KissMeData/291230/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	211300	91221437	1771	1771	1771	1771	4226
3	20250317	211200	91221437	1771	1771	1771	1771	0
4	20250317	211100	91221437	1771	1771	1771	1771	0
5	20250317	211000	91221437	1771	1771	1771	1771	0
6	20250317	210900	91221437	1771	1771	1771	1771	0
7	20250317	210800	91221437	1771	1771	1771	1771	0
8	20250317	210700	91221437	1771	1771	1771	1771	0
9	20250317	210600	91221437	1771	1771	1771	1771	0
10	20250317	210500	91221437	1771	1771	1771	1771	0
11	20250317	210400	91221437	1771	1771	1771	1771	0
12	20250317	210300	91221437	1771	1771	1771	1771	0
13	20250317	210200	91221437	1771	1771	1771	1771	0
14	20250317	210100	91221437	1771	1771	1771	1771	0
15	20250317	210000	91221437	1771	1771	1771	1771	0
16	20250317	205900	91221437	1771	1771	1771	1771	0
17	20250317	205800	91221437	1771	1771	1771	1771	0
18	20250317	205700	91221437	1771	1771	1771	1771	0
19	20250317	205600	91221437	1771	1771	1771	1771	0
20	20250317	205500	91221437	1771	1771	1771	1771	0
21	20250317	205400	91221437	1771	1771	1771	1771	0
22	20250317	205300	91221437	1771	1771	1771	1771	0
23	20250317	205200	91221437	1771	1771	1771	1771	0
24	20250317	205100	91221437	1771	1771	1771	1771	0
25	20250317	205000	91221437	1771	1771	1771	1771	0
26	20250317	204900	91221437	1771	1771	1771	1771	0
27	20250317	204800	91221437	1771	1771	1771	1771	0
28	20250317	204700	91221437	1771	1771	1771	1771	0
29	20250317	204600	91221437	1771	1771	1771	1771	0
30	20250317	204500	91221437	1771	1771	1771	1771	0
31	20250317	204400	91221437	1771	1771	1771	1771	0
32	20250317	204300	91221437	1771	1771	1771	1771	4226
33	20250317	204200	91221437	1771	1771	1771	1771	0
34	20250317	204100	91221437	1771	1771	1771	1771	0
35	20250317	204000	91221437	1771	1771	1771	1771	0
36	20250317	203900	91221437	1771	1771	1771	1771	0
37	20250317	203800	91221437	1771	1771	1771	1771	0
38	20250317	203700	91221437	1771	1771	1771	1771	0
39	20250317	203600	91221437	1771	1771	1771	1771	0
40	20250317	203500	91221437	1771	1771	1771	1771	0
41	20250317	203400	91221437	1771	1771	1771	1771	0
42	20250317	203300	91221437	1771	1771	1771	1771	0
43	20250317	203200	91221437	1771	1771	1771	1771	0
44	20250317	203100	91221437	1771	1771	1771	1771	0
45	20250317	203000	91221437	1771	1771	1771	1771	0
46	20250317	202900	91221437	1771	1771	1771	1771	0
47	20250317	202800	91221437	1771	1771	1771	1771	0
48	20250317	202700	91221437	1771	1771	1771	1771	0
49	20250317	202600	91221437	1771	1771	1771	1771	0
50	20250317	202500	91221437	1771	1771	1771	1771	0
51	20250317	202400	91221437	1771	1771	1771	1771	0
52	20250317	202300	91221437	1771	1771	1771	1771	0
53	20250317	202200	91221437	1771	1771	1771	1771	0
54	20250317	202100	91221437	1771	1771	1771	1771	0
55	20250317	202000	91221437	1771	1771	1771	1771	0
56	20250317	201900	91221437	1771	1771	1771	1771	0
57	20250317	201800	91221437	1771	1771	1771	1771	0
58	20250317	201700	91221437	1771	1771	1771	1771	0
59	20250317	201600	91221437	1771	1771	1771	1771	0
60	20250317	201500	91221437	1771	1771	1771	1771	0
61	20250317	201400	91221437	1771	1771	1771	1771	0
62	20250317	201300	91221437	1771	1771	1771	1771	4226
63	20250317	201200	91221437	1771	1771	1771	1771	0
64	20250317	201100	91221437	1771	1771	1771	1771	0
65	20250317	201000	91221437	1771	1771	1771	1771	0
66	20250317	200900	91221437	1771	1771	1771	1771	0
67	20250317	200800	91221437	1771	1771	1771	1771	0
68	20250317	200700	91221437	1771	1771	1771	1771	0
69	20250317	200600	91221437	1771	1771	1771	1771	0
70	20250317	200500	91221437	1771	1771	1771	1771	0
71	20250317	200400	91221437	1771	1771	1771	1771	0
72	20250317	200300	91221437	1771	1771	1771	1771	0
73	20250317	200200	91221437	1771	1771	1771	1771	0
74	20250317	200100	91221437	1771	1771	1771	1771	0
75	20250317	200000	91221437	1771	1771	1771	1771	0
76	20250317	195900	91221437	1771	1771	1771	1771	0
77	20250317	195800	91221437	1771	1771	1771	1771	0
78	20250317	195700	91221437	1771	1771	1771	1771	0
79	20250317	195600	91221437	1771	1771	1771	1771	0
80	20250317	195500	91221437	1771	1771	1771	1771	0
81	20250317	195400	91221437	1771	1771	1771	1771	0
82	20250317	195300	91221437	1771	1771	1771	1771	0
83	20250317	195200	91221437	1771	1771	1771	1771	0
84	20250317	195100	91221437	1771	1771	1771	1771	0
85	20250317	195000	91221437	1771	1771	1771	1771	0
86	20250317	194900	91221437	1771	1771	1771	1771	0
87	20250317	194800	91221437	1771	1771	1771	1771	0
88	20250317	194700	91221437	1771	1771	1771	1771	0
