KissMeData/063440/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	194200	99282693	1339	1339	1339	1339	2080
3	20250325	194100	99282693	1339	1339	1339	1339	0
4	20250325	194000	99282693	1339	1339	1339	1339	0
5	20250325	193900	99282693	1339	1339	1339	1339	0
6	20250325	193800	99282693	1339	1339	1339	1339	0
7	20250325	193700	99282693	1339	1339	1339	1339	0
8	20250325	193600	99282693	1339	1339	1339	1339	0
9	20250325	193500	99282693	1339	1339	1339	1339	0
10	20250325	193400	99282693	1339	1339	1339	1339	0
11	20250325	193300	99282693	1339	1339	1339	1339	0
12	20250325	193200	99282693	1339	1339	1339	1339	0
13	20250325	193100	99282693	1339	1339	1339	1339	0
14	20250325	193000	99282693	1339	1339	1339	1339	0
15	20250325	192900	99282693	1339	1339	1339	1339	0
16	20250325	192800	99282693	1339	1339	1339	1339	0
17	20250325	192700	99282693	1339	1339	1339	1339	0
18	20250325	192600	99282693	1339	1339	1339	1339	0
19	20250325	192500	99282693	1339	1339	1339	1339	0
20	20250325	192400	99282693	1339	1339	1339	1339	0
21	20250325	192300	99282693	1339	1339	1339	1339	0
22	20250325	192200	99282693	1339	1339	1339	1339	0
23	20250325	192100	99282693	1339	1339	1339	1339	0
24	20250325	192000	99282693	1339	1339	1339	1339	0
25	20250325	191900	99282693	1339	1339	1339	1339	0
26	20250325	191800	99282693	1339	1339	1339	1339	0
27	20250325	191700	99282693	1339	1339	1339	1339	0
28	20250325	191600	99282693	1339	1339	1339	1339	0
29	20250325	191500	99282693	1339	1339	1339	1339	0
30	20250325	191400	99282693	1339	1339	1339	1339	0
31	20250325	191300	99282693	1339	1339	1339	1339	0
32	20250325	191200	99282693	1339	1339	1339	1339	2080
33	20250325	191100	99282693	1339	1339	1339	1339	0
34	20250325	191000	99282693	1339	1339	1339	1339	0
35	20250325	190900	99282693	1339	1339	1339	1339	0
36	20250325	190800	99282693	1339	1339	1339	1339	0
37	20250325	190700	99282693	1339	1339	1339	1339	0
38	20250325	190600	99282693	1339	1339	1339	1339	0
39	20250325	190500	99282693	1339	1339	1339	1339	0
40	20250325	190400	99282693	1339	1339	1339	1339	0
41	20250325	190300	99282693	1339	1339	1339	1339	0
42	20250325	190200	99282693	1339	1339	1339	1339	0
43	20250325	190100	99282693	1339	1339	1339	1339	0
44	20250325	190000	99282693	1339	1339	1339	1339	0
45	20250325	185900	99282693	1339	1339	1339	1339	0
46	20250325	185800	99282693	1339	1339	1339	1339	0
47	20250325	185700	99282693	1339	1339	1339	1339	0
48	20250325	185600	99282693	1339	1339	1339	1339	0
49	20250325	185500	99282693	1339	1339	1339	1339	0
50	20250325	185400	99282693	1339	1339	1339	1339	0
51	20250325	185300	99282693	1339	1339	1339	1339	0
52	20250325	185200	99282693	1339	1339	1339	1339	0
53	20250325	185100	99282693	1339	1339	1339	1339	0
54	20250325	185000	99282693	1339	1339	1339	1339	0
55	20250325	184900	99282693	1339	1339	1339	1339	0
56	20250325	184800	99282693	1339	1339	1339	1339	0
57	20250325	184700	99282693	1339	1339	1339	1339	0
58	20250325	184600	99282693	1339	1339	1339	1339	0
59	20250325	184500	99282693	1339	1339	1339	1339	0
60	20250325	184400	99282693	1339	1339	1339	1339	0
61	20250325	184300	99282693	1339	1339	1339	1339	0
62	20250325	184200	99282693	1339	1339	1339	1339	2080
63	20250325	184100	99282693	1339	1339	1339	1339	0
64	20250325	184000	99282693	1339	1339	1339	1339	0
65	20250325	183900	99282693	1339	1339	1339	1339	0
66	20250325	183800	99282693	1339	1339	1339	1339	0
67	20250325	183700	99282693	1339	1339	1339	1339	0
68	20250325	183600	99282693	1339	1339	1339	1339	0
69	20250325	183500	99282693	1339	1339	1339	1339	0
70	20250325	183400	99282693	1339	1339	1339	1339	0
71	20250325	183300	99282693	1339	1339	1339	1339	0
72	20250325	183200	99282693	1339	1339	1339	1339	0
73	20250325	183100	99282693	1339	1339	1339	1339	0
74	20250325	183000	99282693	1339	1339	1339	1339	0
75	20250325	182900	99282693	1339	1339	1339	1339	0
76	20250325	182800	99282693	1339	1339	1339	1339	0
77	20250325	182700	99282693	1339	1339	1339	1339	0
78	20250325	182600	99282693	1339	1339	1339	1339	0
79	20250325	182500	99282693	1339	1339	1339	1339	0
80	20250325	182400	99282693	1339	1339	1339	1339	0
81	20250325	182300	99282693	1339	1339	1339	1339	0
82	20250325	182200	99282693	1339	1339	1339	1339	0
