1630	1630	1630	0
40	20250319	205200	98057194	1630	1630	1630	1630	0
41	20250319	205100	98057194	1630	1630	1630	1630	0
42	20250319	205000	98057194	1630	1630	1630	1630	0
43	20250319	204900	98057194	1630	1630	1630	1630	0
44	20250319	204800	98057194	1630	1630	1630	1630	0
45	20250319	204700	98057194	1630	1630	1630	1630	0
46	20250319	204600	98057194	1630	1630	1630	1630	0
47	20250319	204500	98057194	1630	1630	1630	1630	0
48	20250319	204400	98057194	1630	1630	1630	1630	0
49	20250319	204300	98057194	1630	1630	1630	1630	0
50	20250319	204200	98057194	1630	1630	1630	1630	0
51	20250319	204100	98057194	1630	1630	1630	1630	0
52	20250319	204000	98057194	1630	1630	1630	1630	0
53	20250319	203900	98057194	1630	1630	1630	1630	0
54	20250319	203800	98057194	1630	1630	1630	1630	0
55	20250319	203700	98057194	1630	1630	1630	1630	0
56	20250319	203600	98057194	1630	1630	1630	1630	0
57	20250319	203500	98057194	1630	1630	1630	1630	0
58	20250319	203400	98057194	1630	1630	1630	1630	0
59	20250319	203300	98057194	1630	1630	1630	1630	0
60	20250319	203200	98057194	1630	1630	1630	1630	0
61	20250319	203100	98057194	1630	1630	1630	1630	0
62	20250319	203000	98057194	1630	1630	1630	1630	570
63	20250319	202900	98057194	1630	1630	1630	1630	0
64	20250319	202800	98057194	1630	1630	1630	1630	0
65	20250319	202700	98057194	1630	1630	1630	1630	0
66	20250319	202600	98057194	1630	1630	1630	1630	0
67	20250319	202500	98057194	1630	1630	1630	1630	0
68	20250319	202400	98057194	1630	1630	1630	1630	0
69	20250319	202300	98057194	1630	1630	1630	1630	0
70	20250319	202200	98057194	1630	1630	1630	1630	0
71	20250319	202100	98057194	1630	1630	1630	1630	0
72	20250319	202000	98057194	1630	1630	1630	1630	0
73	20250319	201900	98057194	1630	1630	1630	1630	0
74	20250319	201800	98057194	1630	1630	1630	1630	0
75	20250319	201700	98057194	1630	1630	1630	1630	0
76	20250319	201600	98057194	1630	1630	1630	1630	0
77	20250319	201500	98057194	1630	1630	1630	1630	0
78	20250319	201400	98057194	1630	1630	1630	1630	0
79	20250319	201300	98057194	1630	1630	1630	1630	0
80	20250319	201200	98057194	1630	1630	1630	1630	0
81	20250319	201100	98057194	1630	1630	1630	1630	0
82	20250319	201000	98057194	1630	1630	1630	1630	0
83	20250319	200900	98057194	1630	1630	1630	1630	0
84	20250319	200800	98057194	1630	1630	1630	1630	0
85	20250319	200700	98057194	1630	1630	1630	1630	0
86	20250319	200600	98057194	1630	1630	1630	1630	0
87	20250319	200500	98057194	1630	1630	1630	1630	0
88	20250319	200400	98057194	1630	1630	1630	1630	0
89	20250319	200300	98057194	1630	1630	1630	1630	0
90	20250319	200200	98057194	1630	1630	1630	1630	0
91	20250319	200100	98057194	1630	1630	1630	1630	0
92	20250319	200000	98057194	1630	1630	1630	1630	570
93	20250319	195900	98057194	1630	1630	1630	1630	0
94	20250319	195800	98057194	1630	1630	1630	1630	0
95	20250319	195700	98057194	1630	1630	1630	1630	0
96	20250319	195600	98057194	1630	1630	1630	1630	0
97	20250319	195500	98057194	1630	1630	1630	1630	0
98	20250319	195400	98057194	1630	1630	1630	1630	0
99	20250319	195300	98057194	1630	1630	1630	1630	0
100	20250319	195200	98057194	1630	1630	1630	1630	0
101	20250319	195100	98057194	1630	1630	1630	1630	0
102	20250319	195000	98057194	1630	1630	1630	1630	0
103	20250319	194900	98057194	1630	1630	1630	1630	0
104	20250319	194800	98057194	1630	1630	1630	1630	0
105	20250319	194700	98057194	1630	1630	1630	1630	0
106	20250319	194600	98057194	1630	1630	1630	1630	0
107	20250319	194500	98057194	1630	1630	1630	1630	0
108	20250319	194400	98057194	1630	1630	1630	1630	0
109	20250319	194300	98057194	1630	1630	1630	1630	0
110	20250319	194200	98057194	1630	1630	1630	1630	0
111	20250319	194100	98057194	1630	1630	1630	1630	0
112	20250319	194000	98057194	1630	1630	1630	1630	0
113	20250319	193900	98057194	1630	1630	1630	1630	0
114	20250319	193800	98057194	1630	1630	1630	1630	0
115	20250319	193700	98057194	1630	1630	1630	1630	0
116	20250319	193600	98057194	1630	1630	1630	1630	0
117	20250319	193500	98057194	1630	1630	1630	1630	0
118	20250319	193400	98057194	1630	1630	1630	1630	0
119	20250319	193300	98057194	1630	1630	1630	1630	0
120	20250319	193200	98057194	1630	1630	1630	1630	0
121	20250319	193100	98057194	1630	1630	1630	1630	0
122	20250319	193000	98057194	1630	1630	1630	1630	570
123	20250319	192900	98057194	1630	1630	1630	1630	0
124	20250319	192800	98057194	1630	1630	1630	1630	0
125	20250319	192700	98057194	1630	1630	1630	1630	0
126	20250319	192600	98057194	1630	1630	1630	1630	0
127	20250319	192500	98057194	1630	1630	1630	1630	0
128	20250319	192400	98057194	1630	1630	1630	1630	0
129	20250319	192300	98057194	1630	1630	1630	1630	0