89	20250317	194600	91221437	1771	1771	1771	1771	0
90	20250317	194500	91221437	1771	1771	1771	1771	0
91	20250317	194400	91221437	1771	1771	1771	1771	0
92	20250317	194300	91221437	1771	1771	1771	1771	4226
93	20250317	194200	91221437	1771	1771	1771	1771	0
94	20250317	194100	91221437	1771	1771	1771	1771	0
95	20250317	194000	91221437	1771	1771	1771	1771	0
96	20250317	193900	91221437	1771	1771	1771	1771	0
97	20250317	193800	91221437	1771	1771	1771	1771	0
98	20250317	193700	91221437	1771	1771	1771	1771	0
99	20250317	193600	91221437	1771	1771	1771	1771	0
100	20250317	193500	91221437	1771	1771	1771	1771	0
101	20250317	193400	91221437	1771	1771	1771	1771	0
102	20250317	193300	91221437	1771	1771	1771	1771	0
103	20250317	193200	91221437	1771	1771	1771	1771	0
104	20250317	193100	91221437	1771	1771	1771	1771	0
105	20250317	193000	91221437	1771	1771	1771	1771	0
106	20250317	192900	91221437	1771	1771	1771	1771	0
107	20250317	192800	91221437	1771	1771	1771	1771	0
108	20250317	192700	91221437	1771	1771	1771	1771	0
109	20250317	192600	91221437	1771	1771	1771	1771	0
110	20250317	192500	91221437	1771	1771	1771	1771	0
111	20250317	192400	91221437	1771	1771	1771	1771	0
112	20250317	192300	91221437	1771	1771	1771	1771	0
113	20250317	192200	91221437	1771	1771	1771	1771	0
114	20250317	192100	91221437	1771	1771	1771	1771	0
115	20250317	192000	91221437	1771	1771	1771	1771	0
116	20250317	191900	91221437	1771	1771	1771	1771	0
117	20250317	191800	91221437	1771	1771	1771	1771	0
118	20250317	191700	91221437	1771	1771	1771	1771	0
119	20250317	191600	91221437	1771	1771	1771	1771	0
120	20250317	191500	91221437	1771	1771	1771	1771	0
121	20250317	191400	91221437	1771	1771	1771	1771	0
122	20250317	191300	91221437	1771	1771	1771	1771	4226
123	20250317	191200	91221437	1771	1771	1771	1771	0
124	20250317	191100	91221437	1771	1771	1771	1771	0
125	20250317	191000	91221437	1771	1771	1771	1771	0
126	20250317	190900	91221437	1771	1771	1771	1771	0
127	20250317	190800	91221437	1771	1771	1771	1771	0
128	20250317	190700	91221437	1771	1771	1771	1771	0
129	20250317	190600	91221437	1771	1771	1771	1771	0
130	20250317	190500	91221437	1771	1771	1771	1771	0
131	20250317	190400	91221437	1771	1771	1771	1771	0
132	20250317	190300	91221437	1771	1771	1771	1771	0
133	20250317	190200	91221437	1771	1771	1771	1771	0
134	20250317	190100	91221437	1771	1771	1771	1771	0
135	20250317	190000	91221437	1771	1771	1771	1771	0
136	20250317	185900	91221437	1771	1771	1771	1771	0
137	20250317	185800	91221437	1771	1771	1771	1771	0
138	20250317	185700	91221437	1771	1771	1771	1771	0
139	20250317	185600	91221437	1771	1771	1771	1771	0
140	20250317	185500	91221437	1771	1771	1771	1771	0
141	20250317	185400	91221437	1771	1771	1771	1771	0
142	20250317	185300	91221437	1771	1771	1771	1771	0
143	20250317	185200	91221437	1771	1771	1771	1771	0
144	20250317	185100	91221437	1771	1771	1771	1771	0
145	20250317	185000	91221437	1771	1771	1771	1771	0
146	20250317	184900	91221437	1771	1771	1771	1771	0
147	20250317	184800	91221437	1771	1771	1771	1771	0
148	20250317	184700	91221437	1771	1771	1771	1771	0
149	20250317	184600	91221437	1771	1771	1771	1771	0
150	20250317	184500	91221437	1771	1771	1771	1771	0
151	20250317	184400	91221437	1771	1771	1771	1771	0
152	20250317	184300	91221437	1771	1771	1771	1771	4226
153	20250317	184200	91221437	1771	1771	1771	1771	0
154	20250317	184100	91221437	1771	1771	1771	1771	0
155	20250317	184000	91221437	1771	1771	1771	1771	0
156	20250317	183900	91221437	1771	1771	1771	1771	0
157	20250317	183800	91221437	1771	1771	1771	1771	0
158	20250317	183700	91221437	1771	1771	1771	1771	0
159	20250317	183600	91221437	1771	1771	1771	1771	0
160	20250317	183500	91221437	1771	1771	1771	1771	0
161	20250317	183400	91221437	1771	1771	1771	1771	0
162	20250317	183300	91221437	1771	1771	1771	1771	0
163	20250317	183200	91221437	1771	1771	1771	1771	0
164	20250317	183100	91221437	1771	1771	1771	1771	0
165	20250317	183000	91221437	1771	1771	1771	1771	0
166	20250317	182900	91221437	1771	1771	1771	1771	0
167	20250317	182800	91221437	1771	1771	1771	1771	0
168	20250317	182700	91221437	1771	1771	1771	1771	0
169	20250317	182600	91221437	1771	1771	1771	1771	0
170	20250317	182500	91221437	1771	1771	1771	1771	0
171	20250317	182400	91221437	1771	1771	1771	1771	0
172	20250317	182300	91221437	1771	1771	1771	1771	0
173	20250317	182200	91221437	1771	1771	1771	1771	0
174	20250317	182100	91221437	1771	1771	1771	1771	0
175	20250317	182000	91221437	1771	1771	1771	1771	0