83	20250325	182100	99282693	1339	1339	1339	1339	0
84	20250325	182000	99282693	1339	1339	1339	1339	0
85	20250325	181900	99282693	1339	1339	1339	1339	0
86	20250325	181800	99282693	1339	1339	1339	1339	0
87	20250325	181700	99282693	1339	1339	1339	1339	0
88	20250325	181600	99282693	1339	1339	1339	1339	0
89	20250325	181500	99282693	1339	1339	1339	1339	0
90	20250325	181400	99282693	1339	1339	1339	1339	0
91	20250325	181300	99282693	1339	1339	1339	1339	0
92	20250325	181200	99282693	1339	1339	1339	1339	2080
93	20250325	181100	99282693	1339	1339	1339	1339	0
94	20250325	181000	99282693	1339	1339	1339	1339	0
95	20250325	180900	99282693	1339	1339	1339	1339	0
96	20250325	180800	99282693	1339	1339	1339	1339	0
97	20250325	180700	99282693	1339	1339	1339	1339	0
98	20250325	180600	99282693	1339	1339	1339	1339	0
99	20250325	180500	99282693	1339	1339	1339	1339	0
100	20250325	180400	99282693	1339	1339	1339	1339	0
101	20250325	180300	99282693	1339	1339	1339	1339	0
102	20250325	180200	99282693	1339	1339	1339	1339	0
103	20250325	180100	99282693	1339	1339	1339	1339	0
104	20250325	180000	99282693	1339	1339	1339	1339	0
105	20250325	175900	99282693	1339	1339	1339	1339	0
106	20250325	175800	99282693	1339	1339	1339	1339	0
107	20250325	175700	99282693	1339	1339	1339	1339	0
108	20250325	175600	99282693	1339	1339	1339	1339	0
109	20250325	175500	99282693	1339	1339	1339	1339	0
110	20250325	175400	99282693	1339	1339	1339	1339	0
111	20250325	175300	99282693	1339	1339	1339	1339	0
112	20250325	175200	99282693	1339	1339	1339	1339	0
113	20250325	175100	99282693	1339	1339	1339	1339	0
114	20250325	175000	99282693	1339	1339	1339	1339	0
115	20250325	174900	99282693	1339	1339	1339	1339	0
116	20250325	174800	99282693	1339	1339	1339	1339	0
117	20250325	174700	99282693	1339	1339	1339	1339	0
118	20250325	174600	99282693	1339	1339	1339	1339	0
119	20250325	174500	99282693	1339	1339	1339	1339	0
120	20250325	174400	99282693	1339	1339	1339	1339	0
121	20250325	174300	99282693	1339	1339	1339	1339	0
122	20250325	174200	99282693	1339	1339	1339	1339	2080
123	20250325	174100	99282693	1339	1339	1339	1339	0
124	20250325	174000	99282693	1339	1339	1339	1339	0
125	20250325	173900	99282693	1339	1339	1339	1339	0
126	20250325	173800	99282693	1339	1339	1339	1339	0
127	20250325	173700	99282693	1339	1339	1339	1339	0
128	20250325	173600	99282693	1339	1339	1339	1339	0
129	20250325	173500	99282693	1339	1339	1339	1339	0
130	20250325	173400	99282693	1339	1339	1339	1339	0
131	20250325	173300	99282693	1339	1339	1339	1339	0
132	20250325	173200	99282693	1339	1339	1339	1339	0
133	20250325	173100	99282693	1339	1339	1339	1339	0
134	20250325	173000	99282693	1339	1339	1339	1339	0
135	20250325	172900	99282693	1339	1339	1339	1339	0
136	20250325	172800	99282693	1339	1339	1339	1339	0
137	20250325	172700	99282693	1339	1339	1339	1339	0
138	20250325	172600	99282693	1339	1339	1339	1339	0
139	20250325	172500	99282693	1339	1339	1339	1339	0
140	20250325	172400	99282693	1339	1339	1339	1339	0
141	20250325	172300	99282693	1339	1339	1339	1339	0
142	20250325	172200	99282693	1339	1339	1339	1339	0
143	20250325	172100	99282693	1339	1339	1339	1339	0
144	20250325	172000	99282693	1339	1339	1339	1339	0
145	20250325	171900	99282693	1339	1339	1339	1339	0
146	20250325	171800	99282693	1339	1339	1339	1339	0
147	20250325	171700	99282693	1339	1339	1339	1339	0
148	20250325	171600	99282693	1339	1339	1339	1339	0
149	20250325	171500	99282693	1339	1339	1339	1339	0
150	20250325	171400	99282693	1339	1339	1339	1339	0
151	20250325	171300	99282693	1339	1339	1339	1339	0
152	20250325	171200	99282693	1339	1339	1339	1339	2080
153	20250325	171100	99282693	1339	1339	1339	1339	0
154	20250325	171000	99282693	1339	1339	1339	1339	0
155	20250325	170900	99282693	1339	1339	1339	1339	0
156	20250325	170800	99282693	1339	1339	1339	1339	0
157	20250325	170700	99282693	1339	1339	1339	1339	0
158	20250325	170600	99282693	1339	1339	1339	1339	0
159	20250325	170500	99282693	1339	1339	1339	1339	0
160	20250325	170400	99282693	1339	1339	1339	1339	0
161	20250325	170300	99282693	1339	1339	1339	1339	0
162	20250325	170200	99282693	1339	1339	1339	1339	0
163	20250325	170100	99282693	1339	1339	1339	1339	0