130	20250319	192200	98057194	1630	1630	1630	1630	0
131	20250319	192100	98057194	1630	1630	1630	1630	0
132	20250319	192000	98057194	1630	1630	1630	1630	0
133	20250319	191900	98057194	1630	1630	1630	1630	0
134	20250319	191800	98057194	1630	1630	1630	1630	0
135	20250319	191700	98057194	1630	1630	1630	1630	0
136	20250319	191600	98057194	1630	1630	1630	1630	0
137	20250319	191500	98057194	1630	1630	1630	1630	0
138	20250319	191400	98057194	1630	1630	1630	1630	0
139	20250319	191300	98057194	1630	1630	1630	1630	0
140	20250319	191200	98057194	1630	1630	1630	1630	0
141	20250319	191100	98057194	1630	1630	1630	1630	0
142	20250319	191000	98057194	1630	1630	1630	1630	0
143	20250319	190900	98057194	1630	1630	1630	1630	0
144	20250319	190800	98057194	1630	1630	1630	1630	0
145	20250319	190700	98057194	1630	1630	1630	1630	0
146	20250319	190600	98057194	1630	1630	1630	1630	0
147	20250319	190500	98057194	1630	1630	1630	1630	0
148	20250319	190400	98057194	1630	1630	1630	1630	0
149	20250319	190300	98057194	1630	1630	1630	1630	0
150	20250319	190200	98057194	1630	1630	1630	1630	0
151	20250319	190100	98057194	1630	1630	1630	1630	0
152	20250319	190000	98057194	1630	1630	1630	1630	570
153	20250319	185900	98057194	1630	1630	1630	1630	0
154	20250319	185800	98057194	1630	1630	1630	1630	0
155	20250319	185700	98057194	1630	1630	1630	1630	0
156	20250319	185600	98057194	1630	1630	1630	1630	0
157	20250319	185500	98057194	1630	1630	1630	1630	0
158	20250319	185400	98057194	1630	1630	1630	1630	0
159	20250319	185300	98057194	1630	1630	1630	1630	0
160	20250319	185200	98057194	1630	1630	1630	1630	0
161	20250319	185100	98057194	1630	1630	1630	1630	0
162	20250319	185000	98057194	1630	1630	1630	1630	0
163	20250319	184900	98057194	1630	1630	1630	1630	0
164	20250319	184800	98057194	1630	1630	1630	1630	0
165	20250319	184700	98057194	1630	1630	1630	1630	0
166	20250319	184600	98057194	1630	1630	1630	1630	0
167	20250319	184500	98057194	1630	1630	1630	1630	0
168	20250319	184400	98057194	1630	1630	1630	1630	0
169	20250319	184300	98057194	1630	1630	1630	1630	0
170	20250319	184200	98057194	1630	1630	1630	1630	0
171	20250319	184100	98057194	1630	1630	1630	1630	0
172	20250319	184000	98057194	1630	1630	1630	1630	0
173	20250319	183900	98057194	1630	1630	1630	1630	0
174	20250319	183800	98057194	1630	1630	1630	1630	0
175	20250319	183700	98057194	1630	1630	1630	1630	0
176	20250319	183600	98057194	1630	1630	1630	1630	0
177	20250319	183500	98057194	1630	1630	1630	1630	0
178	20250319	183400	98057194	1630	1630	1630	1630	0
179	20250319	183300	98057194	1630	1630	1630	1630	0
180	20250319	183200	98057194	1630	1630	1630	1630	0
181	20250319	183100	98057194	1630	1630	1630	1630	0
182	20250319	183000	98057194	1630	1630	1630	1630	570
183	20250319	182900	98057194	1630	1630	1630	1630	0
184	20250319	182800	98057194	1630	1630	1630	1630	0
185	20250319	182700	98057194	1630	1630	1630	1630	0
186	20250319	182600	98057194	1630	1630	1630	1630	0
187	20250319	182500	98057194	1630	1630	1630	1630	0
188	20250319	182400	98057194	1630	1630	1630	1630	0
189	20250319	182300	98057194	1630	1630	1630	1630	0
190	20250319	182200	98057194	1630	1630	1630	1630	0
191	20250319	182100	98057194	1630	1630	1630	1630	0
192	20250319	182000	98057194	1630	1630	1630	1630	0
193	20250319	181900	98057194	1630	1630	1630	1630	0
194	20250319	181800	98057194	1630	1630	1630	1630	0
195	20250319	181700	98057194	1630	1630	1630	1630	0
196	20250319	181600	98057194	1630	1630	1630	1630	0
197	20250319	181500	98057194	1630	1630	1630	1630	0
198	20250319	181400	98057194	1630	1630	1630	1630	0
199	20250319	181300	98057194	1630	1630	1630	1630	0
200	20250319	181200	98057194	1630	1630	1630	1630	0
201	20250319	181100	98057194	1630	1630	1630	1630	0
202	20250319	181000	98057194	1630	1630	1630	1630	0
203	20250319	180900	98057194	1630	1630	1630	1630	0
204	20250319	180800	98057194	1630	1630	1630	1630	0
205	20250319	180700	98057194	1630	1630	1630	1630	0
206	20250319	180600	98057194	1630	1630	1630	1630	0
207	20250319	180500	98057194	1630	1630	1630	1630	0
208	20250319	180400	98057194	1630	1630	1630	1630	0
209	20250319	180300	98057194	1630	1630	1630	1630	0
210	20250319	180200	98057194	1630	1630	1630	1630	0
211	20250319	180100	98057194	1630	1630	1630	1630	0
212	20250319	180000	98057194	1630	1630	1630	1630	570
213	20250319	175900	98057194	1630	1630	1630	1630	0
214	20250319	175800	98057194	1630	1630	1630	1630	0
215	20250319	175700	98057194	1630	1630	1630	1630	0
216	20250319	175600	98057194	1630	1630	1630	1630	0
217	20250319	175500	98057194	1630	1630	1630	1630	0
218	20250319	175400	98057194	1630	1630	1630	1630	0
219	20250319	175300	98057194	1630	1630	1630	1630	0