176	20250317	181900	91221437	1771	1771	1771	1771	0
177	20250317	181800	91221437	1771	1771	1771	1771	0
178	20250317	181700	91221437	1771	1771	1771	1771	0
179	20250317	181600	91221437	1771	1771	1771	1771	0
180	20250317	181500	91221437	1771	1771	1771	1771	0
181	20250317	181400	91221437	1771	1771	1771	1771	0
182	20250317	181300	91221437	1771	1771	1771	1771	4226
183	20250317	181200	91221437	1771	1771	1771	1771	0
184	20250317	181100	91221437	1771	1771	1771	1771	0
185	20250317	181000	91221437	1771	1771	1771	1771	0
186	20250317	180900	91221437	1771	1771	1771	1771	0
187	20250317	180800	91221437	1771	1771	1771	1771	0
188	20250317	180700	91221437	1771	1771	1771	1771	0
189	20250317	180600	91221437	1771	1771	1771	1771	0
190	20250317	180500	91221437	1771	1771	1771	1771	0
191	20250317	180400	91221437	1771	1771	1771	1771	0
192	20250317	180300	91221437	1771	1771	1771	1771	0
193	20250317	180200	91221437	1771	1771	1771	1771	0
194	20250317	180100	91221437	1771	1771	1771	1771	0
195	20250317	180000	91221437	1771	1771	1771	1771	0
196	20250317	175900	91221437	1771	1771	1771	1771	0
197	20250317	175800	91221437	1771	1771	1771	1771	0
198	20250317	175700	91221437	1771	1771	1771	1771	0
199	20250317	175600	91221437	1771	1771	1771	1771	0
200	20250317	175500	91221437	1771	1771	1771	1771	0
201	20250317	175400	91221437	1771	1771	1771	1771	0
202	20250317	175300	91221437	1771	1771	1771	1771	0
203	20250317	175200	91221437	1771	1771	1771	1771	0
204	20250317	175100	91221437	1771	1771	1771	1771	0
205	20250317	175000	91221437	1771	1771	1771	1771	0
206	20250317	174900	91221437	1771	1771	1771	1771	0
207	20250317	174800	91221437	1771	1771	1771	1771	0
208	20250317	174700	91221437	1771	1771	1771	1771	0
209	20250317	174600	91221437	1771	1771	1771	1771	0
210	20250317	174500	91221437	1771	1771	1771	1771	0
211	20250317	174400	91221437	1771	1771	1771	1771	0
212	20250317	174300	91221437	1771	1771	1771	1771	4226
213	20250317	174200	91221437	1771	1771	1771	1771	0
214	20250317	174100	91221437	1771	1771	1771	1771	0
215	20250317	174000	91221437	1771	1771	1771	1771	0
216	20250317	173900	91221437	1771	1771	1771	1771	0
217	20250317	173800	91221437	1771	1771	1771	1771	0
218	20250317	173700	91221437	1771	1771	1771	1771	0
219	20250317	173600	91221437	1771	1771	1771	1771	0
220	20250317	173500	91221437	1771	1771	1771	1771	0
221	20250317	173400	91221437	1771	1771	1771	1771	0
222	20250317	173300	91221437	1771	1771	1771	1771	0
223	20250317	173200	91221437	1771	1771	1771	1771	0
224	20250317	173100	91221437	1771	1771	1771	1771	0
225	20250317	173000	91221437	1771	1771	1771	1771	0
226	20250317	172900	91221437	1771	1771	1771	1771	0
227	20250317	172800	91221437	1771	1771	1771	1771	0
228	20250317	172700	91221437	1771	1771	1771	1771	0
229	20250317	172600	91221437	1771	1771	1771	1771	0
230	20250317	172500	91221437	1771	1771	1771	1771	0
231	20250317	172400	91221437	1771	1771	1771	1771	0
232	20250317	172300	91221437	1771	1771	1771	1771	0
233	20250317	172200	91221437	1771	1771	1771	1771	0
234	20250317	172100	91221437	1771	1771	1771	1771	0
235	20250317	172000	91221437	1771	1771	1771	1771	0
236	20250317	171900	91221437	1771	1771	1771	1771	0
237	20250317	171800	91221437	1771	1771	1771	1771	0
238	20250317	171700	91221437	1771	1771	1771	1771	0
239	20250317	171600	91221437	1771	1771	1771	1771	0
240	20250317	171500	91221437	1771	1771	1771	1771	0
241	20250317	171400	91221437	1771	1771	1771	1771	0
242	20250317	171300	91221437	1771	1771	1771	1771	4226
243	20250317	171200	91221437	1771	1771	1771	1771	0
244	20250317	171100	91221437	1771	1771	1771	1771	0
245	20250317	171000	91221437	1771	1771	1771	1771	0
246	20250317	170900	91221437	1771	1771	1771	1771	0
247	20250317	170800	91221437	1771	1771	1771	1771	0
248	20250317	170700	91221437	1771	1771	1771	1771	0
249	20250317	170600	91221437	1771	1771	1771	1771	0
250	20250317	170500	91221437	1771	1771	1771	1771	0
251	20250317	170400	91221437	1771	1771	1771	1771	0
252	20250317	170300	91221437	1771	1771	1771	1771	0
253	20250317	170200	91221437	1771	1771	1771	1771	0
254	20250317	170100	91221437	1771	1771	1771	1771	0
255	20250317	170000	91221437	1771	1771	1771	1771	0
256	20250317	165900	91221437	1771	1771	1771	1771	0
257	20250317	165800	91221437	1771	1771	1771	1771	0
258	20250317	165700	91221437	1771	1771	1771	1771	0
259	20250317	165600	91221437	1771	1771	1771	1771	0
260	20250317	165500	91221437	1771	1771	1771	1771	0
261	20250317	165400	91221437	1771	1771	1771	1771	0