164	20250325	170000	99282693	1339	1339	1339	1339	0
165	20250325	165900	99282693	1339	1339	1339	1339	0
166	20250325	165800	99282693	1339	1339	1339	1339	0
167	20250325	165700	99282693	1339	1339	1339	1339	0
168	20250325	165600	99282693	1339	1339	1339	1339	0
169	20250325	165500	99282693	1339	1339	1339	1339	0
170	20250325	165400	99282693	1339	1339	1339	1339	0
171	20250325	165300	99282693	1339	1339	1339	1339	0
172	20250325	165200	99282693	1339	1339	1339	1339	0
173	20250325	165100	99282693	1339	1339	1339	1339	0
174	20250325	165000	99282693	1339	1339	1339	1339	0
175	20250325	164900	99282693	1339	1339	1339	1339	0
176	20250325	164800	99282693	1339	1339	1339	1339	0
177	20250325	164700	99282693	1339	1339	1339	1339	0
178	20250325	164600	99282693	1339	1339	1339	1339	0
179	20250325	164500	99282693	1339	1339	1339	1339	0
180	20250325	164400	99282693	1339	1339	1339	1339	0
181	20250325	164300	99282693	1339	1339	1339	1339	0
182	20250325	164200	99282693	1339	1339	1339	1339	2080
183	20250325	164100	99282693	1339	1339	1339	1339	0
184	20250325	164000	99282693	1339	1339	1339	1339	0
185	20250325	163900	99282693	1339	1339	1339	1339	0
186	20250325	163800	99282693	1339	1339	1339	1339	0
187	20250325	163700	99282693	1339	1339	1339	1339	0
188	20250325	163600	99282693	1339	1339	1339	1339	0
189	20250325	163500	99282693	1339	1339	1339	1339	0
190	20250325	163400	99282693	1339	1339	1339	1339	0
191	20250325	163300	99282693	1339	1339	1339	1339	0
192	20250325	163200	99282693	1339	1339	1339	1339	0
193	20250325	163100	99282693	1339	1339	1339	1339	0
194	20250325	163000	99282693	1339	1339	1339	1339	0
195	20250325	162900	99282693	1339	1339	1339	1339	0
196	20250325	162800	99282693	1339	1339	1339	1339	0
197	20250325	162700	99282693	1339	1339	1339	1339	0
198	20250325	162600	99282693	1339	1339	1339	1339	0
199	20250325	162500	99282693	1339	1339	1339	1339	0
200	20250325	162400	99282693	1339	1339	1339	1339	0
201	20250325	162300	99282693	1339	1339	1339	1339	0
202	20250325	162200	99282693	1339	1339	1339	1339	0
203	20250325	162100	99282693	1339	1339	1339	1339	0
204	20250325	162000	99282693	1339	1339	1339	1339	0
205	20250325	161900	99282693	1339	1339	1339	1339	0
206	20250325	161800	99282693	1339	1339	1339	1339	0
207	20250325	161700	99282693	1339	1339	1339	1339	0
208	20250325	161600	99282693	1339	1339	1339	1339	0
209	20250325	161500	99282693	1339	1339	1339	1339	0
210	20250325	161400	99282693	1339	1339	1339	1339	0
211	20250325	161300	99282693	1339	1339	1339	1339	0
212	20250325	161200	99282693	1339	1339	1339	1339	2080
213	20250325	161100	99282693	1339	1339	1339	1339	0
214	20250325	161000	99282693	1339	1339	1339	1339	0
215	20250325	160900	99282693	1339	1339	1339	1339	0
216	20250325	160800	99282693	1339	1339	1339	1339	0
217	20250325	160700	99282693	1339	1339	1339	1339	0
218	20250325	160600	99282693	1339	1339	1339	1339	0
219	20250325	160500	99282693	1339	1339	1339	1339	0
220	20250325	160400	99282693	1339	1339	1339	1339	0
221	20250325	160300	99282693	1339	1339	1339	1339	0
222	20250325	160200	99282693	1339	1339	1339	1339	0
223	20250325	160100	99282693	1339	1339	1339	1339	0
224	20250325	160000	99282693	1339	1339	1339	1339	0
225	20250325	155900	99282693	1339	1339	1339	1339	0
226	20250325	155800	99282693	1339	1339	1339	1339	0
227	20250325	155700	99282693	1339	1339	1339	1339	0
228	20250325	155600	99282693	1339	1339	1339	1339	0
229	20250325	155500	99282693	1339	1339	1339	1339	0
230	20250325	155400	99282693	1339	1339	1339	1339	0
231	20250325	155300	99282693	1339	1339	1339	1339	0
232	20250325	155200	99282693	1339	1339	1339	1339	0
233	20250325	155100	99282693	1339	1339	1339	1339	0
234	20250325	155000	99282693	1339	1339	1339	1339	0
235	20250325	154900	99282693	1339	1339	1339	1339	0
236	20250325	154800	99282693	1339	1339	1339	1339	0
237	20250325	154700	99282693	1339	1339	1339	1339	0
238	20250325	154600	99282693	1339	1339	1339	1339	0
239	20250325	154500	99282693	1339	1339	1339	1339	0
240	20250325	154400	99282693	1339	1339	1339	1339	0
241	20250325	154300	99282693	1339	1339	1339	1339	0
242	20250325	154200	99282693	1339	1339	1339	1339	2080
243	20250325	154100	99282693	1339	1339	1339	1339	0