220	20250319	175200	98057194	1630	1630	1630	1630	0
221	20250319	175100	98057194	1630	1630	1630	1630	0
222	20250319	175000	98057194	1630	1630	1630	1630	0
223	20250319	174900	98057194	1630	1630	1630	1630	0
224	20250319	174800	98057194	1630	1630	1630	1630	0
225	20250319	174700	98057194	1630	1630	1630	1630	0
226	20250319	174600	98057194	1630	1630	1630	1630	0
227	20250319	174500	98057194	1630	1630	1630	1630	0
228	20250319	174400	98057194	1630	1630	1630	1630	0
229	20250319	174300	98057194	1630	1630	1630	1630	0
230	20250319	174200	98057194	1630	1630	1630	1630	0
231	20250319	174100	98057194	1630	1630	1630	1630	0
232	20250319	174000	98057194	1630	1630	1630	1630	0
233	20250319	173900	98057194	1630	1630	1630	1630	0
234	20250319	173800	98057194	1630	1630	1630	1630	0
235	20250319	173700	98057194	1630	1630	1630	1630	0
236	20250319	173600	98057194	1630	1630	1630	1630	0
237	20250319	173500	98057194	1630	1630	1630	1630	0
238	20250319	173400	98057194	1630	1630	1630	1630	0
239	20250319	173300	98057194	1630	1630	1630	1630	0
240	20250319	173200	98057194	1630	1630	1630	1630	0
241	20250319	173100	98057194	1630	1630	1630	1630	0
242	20250319	173000	98057194	1630	1630	1630	1630	570
243	20250319	172900	98057194	1630	1630	1630	1630	0
244	20250319	172800	98057194	1630	1630	1630	1630	0
245	20250319	172700	98057194	1630	1630	1630	1630	0
246	20250319	172600	98057194	1630	1630	1630	1630	0
247	20250319	172500	98057194	1630	1630	1630	1630	0
248	20250319	172400	98057194	1630	1630	1630	1630	0
249	20250319	172300	98057194	1630	1630	1630	1630	0
250	20250319	172200	98057194	1630	1630	1630	1630	0
251	20250319	172100	98057194	1630	1630	1630	1630	0
252	20250319	172000	98057194	1630	1630	1630	1630	0
253	20250319	171900	98057194	1630	1630	1630	1630	0
254	20250319	171800	98057194	1630	1630	1630	1630	0
255	20250319	171700	98057194	1630	1630	1630	1630	0
256	20250319	171600	98057194	1630	1630	1630	1630	0
257	20250319	171500	98057194	1630	1630	1630	1630	0
258	20250319	171400	98057194	1630	1630	1630	1630	0
259	20250319	171300	98057194	1630	1630	1630	1630	0
260	20250319	171200	98057194	1630	1630	1630	1630	0
261	20250319	171100	98057194	1630	1630	1630	1630	0
262	20250319	171000	98057194	1630	1630	1630	1630	0
263	20250319	170900	98057194	1630	1630	1630	1630	0
264	20250319	170800	98057194	1630	1630	1630	1630	0
265	20250319	170700	98057194	1630	1630	1630	1630	0
266	20250319	170600	98057194	1630	1630	1630	1630	0
267	20250319	170500	98057194	1630	1630	1630	1630	0
268	20250319	170400	98057194	1630	1630	1630	1630	0
269	20250319	170300	98057194	1630	1630	1630	1630	0
270	20250319	170200	98057194	1630	1630	1630	1630	0
271	20250319	170100	98057194	1630	1630	1630	1630	0
272	20250319	170000	98057194	1630	1630	1630	1630	570
273	20250319	165900	98057194	1630	1630	1630	1630	0
274	20250319	165800	98057194	1630	1630	1630	1630	0
275	20250319	165700	98057194	1630	1630	1630	1630	0
276	20250319	165600	98057194	1630	1630	1630	1630	0
277	20250319	165500	98057194	1630	1630	1630	1630	0
278	20250319	165400	98057194	1630	1630	1630	1630	0
279	20250319	165300	98057194	1630	1630	1630	1630	0
280	20250319	165200	98057194	1630	1630	1630	1630	0
281	20250319	165100	98057194	1630	1630	1630	1630	0
282	20250319	165000	98057194	1630	1630	1630	1630	0
283	20250319	164900	98057194	1630	1630	1630	1630	0
284	20250319	164800	98057194	1630	1630	1630	1630	0
285	20250319	164700	98057194	1630	1630	1630	1630	0
286	20250319	164600	98057194	1630	1630	1630	1630	0
287	20250319	164500	98057194	1630	1630	1630	1630	0
288	20250319	164400	98057194	1630	1630	1630	1630	0
289	20250319	164300	98057194	1630	1630	1630	1630	0
290	20250319	164200	98057194	1630	1630	1630	1630	0
291	20250319	164100	98057194	1630	1630	1630	1630	0
292	20250319	164000	98057194	1630	1630	1630	1630	0
293	20250319	163900	98057194	1630	1630	1630	1630	0
294	20250319	163800	98057194	1630	1630	1630	1630	0
295	20250319	163700	98057194	1630	1630	1630	1630	0
296	20250319	163600	98057194	1630	1630	1630	1630	0
297	20250319	163500	98057194	1630	1630	1630	1630	0
298	20250319	163400	98057194	1630	1630	1630	1630	0
299	20250319	163300	98057194	1630	1630	1630	1630	0
300	20250319	163200	98057194	1630	1630	1630	1630	0
301	20250319	163100	98057194	1630	1630	1630	1630	0
302	20250319	163000	98057194	1630	1630	1630	1630	570
303	20250319	162900	98057194	1630	1630	1630	1630	0
304	20250319	162800	98057194	1630	1630	1630	1630	0
305	20250319	162700	98057194	1630	1630	1630	1630	0
306	20250319	162600	98057194	1630	1630	1630	1630	0
307	20250319	162500	98057194	1630	1630	1630	1630	0
308	20250319	162400	98057194	1630	1630	1630	1630	0