262	20250317	165300	91221437	1771	1771	1771	1771	0
263	20250317	165200	91221437	1771	1771	1771	1771	0
264	20250317	165100	91221437	1771	1771	1771	1771	0
265	20250317	165000	91221437	1771	1771	1771	1771	0
266	20250317	164900	91221437	1771	1771	1771	1771	0
267	20250317	164800	91221437	1771	1771	1771	1771	0
268	20250317	164700	91221437	1771	1771	1771	1771	0
269	20250317	164600	91221437	1771	1771	1771	1771	0
270	20250317	164500	91221437	1771	1771	1771	1771	0
271	20250317	164400	91221437	1771	1771	1771	1771	0
272	20250317	164300	91221437	1771	1771	1771	1771	4226
273	20250317	164200	91221437	1771	1771	1771	1771	0
274	20250317	164100	91221437	1771	1771	1771	1771	0
275	20250317	164000	91221437	1771	1771	1771	1771	0
276	20250317	163900	91221437	1771	1771	1771	1771	0
277	20250317	163800	91221437	1771	1771	1771	1771	0
278	20250317	163700	91221437	1771	1771	1771	1771	0
279	20250317	163600	91221437	1771	1771	1771	1771	0
280	20250317	163500	91221437	1771	1771	1771	1771	0
281	20250317	163400	91221437	1771	1771	1771	1771	0
282	20250317	163300	91221437	1771	1771	1771	1771	0
283	20250317	163200	91221437	1771	1771	1771	1771	0
284	20250317	163100	91221437	1771	1771	1771	1771	0
285	20250317	163000	91221437	1771	1771	1771	1771	0
286	20250317	162900	91221437	1771	1771	1771	1771	0
287	20250317	162800	91221437	1771	1771	1771	1771	0
288	20250317	162700	91221437	1771	1771	1771	1771	0
289	20250317	162600	91221437	1771	1771	1771	1771	0
290	20250317	162500	91221437	1771	1771	1771	1771	0
291	20250317	162400	91221437	1771	1771	1771	1771	0
292	20250317	162300	91221437	1771	1771	1771	1771	0
293	20250317	162200	91221437	1771	1771	1771	1771	0
294	20250317	162100	91221437	1771	1771	1771	1771	0
295	20250317	162000	91221437	1771	1771	1771	1771	0
296	20250317	161900	91221437	1771	1771	1771	1771	0
297	20250317	161800	91221437	1771	1771	1771	1771	0
298	20250317	161700	91221437	1771	1771	1771	1771	0
299	20250317	161600	91221437	1771	1771	1771	1771	0
300	20250317	161500	91221437	1771	1771	1771	1771	0
301	20250317	161400	91221437	1771	1771	1771	1771	0
302	20250317	161300	91221437	1771	1771	1771	1771	4226
303	20250317	161200	91221437	1771	1771	1771	1771	0
304	20250317	161100	91221437	1771	1771	1771	1771	0
305	20250317	161000	91221437	1771	1771	1771	1771	0
306	20250317	160900	91221437	1771	1771	1771	1771	0
307	20250317	160800	91221437	1771	1771	1771	1771	0
308	20250317	160700	91221437	1771	1771	1771	1771	0
309	20250317	160600	91221437	1771	1771	1771	1771	0
310	20250317	160500	91221437	1771	1771	1771	1771	0
311	20250317	160400	91221437	1771	1771	1771	1771	0
312	20250317	160300	91221437	1771	1771	1771	1771	0
313	20250317	160200	91221437	1771	1771	1771	1771	0
314	20250317	160100	91221437	1771	1771	1771	1771	0
315	20250317	160000	91221437	1771	1771	1771	1771	0
316	20250317	155900	91221437	1771	1771	1771	1771	0
317	20250317	155800	91221437	1771	1771	1771	1771	0
318	20250317	155700	91221437	1771	1771	1771	1771	0
319	20250317	155600	91221437	1771	1771	1771	1771	0
320	20250317	155500	91221437	1771	1771	1771	1771	0
321	20250317	155400	91221437	1771	1771	1771	1771	0
322	20250317	155300	91221437	1771	1771	1771	1771	0
323	20250317	155200	91221437	1771	1771	1771	1771	0
324	20250317	155100	91221437	1771	1771	1771	1771	0
325	20250317	155000	91221437	1771	1771	1771	1771	0
326	20250317	154900	91221437	1771	1771	1771	1771	0
327	20250317	154800	91221437	1771	1771	1771	1771	0
328	20250317	154700	91221437	1771	1771	1771	1771	0
329	20250317	154600	91221437	1771	1771	1771	1771	0
330	20250317	154500	91221437	1771	1771	1771	1771	0
331	20250317	154400	91221437	1771	1771	1771	1771	0
332	20250317	154300	91221437	1771	1771	1771	1771	4226
333	20250317	154200	91221437	1771	1771	1771	1771	0
334	20250317	154100	91221437	1771	1771	1771	1771	0
335	20250317	154000	91221437	1771	1771	1771	1771	0
336	20250317	153900	91221437	1771	1771	1771	1771	0
337	20250317	153800	91221437	1771	1771	1771	1771	0
338	20250317	153700	91221437	1771	1771	1771	1771	0
339	20250317	153600	91221437	1771	1771	1771	1771	0
340	20250317	153500	91221437	1771	1771	1771	1771	0
341	20250317	153400	91221437	1771	1771	1771	1771	0
342	20250317	153300	91221437	1771	1771	1771	1771	0
343	20250317	153200	91221437	1771	1771	1771	1771	0
344	20250317	153100	91221437	1771	1771	1771	1771	0
345	20250317	153000	91221437	1771	1771	1771	1771	4226
346	20250317	152900	83737191	1780	1780	1780	1780	0
347	20250317	152800	83737191	1780	1780	1780	1780	0
348	20250317	152700	83737191	1780	1780	1780	1780	0