244	20250325	154000	99282693	1339	1339	1339	1339	0
245	20250325	153900	99282693	1339	1339	1339	1339	0
246	20250325	153800	99282693	1339	1339	1339	1339	0
247	20250325	153700	99282693	1339	1339	1339	1339	0
248	20250325	153600	99282693	1339	1339	1339	1339	0
249	20250325	153500	99282693	1339	1339	1339	1339	0
250	20250325	153400	99282693	1339	1339	1339	1339	0
251	20250325	153300	99282693	1339	1339	1339	1339	0
252	20250325	153200	99282693	1339	1339	1339	1339	0
253	20250325	153100	99282693	1339	1339	1339	1339	0
254	20250325	153000	99282693	1339	1339	1339	1339	2080
255	20250325	152900	96497573	1340	1340	1340	1340	0
256	20250325	152800	96497573	1340	1340	1340	1340	0
257	20250325	152700	96497573	1340	1340	1340	1340	0
258	20250325	152600	96497573	1340	1340	1340	1340	0
259	20250325	152500	96497573	1340	1340	1340	1340	0
260	20250325	152400	96497573	1340	1340	1340	1340	0
261	20250325	152300	96497573	1340	1340	1340	1340	0
262	20250325	152200	96497573	1340	1340	1340	1340	0
263	20250325	152100	96497573	1340	1340	1340	1340	0
264	20250325	152000	96497573	1340	1340	1340	1340	0
265	20250325	151900	96497573	1340	1340	1340	1340	159
266	20250325	151800	96284513	1342	1341	1342	1340	622
267	20250325	151700	95450751	1342	1342	1342	1342	0
268	20250325	151600	95450751	1342	1342	1342	1342	321
269	20250325	151500	95019969	1343	1343	1343	1343	0
270	20250325	151400	95019969	1343	1343	1343	1343	0
271	20250325	151300	95019969	1343	1343	1343	1343	0
272	20250325	151200	95019969	1343	1342	1343	1342	1660
273	20250325	151100	92792021	1342	1342	1342	1342	887
274	20250325	151000	91601667	1342	1342	1342	1342	0
275	20250325	150900	91601667	1342	1342	1342	1342	0
276	20250325	150800	91601667	1342	1341	1342	1341	13
277	20250325	150700	91584233	1341	1341	1341	1341	900
278	20250325	150600	90377333	1341	1341	1341	1341	500
279	20250325	150500	89706833	1341	1339	1341	1339	8
280	20250325	150400	89696119	1341	1341	1341	1341	0
281	20250325	150300	89696119	1341	1341	1341	1341	0
282	20250325	150200	89696119	1341	1341	1341	1339	355
283	20250325	150100	89220067	1341	1341	1341	1341	0
284	20250325	150000	89220067	1341	1341	1341	1341	0
285	20250325	145900	89220067	1341	1341	1341	1341	0
286	20250325	145800	89220067	1341	1341	1341	1341	3
287	20250325	145700	89216044	1340	1341	1341	1340	44
288	20250325	145600	89157064	1341	1341	1341	1341	0
289	20250325	145500	89157064	1341	1341	1341	1341	0
290	20250325	145400	89157064	1341	1341	1341	1341	0
291	20250325	145300	89157064	1341	1340	1341	1340	500
292	20250325	145200	88487062	1340	1340	1340	1340	0
293	20250325	145100	88487062	1340	1340	1340	1340	0
294	20250325	145000	88487062	1340	1340	1340	1340	0
295	20250325	144900	88487062	1340	1340	1340	1340	0
296	20250325	144800	88487062	1340	1340	1340	1340	0
297	20250325	144700	88487062	1340	1340	1340	1340	0
298	20250325	144600	88487062	1340	1340	1340	1340	1
299	20250325	144500	88485722	1340	1340	1340	1340	0
300	20250325	144400	88485722	1340	1340	1340	1340	0
301	20250325	144300	88485722	1340	1341	1341	1340	14
302	20250325	144200	88466954	1341	1341	1341	1341	5
303	20250325	144100	88460249	1341	1339	1341	1339	102
304	20250325	144000	88323669	1341	1341	1341	1341	0
305	20250325	143900	88323669	1341	1341	1341	1341	1
306	20250325	143800	88322328	1341	1341	1341	1341	1
307	20250325	143700	88320987	1341	1341	1341	1341	0
308	20250325	143600	88320987	1341	1341	1341	1341	0
309	20250325	143500	88320987	1341	1341	1341	1341	0
310	20250325	143400	88320987	1341	1337	1341	1337	2
311	20250325	143300	88318309	1337	1337	1337	1337	0
312	20250325	143200	88318309	1337	1337	1337	1337	671
313	20250325	143100	87421182	1342	1342	1342	1342	0
314	20250325	143000	87421182	1342	1342	1342	1342	0
315	20250325	142900	87421182	1342	1342	1342	1342	0
316	20250325	142800	87421182	1342	1338	1342	1338	2
317	20250325	142700	87418502	1339	1343	1343	1339	2
318	20250325	142600	87415820	1342	1342	1342	1342	0
319	20250325	142500	87415820	1342	1342	1342	1342	100
320	20250325	142400	87281620	1342	1337	1342	1337	2
321	20250325	142300	87278941	1337	1340	1340	1337	244
322	20250325	142200	86952705	1343	1343	1343	1343	0
323	20250325	142100	86952705	1343	1343	1343	1343	0
324	20250325	142000	86952705	1343	1343	1343	1343	0