309	20250319	162300	98057194	1630	1630	1630	1630	0
310	20250319	162200	98057194	1630	1630	1630	1630	0
311	20250319	162100	98057194	1630	1630	1630	1630	0
312	20250319	162000	98057194	1630	1630	1630	1630	0
313	20250319	161900	98057194	1630	1630	1630	1630	0
314	20250319	161800	98057194	1630	1630	1630	1630	0
315	20250319	161700	98057194	1630	1630	1630	1630	0
316	20250319	161600	98057194	1630	1630	1630	1630	0
317	20250319	161500	98057194	1630	1630	1630	1630	0
318	20250319	161400	98057194	1630	1630	1630	1630	0
319	20250319	161300	98057194	1630	1630	1630	1630	0
320	20250319	161200	98057194	1630	1630	1630	1630	0
321	20250319	161100	98057194	1630	1630	1630	1630	0
322	20250319	161000	98057194	1630	1630	1630	1630	0
323	20250319	160900	98057194	1630	1630	1630	1630	0
324	20250319	160800	98057194	1630	1630	1630	1630	0
325	20250319	160700	98057194	1630	1630	1630	1630	0
326	20250319	160600	98057194	1630	1630	1630	1630	0
327	20250319	160500	98057194	1630	1630	1630	1630	0
328	20250319	160400	98057194	1630	1630	1630	1630	0
329	20250319	160300	98057194	1630	1630	1630	1630	0
330	20250319	160200	98057194	1630	1630	1630	1630	0
331	20250319	160100	98057194	1630	1630	1630	1630	0
332	20250319	160000	98057194	1630	1630	1630	1630	570
333	20250319	155900	98057194	1630	1630	1630	1630	0
334	20250319	155800	98057194	1630	1630	1630	1630	0
335	20250319	155700	98057194	1630	1630	1630	1630	0
336	20250319	155600	98057194	1630	1630	1630	1630	0
337	20250319	155500	98057194	1630	1630	1630	1630	0
338	20250319	155400	98057194	1630	1630	1630	1630	0
339	20250319	155300	98057194	1630	1630	1630	1630	0
340	20250319	155200	98057194	1630	1630	1630	1630	0
341	20250319	155100	98057194	1630	1630	1630	1630	0
342	20250319	155000	98057194	1630	1630	1630	1630	0
343	20250319	154900	98057194	1630	1630	1630	1630	0
344	20250319	154800	98057194	1630	1630	1630	1630	0
345	20250319	154700	98057194	1630	1630	1630	1630	0
346	20250319	154600	98057194	1630	1630	1630	1630	0
347	20250319	154500	98057194	1630	1630	1630	1630	0
348	20250319	154400	98057194	1630	1630	1630	1630	0
349	20250319	154300	98057194	1630	1630	1630	1630	0
350	20250319	154200	98057194	1630	1630	1630	1630	0
351	20250319	154100	98057194	1630	1630	1630	1630	0
352	20250319	154000	98057194	1630	1630	1630	1630	0
353	20250319	153900	98057194	1630	1630	1630	1630	0
354	20250319	153800	98057194	1630	1630	1630	1630	0
355	20250319	153700	98057194	1630	1630	1630	1630	0
356	20250319	153600	98057194	1630	1630	1630	1630	0
357	20250319	153500	98057194	1630	1630	1630	1630	0
358	20250319	153400	98057194	1630	1630	1630	1630	0
359	20250319	153300	98057194	1630	1630	1630	1630	0
360	20250319	153200	98057194	1630	1630	1630	1630	0
361	20250319	153100	98057194	1630	1630	1630	1630	0
362	20250319	153000	98057194	1630	1630	1630	1630	1140
363	20250319	152900	97128094	1632	1632	1632	1632	0
364	20250319	152800	97128094	1632	1632	1632	1632	0
365	20250319	152700	97128094	1632	1632	1632	1632	0
366	20250319	152600	97128094	1632	1632	1632	1632	0
367	20250319	152500	97128094	1632	1632	1632	1632	0
368	20250319	152400	97128094	1632	1632	1632	1632	0
369	20250319	152300	97128094	1632	1632	1632	1632	0
370	20250319	152200	97128094	1632	1632	1632	1632	0
371	20250319	152100	97128094	1632	1632	1632	1632	0
372	20250319	152000	97128094	1632	1632	1632	1632	0
373	20250319	151900	97128094	1632	1632	1632	1632	0
374	20250319	151800	97128094	1632	1632	1632	1632	3
375	20250319	151700	97123198	1626	1626	1626	1626	0
376	20250319	151600	97123198	1626	1626	1626	1626	0
377	20250319	151500	97123198	1626	1626	1626	1626	100
378	20250319	151400	96960598	1631	1631	1631	1631	0
379	20250319	151300	96960598	1631	1631	1631	1631	8
380	20250319	151200	96947550	1625	1625	1625	1625	0
381	20250319	151100	96947550	1625	1625	1625	1625	0
382	20250319	151000	96947550	1625	1625	1625	1625	86
383	20250319	150900	96807800	1625	1625	1625	1625	2322
384	20250319	150800	93034550	1625	1625	1625	1625	0
385	20250319	150700	93034550	1625	1625	1625	1625	154
386	20250319	150600	92784300	1625	1625	1625	1625	0
387	20250319	150500	92784300	1625	1625	1625	1625	61
388	20250319	150400	92685175	1625	1625	1625	1625	200
389	20250319	150300	92360175	1625	1625	1625	1625	200
390	20250319	150200	92035175	1624	1624	1624	1624	0
391	20250319	150100	92035175	1624	1628	1628	1624	1175
392	20250319	150000	90125994	1635	1635	1635	1635	17
393	20250319	145900	90098199	1635	1635	1635	1635	100
394	20250319	145800	89934699	1635	1635	1635	1635	0
395	20250319	145700	89934699	1635	1635	1635	1635	0
396	20250319	145600	89934699	1635	1635	1635	1635	100
397	20250319	145500	89771199	1635	1634	1635	1634	13