349	20250317	152600	83737191	1780	1780	1780	1780	0
350	20250317	152500	83737191	1780	1780	1780	1780	0
351	20250317	152400	83737191	1780	1780	1780	1780	0
352	20250317	152300	83737191	1780	1780	1780	1780	0
353	20250317	152200	83737191	1780	1780	1780	1780	0
354	20250317	152100	83737191	1780	1780	1780	1780	0
355	20250317	152000	83737191	1780	1780	1780	1780	0
356	20250317	151900	83737191	1780	1780	1780	1780	0
357	20250317	151800	83737191	1780	1780	1780	1780	2
358	20250317	151700	83733631	1780	1780	1780	1780	0
359	20250317	151600	83733631	1780	1780	1780	1780	0
360	20250317	151500	83733631	1780	1780	1780	1780	50
361	20250317	151400	83644631	1780	1780	1780	1780	31
362	20250317	151300	83589451	1775	1775	1775	1775	0
363	20250317	151200	83589451	1775	1775	1775	1775	0
364	20250317	151100	83589451	1775	1775	1775	1775	0
365	20250317	151000	83589451	1775	1774	1775	1774	412
366	20250317	150900	82858481	1774	1774	1774	1774	0
367	20250317	150800	82858481	1774	1774	1774	1774	0
368	20250317	150700	82858481	1774	1774	1774	1774	1
369	20250317	150600	82856707	1780	1780	1780	1780	10
370	20250317	150500	82838907	1780	1780	1780	1780	0
371	20250317	150400	82838907	1780	1780	1780	1780	0
372	20250317	150300	82838907	1780	1780	1780	1780	42
373	20250317	150200	82764147	1774	1774	1774	1774	0
374	20250317	150100	82764147	1774	1774	1774	1774	0
375	20250317	150000	82764147	1774	1774	1774	1774	50
376	20250317	145900	82675447	1780	1780	1780	1780	0
377	20250317	145800	82675447	1780	1780	1780	1780	13
378	20250317	145700	82652307	1780	1780	1780	1780	0
379	20250317	145600	82652307	1780	1780	1780	1780	100
380	20250317	145500	82474307	1779	1779	1779	1779	914
381	20250317	145400	80848301	1774	1774	1774	1774	1
382	20250317	145300	80846527	1779	1779	1779	1779	4
383	20250317	145200	80839411	1773	1773	1773	1773	170
384	20250317	145100	80538001	1773	1773	1773	1773	0
385	20250317	145000	80538001	1773	1773	1773	1773	0
386	20250317	144900	80538001	1773	1773	1773	1773	496
387	20250317	144800	79658593	1778	1778	1778	1778	13
388	20250317	144700	79635479	1778	1778	1778	1778	0
389	20250317	144600	79635479	1778	1778	1778	1778	0
390	20250317	144500	79635479	1778	1778	1778	1778	0
391	20250317	144400	79635479	1778	1778	1778	1778	0
392	20250317	144300	79635479	1778	1778	1778	1778	0
393	20250317	144200	79635479	1778	1778	1778	1778	0
394	20250317	144100	79635479	1778	1778	1778	1778	623
395	20250317	144000	78527785	1778	1777	1778	1777	15
396	20250317	143900	78501118	1778	1778	1778	1778	0
397	20250317	143800	78501118	1778	1778	1778	1778	0
398	20250317	143700	78501118	1778	1778	1778	1778	0
399	20250317	143600	78501118	1778	1774	1778	1773	1098
400	20250317	143500	76553960	1778	1778	1778	1778	0
401	20250317	143400	76553960	1778	1778	1778	1778	0
402	20250317	143300	76553960	1778	1778	1778	1778	0
403	20250317	143200	76553960	1778	1778	1778	1778	0
404	20250317	143100	76553960	1778	1778	1778	1778	55
405	20250317	143000	76456170	1778	1778	1778	1778	0
406	20250317	142900	76456170	1778	1778	1778	1778	0
407	20250317	142800	76456170	1778	1778	1778	1778	0
408	20250317	142700	76456170	1778	1778	1778	1778	0
409	20250317	142600	76456170	1778	1778	1778	1778	0
410	20250317	142500	76456170	1778	1778	1778	1778	838
411	20250317	142400	74966206	1774	1774	1774	1774	10
412	20250317	142300	74948466	1773	1773	1773	1773	0
413	20250317	142200	74948466	1773	1773	1773	1773	0
414	20250317	142100	74948466	1773	1773	1773	1773	0
415	20250317	142000	74948466	1773	1773	1773	1773	0
416	20250317	141900	74948466	1773	1773	1773	1773	1
417	20250317	141800	74946693	1777	1777	1777	1777	0
418	20250317	141700	74946693	1777	1777	1777	1777	644
419	20250317	141600	73802305	1776	1776	1776	1776	500
420	20250317	141500	72914305	1776	1776	1776	1776	1
421	20250317	141400	72912529	1776	1776	1776	1776	0
422	20250317	141300	72912529	1776	1776	1776	1776	0
423	20250317	141200	72912529	1776	1776	1776	1776	2
424	20250317	141100	72908977	1776	1773	1776	1772	514
425	20250317	141000	71997649	1775	1775	1775	1775	220
426	20250317	140900	71607149	1775	1773	1776	1773	959
427	20250317	140800	69905019	1773	1773	1773	1773	5
428	20250317	140700	69896154	1772	1772	1772	1772	0
429	20250317	140600	69896154	1772	1772	1772	1772	0
430	20250317	140500	69896154	1772	1772	1772	1772	0
431	20250317	140400	69896154	1772	1772	1772	1772	0
432	20250317	140300	69896154	1772	1772	1772	1772	0
433	20250317	140200	69896154	1772	1772	1772	1772	0
434	20250317	140100	69896154	1772	1772	1772	1772	0