325	20250325	141900	86952705	1343	1343	1343	1343	0
326	20250325	141800	86952705	1343	1343	1343	1343	4
327	20250325	141700	86947333	1341	1341	1341	1341	2
328	20250325	141600	86944651	1343	1343	1343	1343	0
329	20250325	141500	86944651	1343	1337	1343	1337	10
330	20250325	141400	86931275	1337	1341	1341	1337	149
331	20250325	141300	86732019	1343	1343	1343	1343	0
332	20250325	141200	86732019	1343	1343	1343	1343	0
333	20250325	141100	86732019	1343	1343	1343	1343	0
334	20250325	141000	86732019	1343	1343	1343	1343	428
335	20250325	140900	86157215	1343	1342	1343	1342	500
336	20250325	140800	85485912	1339	1340	1340	1339	15
337	20250325	140700	85465826	1342	1342	1342	1342	0
338	20250325	140600	85465826	1342	1342	1342	1342	0
339	20250325	140500	85465826	1342	1342	1342	1339	1742
340	20250325	140400	83131541	1341	1341	1341	1341	2
341	20250325	140300	83128859	1343	1343	1343	1343	0
342	20250325	140200	83128859	1343	1343	1343	1343	0
343	20250325	140100	83128859	1343	1343	1343	1343	0
344	20250325	140000	83128859	1343	1343	1343	1343	0
345	20250325	135900	83128859	1343	1343	1343	1343	0
346	20250325	135800	83128859	1343	1343	1343	1343	0
347	20250325	135700	83128859	1343	1343	1343	1343	0
348	20250325	135600	83128859	1343	1343	1343	1343	0
349	20250325	135500	83128859	1343	1343	1343	1343	0
350	20250325	135400	83128859	1343	1343	1343	1343	0
351	20250325	135300	83128859	1343	1343	1343	1343	0
352	20250325	135200	83128859	1343	1343	1343	1343	1040
353	20250325	135100	81732139	1343	1343	1343	1343	0
354	20250325	135000	81732139	1343	1343	1343	1343	0
355	20250325	134900	81732139	1343	1343	1343	1343	0
356	20250325	134800	81732139	1343	1343	1343	1343	20
357	20250325	134700	81705279	1343	1343	1343	1343	1
358	20250325	134600	81703936	1344	1344	1344	1344	0
359	20250325	134500	81703936	1344	1344	1344	1344	1
360	20250325	134400	81702592	1345	1345	1345	1345	0
361	20250325	134300	81702592	1345	1345	1345	1345	0
362	20250325	134200	81702592	1345	1345	1345	1345	0
363	20250325	134100	81702592	1345	1345	1345	1345	0
364	20250325	134000	81702592	1345	1345	1345	1345	0
365	20250325	133900	81702592	1345	1345	1345	1345	0
366	20250325	133800	81702592	1345	1345	1345	1345	0
367	20250325	133700	81702592	1345	1345	1345	1345	0
368	20250325	133600	81702592	1345	1345	1345	1345	0
369	20250325	133500	81702592	1345	1345	1345	1345	0
370	20250325	133400	81702592	1345	1342	1345	1339	4545
371	20250325	133300	75609546	1345	1345	1345	1345	0
372	20250325	133200	75609546	1345	1345	1345	1345	0
373	20250325	133100	75609546	1345	1345	1345	1345	0
374	20250325	133000	75609546	1345	1345	1345	1345	0
375	20250325	132900	75609546	1345	1345	1345	1345	1
376	20250325	132800	75608201	1342	1345	1345	1342	3
377	20250325	132700	75604172	1342	1344	1344	1342	200
378	20250325	132600	75335374	1344	1345	1345	1342	316
379	20250325	132500	74911258	1345	1342	1345	1342	2
380	20250325	132400	74908571	1342	1342	1342	1342	0
381	20250325	132300	74908571	1342	1344	1344	1342	845
382	20250325	132200	73774566	1345	1346	1346	1345	1918
383	20250325	132100	71193356	1346	1345	1346	1345	2
384	20250325	132000	71190665	1345	1345	1345	1345	0
385	20250325	131900	71190665	1345	1345	1345	1345	0
386	20250325	131800	71190665	1345	1345	1345	1345	0
387	20250325	131700	71190665	1345	1345	1345	1345	0
388	20250325	131600	71190665	1345	1345	1345	1345	0
389	20250325	131500	71190665	1345	1345	1345	1345	16
390	20250325	131400	71169145	1342	1346	1346	1342	6
391	20250325	131300	71161085	1346	1346	1346	1346	0
392	20250325	131200	71161085	1346	1346	1346	1346	0
393	20250325	131100	71161085	1346	1346	1346	1346	0
394	20250325	131000	71161085	1346	1346	1346	1346	0
395	20250325	130900	71161085	1346	1346	1346	1346	88
396	20250325	130800	71042637	1346	1346	1346	1346	0
397	20250325	130700	71042637	1346	1346	1346	1346	0
398	20250325	130600	71042637	1346	1346	1346	1346	0
399	20250325	130500	71042637	1346	1346	1346	1346	0
400	20250325	130400	71042637	1346	1346	1346	1346	0
401	20250325	130300	71042637	1346	1346	1346	1346	0
402	20250325	130200	71042637	1346	1346	1346	1346	0
403	20250325	130100	71042637	1346	1346	1346	1346	0
404	20250325	130000	71042637	1346	1346	1346	1346	15