398	20250319	145400	89749949	1628	1628	1628	1628	0
399	20250319	145300	89749949	1628	1628	1628	1628	0
400	20250319	145200	89749949	1628	1628	1628	1628	0
401	20250319	145100	89749949	1628	1628	1628	1628	0
402	20250319	145000	89749949	1628	1629	1629	1628	17
403	20250319	144900	89722268	1635	1635	1635	1635	0
404	20250319	144800	89722268	1635	1635	1635	1635	0
405	20250319	144700	89722268	1635	1635	1635	1635	0
406	20250319	144600	89722268	1635	1635	1635	1635	0
407	20250319	144500	89722268	1635	1635	1635	1635	0
408	20250319	144400	89722268	1635	1635	1635	1635	0
409	20250319	144300	89722268	1635	1635	1635	1635	0
410	20250319	144200	89722268	1635	1635	1635	1635	0
411	20250319	144100	89722268	1635	1635	1635	1635	0
412	20250319	144000	89722268	1635	1635	1635	1635	0
413	20250319	143900	89722268	1635	1635	1635	1635	400
414	20250319	143800	89068268	1629	1629	1629	1629	0
415	20250319	143700	89068268	1629	1629	1629	1629	0
416	20250319	143600	89068268	1629	1629	1629	1629	0
417	20250319	143500	89068268	1629	1629	1629	1629	0
418	20250319	143400	89068268	1629	1629	1629	1629	9
419	20250319	143300	89053607	1636	1636	1636	1636	0
420	20250319	143200	89053607	1636	1636	1636	1636	0
421	20250319	143100	89053607	1636	1636	1636	1636	0
422	20250319	143000	89053607	1636	1636	1636	1636	0
423	20250319	142900	89053607	1636	1636	1636	1636	0
424	20250319	142800	89053607	1636	1636	1636	1636	0
425	20250319	142700	89053607	1636	1636	1636	1636	0
426	20250319	142600	89053607	1636	1636	1636	1636	0
427	20250319	142500	89053607	1636	1636	1636	1636	0
428	20250319	142400	89053607	1636	1636	1636	1636	0
429	20250319	142300	89053607	1636	1636	1636	1636	0
430	20250319	142200	89053607	1636	1635	1636	1635	5000
431	20250319	142100	80875607	1636	1636	1636	1636	0
432	20250319	142000	80875607	1636	1636	1636	1636	0
433	20250319	141900	80875607	1636	1636	1636	1636	0
434	20250319	141800	80875607	1636	1636	1636	1636	0
435	20250319	141700	80875607	1636	1636	1636	1636	0
436	20250319	141600	80875607	1636	1636	1636	1636	0
437	20250319	141500	80875607	1636	1636	1636	1636	0
438	20250319	141400	80875607	1636	1636	1636	1636	0
439	20250319	141300	80875607	1636	1636	1636	1636	20
440	20250319	141200	80842887	1624	1623	1624	1623	945
441	20250319	141100	79308272	1623	1623	1623	1623	203
442	20250319	141000	78978803	1623	1623	1623	1623	590
443	20250319	140900	78021233	1623	1625	1625	1623	2000
444	20250319	140800	74774107	1625	1625	1625	1625	6
445	20250319	140700	74764357	1625	1625	1625	1625	0
446	20250319	140600	74764357	1625	1626	1626	1625	1421
447	20250319	140500	72455227	1626	1626	1626	1626	3
448	20250319	140400	72450349	1626	1626	1626	1626	20
449	20250319	140300	72417829	1626	1629	1629	1626	3011
450	20250319	140200	67514414	1630	1630	1630	1630	2085
451	20250319	140100	64115864	1630	1630	1630	1630	0
452	20250319	140000	64115864	1630	1630	1630	1630	340
453	20250319	135900	63561664	1630	1630	1630	1630	0
454	20250319	135800	63561664	1630	1630	1630	1630	0
455	20250319	135700	63561664	1630	1630	1630	1630	0
456	20250319	135600	63561664	1630	1630	1630	1630	0
457	20250319	135500	63561664	1630	1630	1630	1630	1
458	20250319	135400	63560034	1630	1630	1630	1630	0
459	20250319	135300	63560034	1630	1630	1630	1630	0
460	20250319	135200	63560034	1630	1630	1630	1630	0
461	20250319	135100	63560034	1630	1630	1630	1630	0
462	20250319	135000	63560034	1630	1630	1630	1630	0
463	20250319	134900	63560034	1630	1630	1630	1630	0
464	20250319	134800	63560034	1630	1630	1630	1630	257
465	20250319	134700	63141124	1631	1631	1631	1631	142
466	20250319	134600	62909522	1637	1637	1637	1637	0
467	20250319	134500	62909522	1637	1637	1637	1637	0
468	20250319	134400	62909522	1637	1637	1637	1637	58
469	20250319	134300	62814576	1637	1637	1637	1637	0
470	20250319	134200	62814576	1637	1637	1637	1637	0
471	20250319	134100	62814576	1637	1637	1637	1637	3
472	20250319	134000	62809665	1637	1637	1637	1637	3
473	20250319	133900	62804754	1630	1630	1630	1630	20
474	20250319	133800	62772154	1630	1630	1630	1630	0
475	20250319	133700	62772154	1630	1630	1630	1630	1530
476	20250319	133600	60278254	1631	1631	1631	1631	200
477	20250319	133500	59952054	1632	1632	1632	1632	0
478	20250319	133400	59952054	1632	1632	1632	1632	0
479	20250319	133300	59952054	1632	1632	1632	1632	0
480	20250319	133200	59952054	1632	1632	1632	1632	100
481	20250319	133100	59788854	1631	1631	1631	1631	100
482	20250319	133000	59625754	1632	1631	1632	1631	44
483	20250319	132900	59553989	1631	1631	1631	1631	1031
484	20250319	132800	57872428	1632	1632	1632	1632	59
485	20250319	132700	57776140	1632	1632	1632	1632	10