435	20250317	140000	69896154	1772	1772	1772	1772	10
436	20250317	135900	69878434	1771	1771	1771	1771	0
437	20250317	135800	69878434	1771	1771	1771	1771	0
438	20250317	135700	69878434	1771	1771	1771	1771	0
439	20250317	135600	69878434	1771	1771	1771	1771	0
440	20250317	135500	69878434	1771	1771	1771	1771	0
441	20250317	135400	69878434	1771	1771	1771	1771	0
442	20250317	135300	69878434	1771	1771	1771	1771	0
443	20250317	135200	69878434	1771	1771	1771	1771	0
444	20250317	135100	69878434	1771	1771	1771	1771	0
445	20250317	135000	69878434	1771	1771	1771	1771	77
446	20250317	134900	69742067	1771	1771	1771	1771	0
447	20250317	134800	69742067	1771	1772	1772	1771	2000
448	20250317	134700	66198506	1772	1772	1772	1772	0
449	20250317	134600	66198506	1772	1772	1772	1772	1
450	20250317	134500	66196734	1772	1772	1772	1772	0
451	20250317	134400	66196734	1772	1772	1772	1772	0
452	20250317	134300	66196734	1772	1772	1772	1772	30
453	20250317	134200	66143574	1771	1771	1771	1771	0
454	20250317	134100	66143574	1771	1771	1771	1771	26
455	20250317	134000	66097528	1771	1771	1771	1771	0
456	20250317	133900	66097528	1771	1773	1773	1771	3800
457	20250317	133800	59365216	1772	1772	1772	1772	0
458	20250317	133700	59365216	1772	1772	1772	1772	0
459	20250317	133600	59365216	1772	1772	1772	1772	0
460	20250317	133500	59365216	1772	1772	1772	1772	0
461	20250317	133400	59365216	1772	1772	1772	1772	0
462	20250317	133300	59365216	1772	1772	1772	1772	0
463	20250317	133200	59365216	1772	1772	1772	1772	0
464	20250317	133100	59365216	1772	1773	1773	1772	368
465	20250317	133000	58712923	1776	1776	1776	1776	0
466	20250317	132900	58712923	1776	1776	1776	1776	35
467	20250317	132800	58650763	1776	1776	1776	1776	22
468	20250317	132700	58611691	1776	1776	1776	1776	0
469	20250317	132600	58611691	1776	1776	1776	1776	0
470	20250317	132500	58611691	1776	1776	1776	1773	69
471	20250317	132400	58489345	1773	1773	1773	1773	0
472	20250317	132300	58489345	1773	1773	1773	1773	0
473	20250317	132200	58489345	1773	1773	1773	1773	800
474	20250317	132100	57070945	1773	1773	1773	1773	682
475	20250317	132000	55861759	1773	1773	1773	1773	539
476	20250317	131900	54906112	1776	1776	1776	1776	0
477	20250317	131800	54906112	1776	1776	1776	1776	0
478	20250317	131700	54906112	1776	1776	1776	1776	11
479	20250317	131600	54886576	1773	1773	1773	1773	0
480	20250317	131500	54886576	1773	1773	1773	1773	0
481	20250317	131400	54886576	1773	1773	1773	1773	0
482	20250317	131300	54886576	1773	1774	1774	1773	453
483	20250317	131200	54083243	1775	1775	1775	1775	33
484	20250317	131100	54024668	1775	1775	1775	1775	1
485	20250317	131000	54022893	1777	1777	1777	1777	0
486	20250317	130900	54022893	1777	1777	1777	1777	0
487	20250317	130800	54022893	1777	1777	1777	1777	0
488	20250317	130700	54022893	1777	1777	1777	1777	0
489	20250317	130600	54022893	1777	1777	1777	1777	0
490	20250317	130500	54022893	1777	1777	1777	1777	0
491	20250317	130400	54022893	1777	1777	1777	1777	0
492	20250317	130300	54022893	1777	1777	1777	1777	0
493	20250317	130200	54022893	1777	1777	1777	1777	0
494	20250317	130100	54022893	1777	1777	1777	1777	1
495	20250317	130000	54021116	1775	1775	1775	1775	0
496	20250317	125900	54021116	1775	1775	1775	1775	0
497	20250317	125800	54021116	1775	1775	1775	1775	0
498	20250317	125700	54021116	1775	1775	1775	1775	571
499	20250317	125600	53007591	1777	1777	1777	1777	0
500	20250317	125500	53007591	1777	1777	1777	1777	0
501	20250317	125400	53007591	1777	1777	1777	1777	0
502	20250317	125300	53007591	1777	1777	1777	1777	0
503	20250317	125200	53007591	1777	1777	1777	1777	425
504	20250317	125100	52252366	1774	1774	1774	1774	4
505	20250317	125000	52245270	1774	1774	1774	1774	96
506	20250317	124900	52074966	1777	1777	1777	1777	0
507	20250317	124800	52074966	1777	1777	1777	1777	350
508	20250317	124700	51453016	1777	1777	1777	1777	0
509	20250317	124600	51453016	1777	1777	1777	1777	0
510	20250317	124500	51453016	1777	1777	1777	1777	0
511	20250317	124400	51453016	1777	1777	1777	1777	2
512	20250317	124300	51449462	1776	1776	1776	1776	11
513	20250317	124200	51429926	1777	1777	1777	1777	0
514	20250317	124100	51429926	1777	1777	1777	1777	0
515	20250317	124000	51429926	1777	1777	1777	1777	0
516	20250317	123900	51429926	1777	1777	1777	1777	0
517	20250317	123800	51429926	1777	1777	1777	1777	0
518	20250317	123700	51429926	1777	1777	1777	1777	1
519	20250317	123600	51428149	1775	1775	1775	1775	0
520	20250317	123500	51428149	1775	1775	1775	1775	0