405	20250325	125900	71022447	1346	1346	1346	1346	0
406	20250325	125800	71022447	1346	1346	1346	1346	0
407	20250325	125700	71022447	1346	1346	1346	1346	0
408	20250325	125600	71022447	1346	1341	1346	1341	2
409	20250325	125500	71019760	1341	1343	1343	1341	2000
410	20250325	125400	68336601	1346	1346	1346	1346	0
411	20250325	125300	68336601	1346	1346	1346	1346	0
412	20250325	125200	68336601	1346	1346	1346	1346	0
413	20250325	125100	68336601	1346	1346	1346	1346	0
414	20250325	125000	68336601	1346	1346	1346	1346	0
415	20250325	124900	68336601	1346	1346	1346	1346	0
416	20250325	124800	68336601	1346	1343	1346	1343	2
417	20250325	124700	68333912	1345	1345	1345	1345	374
418	20250325	124600	67830882	1346	1346	1346	1346	0
419	20250325	124500	67830882	1346	1346	1346	1346	0
420	20250325	124400	67830882	1346	1346	1346	1346	0
421	20250325	124300	67830882	1346	1344	1346	1344	2
422	20250325	124200	67828192	1344	1344	1344	1344	0
423	20250325	124100	67828192	1344	1344	1344	1344	0
424	20250325	124000	67828192	1344	1344	1344	1344	22
425	20250325	123900	67798624	1347	1347	1347	1347	0
426	20250325	123800	67798624	1347	1347	1347	1347	0
427	20250325	123700	67798624	1347	1347	1347	1347	0
428	20250325	123600	67798624	1347	1347	1347	1347	250
429	20250325	123500	67461874	1347	1347	1347	1347	0
430	20250325	123400	67461874	1347	1347	1347	1347	0
431	20250325	123300	67461874	1347	1347	1347	1347	0
432	20250325	123200	67461874	1347	1347	1347	1347	0
433	20250325	123100	67461874	1347	1347	1347	1347	0
434	20250325	123000	67461874	1347	1347	1347	1347	0
435	20250325	122900	67461874	1347	1347	1347	1347	0
436	20250325	122800	67461874	1347	1347	1347	1347	0
437	20250325	122700	67461874	1347	1347	1347	1347	0
438	20250325	122600	67461874	1347	1347	1347	1347	0
439	20250325	122500	67461874	1347	1347	1347	1347	0
440	20250325	122400	67461874	1347	1347	1347	1347	0
441	20250325	122300	67461874	1347	1347	1347	1347	0
442	20250325	122200	67461874	1347	1347	1347	1347	0
443	20250325	122100	67461874	1347	1347	1347	1347	0
444	20250325	122000	67461874	1347	1347	1347	1347	0
445	20250325	121900	67461874	1347	1347	1347	1347	0
446	20250325	121800	67461874	1347	1347	1347	1347	0
447	20250325	121700	67461874	1347	1347	1347	1347	0
448	20250325	121600	67461874	1347	1345	1347	1345	4
449	20250325	121500	67456490	1347	1347	1347	1347	0
450	20250325	121400	67456490	1347	1347	1347	1347	0
451	20250325	121300	67456490	1347	1347	1347	1347	0
452	20250325	121200	67456490	1347	1346	1347	1346	251
453	20250325	121100	67118539	1346	1346	1346	1346	0
454	20250325	121000	67118539	1346	1346	1346	1346	0
455	20250325	120900	67118539	1346	1346	1346	1346	0
456	20250325	120800	67118539	1346	1346	1346	1346	0
457	20250325	120700	67118539	1346	1346	1346	1346	0
458	20250325	120600	67118539	1346	1346	1346	1346	0
459	20250325	120500	67118539	1346	1346	1346	1346	0
460	20250325	120400	67118539	1346	1346	1346	1346	0
461	20250325	120300	67118539	1346	1346	1346	1346	0
462	20250325	120200	67118539	1346	1346	1346	1346	0
463	20250325	120100	67118539	1346	1346	1346	1346	0
464	20250325	120000	67118539	1346	1342	1346	1342	3
465	20250325	115900	67114509	1346	1346	1346	1346	0
466	20250325	115800	67114509	1346	1346	1346	1346	0
467	20250325	115700	67114509	1346	1342	1346	1342	40
468	20250325	115600	67060673	1342	1342	1342	1342	23
469	20250325	115500	67029807	1346	1346	1346	1346	0
470	20250325	115400	67029807	1346	1346	1346	1346	0
471	20250325	115300	67029807	1346	1346	1346	1346	0
472	20250325	115200	67029807	1346	1346	1346	1346	0
473	20250325	115100	67029807	1346	1346	1346	1346	0
474	20250325	115000	67029807	1346	1346	1346	1346	0
475	20250325	114900	67029807	1346	1346	1346	1346	0
476	20250325	114800	67029807	1346	1346	1346	1346	0
477	20250325	114700	67029807	1346	1346	1346	1346	0
478	20250325	114600	67029807	1346	1346	1346	1346	0
479	20250325	114500	67029807	1346	1346	1346	1346	0
480	20250325	114400	67029807	1346	1342	1346	1342	2
481	20250325	114300	67027119	1342	1342	1342	1342	0
482	20250325	114200	67027119	1342	1342	1342	1342	0
483	20250325	114100	67027119	1342	1342	1342	1342	0
484	20250325	114000	67027119	1342	1342	1342	1342	0