486	20250319	132600	57759820	1632	1632	1632	1632	14
487	20250319	132500	57736972	1632	1632	1632	1632	3
488	20250319	132400	57732076	1632	1632	1632	1632	0
489	20250319	132300	57732076	1632	1632	1632	1632	0
490	20250319	132200	57732076	1632	1632	1632	1632	0
491	20250319	132100	57732076	1632	1632	1632	1632	0
492	20250319	132000	57732076	1632	1632	1632	1632	0
493	20250319	131900	57732076	1632	1632	1632	1632	11
494	20250319	131800	57714124	1632	1632	1632	1632	100
495	20250319	131700	57550924	1632	1632	1632	1632	10
496	20250319	131600	57534604	1633	1633	1633	1633	0
497	20250319	131500	57534604	1633	1633	1633	1633	0
498	20250319	131400	57534604	1633	1633	1633	1633	0
499	20250319	131300	57534604	1633	1633	1633	1633	0
500	20250319	131200	57534604	1633	1633	1633	1633	0
501	20250319	131100	57534604	1633	1633	1633	1633	2
502	20250319	131000	57531338	1632	1632	1632	1632	336
503	20250319	130900	56982986	1632	1632	1632	1632	0
504	20250319	130800	56982986	1632	1632	1632	1632	0
505	20250319	130700	56982986	1632	1632	1632	1632	0
506	20250319	130600	56982986	1632	1632	1632	1632	0
507	20250319	130500	56982986	1632	1632	1632	1632	0
508	20250319	130400	56982986	1632	1632	1632	1632	730
509	20250319	130300	55791626	1632	1633	1633	1632	364
510	20250319	130200	55197484	1632	1632	1632	1632	0
511	20250319	130100	55197484	1632	1632	1632	1632	0
512	20250319	130000	55197484	1632	1633	1633	1632	112
513	20250319	125900	55014600	1633	1633	1633	1633	0
514	20250319	125800	55014600	1633	1633	1633	1633	1
515	20250319	125700	55012967	1638	1638	1638	1638	0
516	20250319	125600	55012967	1638	1638	1638	1638	0
517	20250319	125500	55012967	1638	1637	1638	1637	64
518	20250319	125400	54908160	1636	1633	1636	1633	83
519	20250319	125300	54772467	1633	1633	1633	1633	155
520	20250319	125200	54519352	1632	1633	1633	1632	201
521	20250319	125100	54191319	1632	1632	1632	1632	0
522	20250319	125000	54191319	1632	1632	1632	1632	0
523	20250319	124900	54191319	1632	1632	1632	1632	0
524	20250319	124800	54191319	1632	1632	1632	1632	0
525	20250319	124700	54191319	1632	1632	1632	1632	651
526	20250319	124600	53128887	1633	1633	1633	1633	0
527	20250319	124500	53128887	1633	1633	1633	1633	3
528	20250319	124400	53123988	1633	1633	1633	1633	380
529	20250319	124300	52503448	1633	1633	1633	1633	100
530	20250319	124200	52340148	1633	1633	1633	1633	0
531	20250319	124100	52340148	1633	1633	1633	1633	18
532	20250319	124000	52310754	1633	1633	1633	1633	0
533	20250319	123900	52310754	1633	1633	1633	1633	0
534	20250319	123800	52310754	1633	1633	1633	1633	0
535	20250319	123700	52310754	1633	1633	1633	1633	0
536	20250319	123600	52310754	1633	1633	1633	1633	0
537	20250319	123500	52310754	1633	1633	1633	1633	0
538	20250319	123400	52310754	1633	1633	1633	1633	0
539	20250319	123300	52310754	1633	1633	1633	1633	0
540	20250319	123200	52310754	1633	1633	1633	1633	7
541	20250319	123100	52299323	1633	1633	1633	1633	0
542	20250319	123000	52299323	1633	1633	1633	1633	0
543	20250319	122900	52299323	1633	1633	1633	1633	0
544	20250319	122800	52299323	1633	1633	1633	1633	0
545	20250319	122700	52299323	1633	1633	1633	1633	0
546	20250319	122600	52299323	1633	1633	1633	1633	0
547	20250319	122500	52299323	1633	1633	1633	1633	0
548	20250319	122400	52299323	1633	1633	1633	1633	0
549	20250319	122300	52299323	1633	1633	1633	1633	0
550	20250319	122200	52299323	1633	1633	1633	1633	0
551	20250319	122100	52299323	1633	1633	1633	1633	147
552	20250319	122000	52059272	1636	1636	1636	1636	0
553	20250319	121900	52059272	1636	1636	1636	1636	0
554	20250319	121800	52059272	1636	1636	1636	1636	0
555	20250319	121700	52059272	1636	1636	1636	1636	0
556	20250319	121600	52059272	1636	1636	1636	1636	0
557	20250319	121500	52059272	1636	1636	1636	1636	3
558	20250319	121400	52054364	1636	1636	1636	1636	1
559	20250319	121300	52052728	1632	1632	1632	1632	1000
560	20250319	121200	50420728	1632	1632	1632	1632	0
561	20250319	121100	50420728	1632	1632	1632	1632	0
562	20250319	121000	50420728	1632	1632	1632	1632	0
563	20250319	120900	50420728	1632	1632	1632	1632	0
564	20250319	120800	50420728	1632	1632	1632	1632	0
565	20250319	120700	50420728	1632	1634	1634	1632	101
566	20250319	120600	50255797	1635	1635	1635	1635	0
567	20250319	120500	50255797	1635	1635	1635	1635	0
568	20250319	120400	50255797	1635	1635	1635	1635	0
569	20250319	120300	50255797	1635	1635	1635	1635	0
570	20250319	120200	50255797	1635	1635	1635	1635	0
571	20250319	120100	50255797	1635	1635	1635	1635	0
572	20250319	120000	50255797	1635	1635	1635	1635	1
573	20250319	115900	50254162	1636	1636	1636	1636	0
574	20250319	115800	50254162	1636	1636	1636	1636	0