521	20250317	123400	51428149	1775	1775	1775	1775	0
522	20250317	123300	51428149	1775	1775	1775	1775	1
523	20250317	123200	51426374	1777	1777	1777	1777	0
524	20250317	123100	51426374	1777	1777	1777	1777	0
525	20250317	123000	51426374	1777	1777	1777	1777	0
526	20250317	122900	51426374	1777	1777	1777	1777	0
527	20250317	122800	51426374	1777	1777	1777	1777	100
528	20250317	122700	51248674	1777	1777	1777	1777	1
529	20250317	122600	51246897	1777	1777	1777	1777	0
530	20250317	122500	51246897	1777	1777	1777	1777	0
531	20250317	122400	51246897	1777	1777	1777	1777	1000
532	20250317	122300	49469897	1775	1775	1775	1775	1
533	20250317	122200	49468122	1772	1772	1772	1772	0
534	20250317	122100	49468122	1772	1772	1772	1772	0
535	20250317	122000	49468122	1772	1773	1773	1772	760
536	20250317	121900	48120911	1777	1777	1777	1777	1
537	20250317	121800	48119134	1773	1773	1773	1773	0
538	20250317	121700	48119134	1773	1773	1773	1773	59
539	20250317	121600	48014527	1777	1777	1777	1777	8
540	20250317	121500	48000311	1777	1777	1777	1777	0
541	20250317	121400	48000311	1777	1777	1777	1777	2
542	20250317	121300	47996757	1777	1773	1777	1773	265
543	20250317	121200	47526892	1777	1777	1777	1777	13
544	20250317	121100	47503791	1778	1778	1778	1778	0
545	20250317	121000	47503791	1778	1778	1778	1778	1
546	20250317	120900	47502013	1773	1773	1773	1773	0
547	20250317	120800	47502013	1773	1773	1773	1773	0
548	20250317	120700	47502013	1773	1773	1773	1773	602
549	20250317	120600	46434667	1778	1778	1778	1778	0
550	20250317	120500	46434667	1778	1778	1778	1778	0
551	20250317	120400	46434667	1778	1778	1778	1778	0
552	20250317	120300	46434667	1778	1778	1778	1778	0
553	20250317	120200	46434667	1778	1778	1778	1778	0
554	20250317	120100	46434667	1778	1778	1778	1778	0
555	20250317	120000	46434667	1778	1778	1778	1778	0
556	20250317	115900	46434667	1778	1778	1778	1778	0
557	20250317	115800	46434667	1778	1778	1778	1778	0
558	20250317	115700	46434667	1778	1778	1778	1778	0
559	20250317	115600	46434667	1778	1778	1778	1778	1
560	20250317	115500	46432889	1773	1773	1773	1773	1000
561	20250317	115400	44659889	1778	1778	1778	1778	0
562	20250317	115300	44659889	1778	1777	1778	1777	10
563	20250317	115200	44642110	1778	1778	1778	1778	0
564	20250317	115100	44642110	1778	1776	1778	1774	30
565	20250317	115000	44588810	1778	1778	1778	1778	50
566	20250317	114900	44499910	1779	1779	1779	1779	0
567	20250317	114800	44499910	1779	1779	1779	1779	0
568	20250317	114700	44499910	1779	1779	1779	1779	1
569	20250317	114600	44498131	1773	1773	1773	1773	100
570	20250317	114500	44320831	1779	1779	1779	1779	1
571	20250317	114400	44319052	1773	1773	1773	1773	30
572	20250317	114300	44265862	1773	1773	1773	1773	14
573	20250317	114200	44241040	1779	1779	1779	1779	0
574	20250317	114100	44241040	1779	1779	1779	1779	0
575	20250317	114000	44241040	1779	1779	1779	1779	0
576	20250317	113900	44241040	1779	1779	1779	1779	0
577	20250317	113800	44241040	1779	1779	1779	1779	0
578	20250317	113700	44241040	1779	1779	1779	1779	0
579	20250317	113600	44241040	1779	1779	1779	1779	0
580	20250317	113500	44241040	1779	1779	1779	1779	10
581	20250317	113400	44223250	1779	1779	1779	1779	0
582	20250317	113300	44223250	1779	1779	1779	1779	0
583	20250317	113200	44223250	1779	1779	1779	1779	0
584	20250317	113100	44223250	1779	1779	1779	1779	13
585	20250317	113000	44200123	1779	1772	1779	1772	48
586	20250317	112900	44115060	1779	1779	1779	1779	67
587	20250317	112800	43995867	1779	1779	1779	1779	1
588	20250317	112700	43994088	1772	1772	1772	1772	0
589	20250317	112600	43994088	1772	1772	1772	1772	0
590	20250317	112500	43994088	1772	1772	1772	1772	0
591	20250317	112400	43994088	1772	1772	1772	1772	193
592	20250317	112300	43652092	1773	1774	1774	1773	154
593	20250317	112200	43378898	1779	1779	1779	1779	0
594	20250317	112100	43378898	1779	1774	1779	1774	261
595	20250317	112000	42915879	1779	1779	1779	1779	0
596	20250317	111900	42915879	1779	1779	1779	1779	12
597	20250317	111800	42894531	1779	1779	1779	1779	27
598	20250317	111700	42846498	1779	1779	1779	1779	0
599	20250317	111600	42846498	1779	1774	1779	1774	321
600	20250317	111500	42277039	1779	1779	1779	1779	0
601	20250317	111400	42277039	1779	1779	1779	1779	20
602	20250317	111300	42241459	1775	1776	1776	1775	101
603	20250317	111200	42062183	1776	1776	1776	1776	0
604	20250317	111100	42062183	1776	1776	1776	1776	38
605	20250317	111000	41994695	1776	1776	1776	1776	0
606	20250317	110900	41994695	1776	1776	1776	1776	0