485	20250325	113900	67027119	1342	1344	1347	1342	333
486	20250325	113800	66579315	1344	1344	1344	1344	0
487	20250325	113700	66579315	1344	1344	1344	1344	0
488	20250325	113600	66579315	1344	1344	1344	1344	0
489	20250325	113500	66579315	1344	1344	1344	1344	0
490	20250325	113400	66579315	1344	1344	1344	1344	0
491	20250325	113300	66579315	1344	1344	1344	1344	0
492	20250325	113200	66579315	1344	1344	1344	1344	0
493	20250325	113100	66579315	1344	1344	1344	1344	0
494	20250325	113000	66579315	1344	1344	1344	1344	0
495	20250325	112900	66579315	1344	1345	1347	1344	479
496	20250325	112800	65935534	1347	1345	1347	1345	2
497	20250325	112700	65932842	1345	1345	1345	1345	2
498	20250325	112600	65930152	1344	1344	1344	1344	0
499	20250325	112500	65930152	1344	1344	1344	1344	0
500	20250325	112400	65930152	1344	1344	1344	1344	0
501	20250325	112300	65930152	1344	1344	1344	1344	0
502	20250325	112200	65930152	1344	1344	1344	1344	0
503	20250325	112100	65930152	1344	1344	1344	1344	0
504	20250325	112000	65930152	1344	1344	1344	1344	0
505	20250325	111900	65930152	1344	1344	1344	1344	24
506	20250325	111800	65897896	1345	1347	1347	1345	673
507	20250325	111700	64992211	1347	1347	1347	1347	0
508	20250325	111600	64992211	1347	1347	1347	1347	0
509	20250325	111500	64992211	1347	1347	1347	1347	0
510	20250325	111400	64992211	1347	1347	1347	1347	0
511	20250325	111300	64992211	1347	1347	1347	1347	74
512	20250325	111200	64892533	1349	1349	1349	1349	2594
513	20250325	111100	61393227	1349	1349	1349	1349	14
514	20250325	111000	61374341	1349	1349	1349	1349	0
515	20250325	110900	61374341	1349	1349	1349	1349	0
516	20250325	110800	61374341	1349	1349	1349	1349	0
517	20250325	110700	61374341	1349	1349	1349	1349	371
518	20250325	110600	60873862	1347	1347	1347	1347	0
519	20250325	110500	60873862	1347	1347	1347	1347	0
520	20250325	110400	60873862	1347	1347	1347	1347	0
521	20250325	110300	60873862	1347	1346	1347	1345	1412
522	20250325	110200	58972552	1347	1347	1347	1347	1
523	20250325	110100	58971205	1344	1344	1344	1344	0
524	20250325	110000	58971205	1344	1344	1344	1344	0
525	20250325	105900	58971205	1344	1344	1344	1344	0
526	20250325	105800	58971205	1344	1344	1344	1344	0
527	20250325	105700	58971205	1344	1344	1344	1344	0
528	20250325	105600	58971205	1344	1344	1344	1344	0
529	20250325	105500	58971205	1344	1344	1344	1344	0
530	20250325	105400	58971205	1344	1344	1344	1344	0
531	20250325	105300	58971205	1344	1344	1344	1344	47
532	20250325	105200	58908037	1349	1349	1349	1349	0
533	20250325	105100	58908037	1349	1349	1349	1349	0
534	20250325	105000	58908037	1349	1349	1349	1349	0
535	20250325	104900	58908037	1349	1349	1349	1349	0
536	20250325	104800	58908037	1349	1349	1349	1349	0
537	20250325	104700	58908037	1349	1349	1349	1349	0
538	20250325	104600	58908037	1349	1349	1349	1349	0
539	20250325	104500	58908037	1349	1349	1349	1349	0
540	20250325	104400	58908037	1349	1349	1349	1349	0
541	20250325	104300	58908037	1349	1349	1349	1349	0
542	20250325	104200	58908037	1349	1348	1349	1348	250
543	20250325	104100	58570964	1344	1344	1344	1344	17
544	20250325	104000	58548116	1345	1345	1345	1345	0
545	20250325	103900	58548116	1345	1345	1345	1345	7
546	20250325	103800	58538701	1350	1350	1350	1350	0
547	20250325	103700	58538701	1350	1350	1350	1350	0
548	20250325	103600	58538701	1350	1350	1350	1350	0
549	20250325	103500	58538701	1350	1347	1350	1347	12210
550	20250325	103400	42057283	1346	1346	1346	1346	2037
551	20250325	103300	39315481	1346	1346	1346	1346	0
552	20250325	103200	39315481	1346	1346	1346	1346	50
553	20250325	103100	39248181	1346	1346	1346	1346	7
554	20250325	103000	39238759	1346	1346	1346	1346	0
555	20250325	102900	39238759	1346	1340	1346	1340	2
556	20250325	102800	39236073	1340	1340	1340	1340	0
557	20250325	102700	39236073	1340	1340	1340	1340	0
558	20250325	102600	39236073	1340	1340	1340	1340	0
559	20250325	102500	39236073	1340	1340	1340	1340	0
560	20250325	102400	39236073	1340	1340	1340	1340	0
561	20250325	102300	39236073	1340	1340	1340	1340	0
562	20250325	102200	39236073	1340	1340	1340	1340	20
563	20250325	102100	39209273	1346	1346	1346	1346	0
564	20250325	102000	39209273	1346	1346	1346	1346	0