575	20250319	115700	50254162	1636	1636	1636	1636	0
576	20250319	115600	50254162	1636	1636	1636	1636	0
577	20250319	115500	50254162	1636	1636	1636	1636	0
578	20250319	115400	50254162	1636	1636	1636	1636	0
579	20250319	115300	50254162	1636	1636	1636	1636	0
580	20250319	115200	50254162	1636	1636	1636	1636	0
581	20250319	115100	50254162	1636	1636	1636	1636	0
582	20250319	115000	50254162	1636	1636	1636	1636	0
583	20250319	114900	50254162	1636	1636	1636	1636	0
584	20250319	114800	50254162	1636	1636	1636	1636	0
585	20250319	114700	50254162	1636	1636	1636	1636	0
586	20250319	114600	50254162	1636	1636	1636	1636	0
587	20250319	114500	50254162	1636	1636	1636	1636	0
588	20250319	114400	50254162	1636	1636	1636	1636	0
589	20250319	114300	50254162	1636	1636	1636	1636	0
590	20250319	114200	50254162	1636	1636	1636	1636	1
591	20250319	114100	50252526	1637	1637	1637	1637	0
592	20250319	114000	50252526	1637	1637	1637	1637	0
593	20250319	113900	50252526	1637	1637	1637	1637	0
594	20250319	113800	50252526	1637	1637	1637	1637	0
595	20250319	113700	50252526	1637	1637	1637	1637	0
596	20250319	113600	50252526	1637	1637	1637	1637	0
597	20250319	113500	50252526	1637	1637	1637	1637	0
598	20250319	113400	50252526	1637	1637	1637	1637	0
599	20250319	113300	50252526	1637	1637	1637	1637	0
600	20250319	113200	50252526	1637	1637	1637	1637	0
601	20250319	113100	50252526	1637	1637	1637	1637	0
602	20250319	113000	50252526	1637	1637	1637	1637	0
603	20250319	112900	50252526	1637	1637	1637	1637	0
604	20250319	112800	50252526	1637	1637	1637	1637	0
605	20250319	112700	50252526	1637	1637	1637	1637	0
606	20250319	112600	50252526	1637	1636	1637	1636	62
607	20250319	112500	50151086	1637	1637	1637	1637	0
608	20250319	112400	50151086	1637	1637	1637	1637	0
609	20250319	112300	50151086	1637	1637	1637	1637	0
610	20250319	112200	50151086	1637	1637	1637	1637	0
611	20250319	112100	50151086	1637	1637	1637	1637	0
612	20250319	112000	50151086	1637	1637	1637	1637	0
613	20250319	111900	50151086	1637	1637	1637	1637	0
614	20250319	111800	50151086	1637	1637	1637	1637	0
615	20250319	111700	50151086	1637	1637	1637	1637	0
616	20250319	111600	50151086	1637	1637	1637	1637	0
617	20250319	111500	50151086	1637	1637	1637	1637	0
618	20250319	111400	50151086	1637	1636	1637	1636	3
619	20250319	111300	50146177	1629	1629	1629	1629	0
620	20250319	111200	50146177	1629	1629	1629	1629	0
621	20250319	111100	50146177	1629	1629	1629	1629	0
622	20250319	111000	50146177	1629	1629	1629	1629	0
623	20250319	110900	50146177	1629	1629	1629	1629	765
624	20250319	110800	48899992	1629	1630	1630	1629	376
625	20250319	110700	48287446	1630	1630	1630	1630	0
626	20250319	110600	48287446	1630	1632	1632	1630	437
627	20250319	110500	47574527	1630	1630	1630	1630	0
628	20250319	110400	47574527	1630	1630	1630	1630	0
629	20250319	110300	47574527	1630	1630	1630	1630	1
630	20250319	110200	47572897	1636	1636	1636	1636	0
631	20250319	110100	47572897	1636	1636	1636	1636	149
632	20250319	110000	47329133	1636	1636	1636	1636	0
633	20250319	105900	47329133	1636	1636	1636	1636	50
634	20250319	105800	47247333	1636	1636	1636	1636	0
635	20250319	105700	47247333	1636	1636	1636	1636	1
636	20250319	105600	47245697	1629	1629	1629	1629	0
637	20250319	105500	47245697	1629	1629	1629	1629	0
638	20250319	105400	47245697	1629	1629	1629	1629	237
639	20250319	105300	46859624	1628	1628	1628	1628	99
640	20250319	105200	46698452	1629	1629	1629	1629	155
641	20250319	105100	46445957	1629	1632	1632	1629	106
642	20250319	105000	46272968	1631	1631	1631	1631	0
643	20250319	104900	46272968	1631	1631	1631	1631	0
644	20250319	104800	46272968	1631	1631	1631	1631	554
645	20250319	104700	45369394	1628	1628	1628	1628	0
646	20250319	104600	45369394	1628	1628	1628	1628	0
647	20250319	104500	45369394	1628	1628	1628	1628	0
648	20250319	104400	45369394	1628	1628	1628	1628	0
649	20250319	104300	45369394	1628	1628	1628	1628	0
650	20250319	104200	45369394	1628	1628	1628	1628	0
651	20250319	104100	45369394	1628	1628	1628	1628	10
652	20250319	104000	45353114	1631	1627	1631	1627	137
653	20250319	103900	45130154	1625	1625	1625	1625	1
654	20250319	103800	45128529	1625	1625	1625	1625	0
655	20250319	103700	45128529	1625	1625	1625	1625	0
656	20250319	103600	45128529	1625	1626	1626	1625	253
657	20250319	103500	44717304	1626	1628	1628	1626	270
658	20250319	103400	44277964	1629	1635	1635	1629	6113
659	20250319	103300	34309368	1635	1635	1635	1635	172
660	20250319	103200	34028148	1635	1635	1635	1635	0
661	20250319	103100	34028148	1635	1635	1635	1635	0
662	20250319	103000	34028148	1635	1635	1635	1635	0
663	20250319	102900	34028148	1635	1635	1635	1635	0
664	20250319	102800	34028148	1635	1635	1635	1635	30
665	20250319	102700	33979098	1635	1635	1635	1635	200
666	20250319	102600	33652098	1636	1646	1646	1636	7712
667	20250319	102500	20988696	1646	1646	1646	1646	193
668	20250319	102400	20671018	1645	1645	1645	1645	200
669	20250319	102300	20342018	1645	1646	1646	1645	1410
670	20250319	102200	18022368	1647	1648	1648	1646	398
671	20250319	102100	17367107	1647	1647	1647	1647	0
672	20250319	102000	17367107	1647	1647	1647	1647	0
673	20250319	101900	17367107	1647	1647	1647	1647	0
674	20250319	101800	17367107	1647	1648	1648	1647	113
675	20250319	101700	17180990	1648	1648	1648	1648	2
676	20250319	101600	17177694	1650	1650	1650	1650	0
677	20250319	101500	17177694	1650	1650	1650	1650	0
678	20250319	101400	17177694	1650	1650	1650	1650	0
679	20250319	101300	17177694	1650	1648	1650	1648	102
680	20250319	101200	17009596	1650	1650	1650	1650	0
681	20250319	101100	17009596	1650	1650	1650	1650	0
682	20250319	101000	17009596	1650	1650	1650	1650	62
683	20250319	100900	16907296	1654	1654	1654	1654	5
684	20250319	100800	16899026	1654	1654	1654	1654	2
685	20250319	100700	16895718	1654	1654	1654	1654	0
686	20250319	100600	16895718	1654	1654	1654	1654	0
687	20250319	100500	16895718	1654	1654	1654	1654	10
688	20250319	100400	16879178	1654	1654	1654	1654	60
689	20250319	100300	16779938	1654	1654	1654	1654	70
690	20250319	100200	16664158	1654	1654	1654	1654	0
691	20250319	100100	16664158	1654	1654	1654	1654	0
692	20250319	100000	16664158	1654	1654	1654	1654	0
693	20250319	095900	16664158	1654	1654	1654	1654	0
694	20250319	095800	16664158	1654	1654	1654	1654	0
695	20250319	095700	16664158	1654	1654	1654	1654	0
696	20250319	095600	16664158	1654	1654	1654	1654	7
697	20250319	095500	16652580	1654	1654	1654	1654	0
698	20250319	095400	16652580	1654	1654	1654	1654	1
699	20250319	095300	16650926	1654	1653	1654	1653	32
700	20250319	095200	16598026	1654	1653	1654	1653	790
701	20250319	095100	15292056	1654	1654	1654	1654	1
702	20250319	095000	15290402	1654	1653	1654	1653	823
703	20250319	094900	13929942	1653	1653	1653	1653	0
704	20250319	094800	13929942	1653	1651	1653	1651	108
705	20250319	094700	13751618	1653	1653	1653	1653	0
706	20250319	094600	13751618	1653	1653	1653	1653	2
707	20250319	094500	13748312	1653	1653	1653	1653	6
708	20250319	094400	13738394	1650	1650	1650	1650	0
709	20250319	094300	13738394	1650	1650	1650	1650	0
710	20250319	094200	13738394	1650	1650	1650	1650	0
711	20250319	094100	13738394	1650	1650	1650	1650	0
712	20250319	094000	13738394	1650	1650	1650	1650	0
713	20250319	093900	13738394	1650	1650	1650	1650	0
714	20250319	093800	13738394	1650	1650	1650	1650	0
715	20250319	093700	13738394	1650	1649	1650	1649	101
716	20250319	093600	13571771	1649	1649	1649	1649	1
717	20250319	093500	13570122	1649	1649	1649	1649	10
718	20250319	093400	13553632	1649	1649	1649	1649	0
719	20250319	093300	13553632	1649	1649	1649	1649	0
720	20250319	093200	13553632	1649	1649	1649	1649	1
721	20250319	093100	13551983	1645	1653	1653	1645	6020
722	20250319	093000	3648352	1654	1654	1654	1654	0
723	20250319	092900	3648352	1654	1654	1654	1654	0
724	20250319	092800	3648352	1654	1647	1654	1647	265
725	20250319	092700	3211890	1647	1647	1647	1647	9
726	20250319	092600	3197067	1655	1655	1655	1655	0
727	20250319	092500	3197067	1655	1655	1655	1655	0
728	20250319	092400	3197067	1655	1655	1655	1655	1
729	20250319	092300	3195412	1647	1649	1649	1647	394
730	20250319	092200	2545979	1655	1655	1655	1655	1
731	20250319	092100	2544324	1650	1650	1650	1650	7
732	20250319	092000	2532774	1655	1655	1655	1655	0
733	20250319	091900	2532774	1655	1655	1655	1655	0
734	20250319	091800	2532774	1655	1655	1655	1655	5
735	20250319	091700	2524499	1655	1655	1655	1655	4
736	20250319	091600	2517879	1655	1650	1655	1650	57
737	20250319	091500	2423814	1655	1655	1655	1655	13
738	20250319	091400	2402299	1655	1655	1655	1650	5
739	20250319	091300	2394039	1651	1654	1654	1651	4
740	20250319	091200	2387429	1654	1652	1656	1652	15
741	20250319	091100	2362604	1650	1649	1650	1649	359
742	20250319	091000	1770469	1650	1651	1651	1650	167
743	20250319	090900	1494774	1656	1656	1656	1656	0
744	20250319	090800	1494774	1656	1656	1656	1656	68
745	20250319	090700	1382166	1657	1657	1657	1657	1
746	20250319	090600	1380509	1656	1651	1656	1651	66
747	20250319	090500	1271538	1649	1649	1649	1649	0
748	20250319	090400	1271538	1649	1649	1649	1649	1
749	20250319	090300	1269889	1649	1649	1649	1649	0
750	20250319	090200	1269889	1649	1650	1650	1649	700
751	20250319	090100	115430	1649	1649	1649	1649	0
752	20250319	090000	115430	1649	1649	1649	1649	70