565	20250325	101900	39209273	1346	1346	1346	1346	1
566	20250325	101800	39207927	1346	1346	1346	1346	94
567	20250325	101700	39081403	1346	1346	1346	1346	0
568	20250325	101600	39081403	1346	1346	1346	1346	0
569	20250325	101500	39081403	1346	1346	1346	1346	0
570	20250325	101400	39081403	1346	1346	1346	1346	0
571	20250325	101300	39081403	1346	1346	1346	1346	0
572	20250325	101200	39081403	1346	1346	1346	1346	8
573	20250325	101100	39070635	1346	1346	1346	1346	1
574	20250325	101000	39069289	1346	1346	1346	1346	1
575	20250325	100900	39067943	1340	1346	1346	1340	39
576	20250325	100800	39015677	1340	1345	1345	1340	262
577	20250325	100700	38663347	1341	1344	1344	1341	8
578	20250325	100600	38652607	1345	1345	1345	1345	1
579	20250325	100500	38651262	1343	1343	1343	1343	0
580	20250325	100400	38651262	1343	1343	1343	1343	0
581	20250325	100300	38651262	1343	1345	1345	1343	300
582	20250325	100200	38248360	1343	1343	1343	1343	489
583	20250325	100100	37591633	1343	1343	1343	1343	0
584	20250325	100000	37591633	1343	1340	1343	1340	247
585	20250325	095900	37260053	1340	1340	1340	1340	12
586	20250325	095800	37243973	1335	1335	1335	1335	300
587	20250325	095700	36843473	1335	1335	1335	1335	259
588	20250325	095600	36497708	1333	1333	1333	1333	0
589	20250325	095500	36497708	1333	1333	1333	1333	47
590	20250325	095400	36435057	1335	1335	1335	1335	4
591	20250325	095300	36429717	1335	1335	1335	1335	0
592	20250325	095200	36429717	1335	1335	1335	1335	0
593	20250325	095100	36429717	1335	1335	1335	1335	0
594	20250325	095000	36429717	1335	1335	1335	1335	0
595	20250325	094900	36429717	1335	1335	1335	1335	10
596	20250325	094800	36416367	1335	1335	1335	1335	0
597	20250325	094700	36416367	1335	1335	1335	1335	0
598	20250325	094600	36416367	1335	1335	1335	1335	1
599	20250325	094500	36415032	1335	1335	1335	1333	983
600	20250325	094400	35103741	1335	1335	1335	1335	22
601	20250325	094300	35074371	1335	1335	1335	1335	100
602	20250325	094200	34940871	1333	1333	1333	1333	100
603	20250325	094100	34807571	1331	1331	1331	1331	0
604	20250325	094000	34807571	1331	1331	1331	1331	0
605	20250325	093900	34807571	1331	1331	1331	1331	0
606	20250325	093800	34807571	1331	1331	1331	1331	0
607	20250325	093700	34807571	1331	1331	1331	1331	0
608	20250325	093600	34807571	1331	1332	1332	1331	2044
609	20250325	093500	32087005	1335	1335	1335	1335	0
610	20250325	093400	32087005	1335	1335	1335	1335	0
611	20250325	093300	32087005	1335	1335	1335	1335	0
612	20250325	093200	32087005	1335	1334	1335	1331	6815
613	20250325	093100	23008167	1334	1334	1334	1334	1112
614	20250325	093000	21524759	1335	1335	1335	1335	7
615	20250325	092900	21515414	1335	1335	1335	1335	0
616	20250325	092800	21515414	1335	1335	1335	1335	4
617	20250325	092700	21510074	1335	1335	1335	1335	140
618	20250325	092600	21323174	1334	1338	1338	1334	3785
619	20250325	092500	16266595	1339	1340	1340	1339	1325
620	20250325	092400	14492390	1343	1343	1343	1343	0
621	20250325	092300	14492390	1343	1341	1343	1341	4
622	20250325	092200	14487022	1343	1343	1343	1343	0
623	20250325	092100	14487022	1343	1339	1343	1339	501
624	20250325	092000	13816179	1339	1339	1339	1339	100
625	20250325	091900	13682279	1339	1343	1343	1339	122
626	20250325	091800	13518911	1340	1340	1340	1340	0
627	20250325	091700	13518911	1340	1342	1342	1340	210
628	20250325	091600	13237505	1343	1343	1343	1343	42
629	20250325	091500	13181099	1343	1340	1343	1340	202
630	20250325	091400	12910413	1344	1344	1344	1344	0
631	20250325	091300	12910413	1344	1344	1344	1344	0
632	20250325	091200	12910413	1344	1344	1344	1344	0
633	20250325	091100	12910413	1344	1344	1344	1344	0
634	20250325	091000	12910413	1344	1344	1344	1344	0
635	20250325	090900	12910413	1344	1345	1345	1344	127
636	20250325	090800	12739701	1348	1344	1348	1344	2076
637	20250325	090700	9947569	1344	1344	1344	1344	110
638	20250325	090600	9799729	1348	1348	1348	1348	0
639	20250325	090500	9799729	1348	1348	1348	1348	2
640	20250325	090400	9797033	1349	1349	1349	1349	0
641	20250325	090300	9797033	1349	1340	1349	1340	7140
642	20250325	090200	229148	1344	1344	1344	1344	0
643	20250325	090100	229148	1344	1340	1344	1340	3
644	20250325	090000	225120	1340	1340	1340	1340	168