607	20250317	110800	41994695	1776	1776	1776	1776	0
608	20250317	110700	41994695	1776	1776	1776	1776	0
609	20250317	110600	41994695	1776	1776	1776	1776	60
610	20250317	110500	41888135	1779	1779	1779	1779	8
611	20250317	110400	41873903	1779	1778	1779	1778	10
612	20250317	110300	41856114	1779	1779	1779	1779	0
613	20250317	110200	41856114	1779	1779	1779	1779	60
614	20250317	110100	41749374	1779	1779	1779	1779	0
615	20250317	110000	41749374	1779	1779	1779	1779	0
616	20250317	105900	41749374	1779	1779	1779	1779	0
617	20250317	105800	41749374	1779	1779	1779	1779	0
618	20250317	105700	41749374	1779	1779	1779	1779	1
619	20250317	105600	41747595	1774	1774	1774	1774	270
620	20250317	105500	41268615	1775	1775	1775	1775	2
621	20250317	105400	41265065	1779	1779	1779	1779	0
622	20250317	105300	41265065	1779	1779	1779	1779	0
623	20250317	105200	41265065	1779	1779	1779	1779	0
624	20250317	105100	41265065	1779	1779	1779	1779	0
625	20250317	105000	41265065	1779	1779	1779	1779	2
626	20250317	104900	41261507	1774	1775	1775	1774	15
627	20250317	104800	41234886	1779	1779	1779	1779	0
628	20250317	104700	41234886	1779	1779	1779	1779	0
629	20250317	104600	41234886	1779	1779	1779	1779	0
630	20250317	104500	41234886	1779	1779	1779	1779	0
631	20250317	104400	41234886	1779	1779	1779	1779	20
632	20250317	104300	41199306	1779	1779	1779	1779	0
633	20250317	104200	41199306	1779	1779	1779	1779	0
634	20250317	104100	41199306	1779	1779	1779	1779	0
635	20250317	104000	41199306	1779	1779	1779	1779	0
636	20250317	103900	41199306	1779	1779	1779	1779	0
637	20250317	103800	41199306	1779	1779	1779	1779	0
638	20250317	103700	41199306	1779	1779	1779	1779	422
639	20250317	103600	40448568	1779	1779	1779	1779	1
640	20250317	103500	40446789	1778	1778	1778	1778	3
641	20250317	103400	40441455	1778	1778	1778	1778	0
642	20250317	103300	40441455	1778	1778	1778	1778	0
643	20250317	103200	40441455	1778	1778	1778	1778	0
644	20250317	103100	40441455	1778	1775	1778	1775	2358
645	20250317	103000	36255966	1772	1774	1774	1772	1026
646	20250317	102900	34437083	1774	1777	1777	1774	230
647	20250317	102800	34028556	1777	1778	1778	1777	176
648	20250317	102700	33715803	1779	1779	1779	1779	0
649	20250317	102600	33715803	1779	1779	1779	1779	5
650	20250317	102500	33706908	1779	1779	1779	1779	0
651	20250317	102400	33706908	1779	1779	1779	1779	1
652	20250317	102300	33705129	1779	1779	1779	1779	0
653	20250317	102200	33705129	1779	1779	1779	1779	1
654	20250317	102100	33703350	1779	1779	1779	1779	0
655	20250317	102000	33703350	1779	1773	1779	1773	2468
656	20250317	101900	29327580	1773	1772	1773	1772	501
657	20250317	101800	28439807	1773	1773	1773	1773	0
658	20250317	101700	28439807	1773	1773	1773	1773	1
659	20250317	101600	28438034	1773	1774	1779	1773	429
660	20250317	101500	27677408	1780	1780	1780	1780	0
661	20250317	101400	27677408	1780	1785	1785	1780	12
662	20250317	101300	27656018	1774	1785	1785	1774	6
663	20250317	101200	27645363	1774	1774	1774	1774	90
664	20250317	101100	27485703	1787	1787	1787	1780	14
665	20250317	101000	27460706	1787	1780	1787	1774	208
666	20250317	100900	27090012	1785	1785	1785	1785	1
667	20250317	100800	27088227	1787	1774	1787	1774	36
668	20250317	100700	27024350	1775	1787	1788	1775	98
669	20250317	100600	26849797	1774	1787	1787	1774	56
670	20250317	100500	26750388	1787	1775	1787	1774	312
671	20250317	100400	26196872	1775	1775	1775	1775	162
672	20250317	100300	25909322	1788	1785	1788	1785	271
673	20250317	100200	25425554	1785	1785	1785	1785	0
674	20250317	100100	25425554	1785	1785	1785	1785	0
675	20250317	100000	25425554	1785	1780	1785	1780	207
676	20250317	095900	25056554	1775	1775	1775	1775	0
677	20250317	095800	25056554	1775	1775	1775	1775	28
678	20250317	095700	25006854	1780	1780	1780	1780	0
679	20250317	095600	25006854	1780	1780	1780	1780	1
680	20250317	095500	25005074	1780	1780	1780	1780	50
681	20250317	095400	24916074	1780	1780	1780	1780	5
682	20250317	095300	24907174	1780	1780	1780	1780	0
683	20250317	095200	24907174	1780	1780	1780	1780	11
684	20250317	095100	24887594	1780	1780	1780	1780	9
685	20250317	095000	24871574	1780	1774	1780	1774	62
686	20250317	094900	24761574	1773	1773	1773	1773	0
687	20250317	094800	24761574	1773	1774	1774	1773	218
688	20250317	094700	24375010	1773	1773	1773	1773	0
689	20250317	094600	24375010	1773	1773	1773	1773	0
690	20250317	094500	24375010	1773	1774	1774	1773	100
691	20250317	094400	24197708	1773	1773	1773	1773	0
692	20250317	094300	24197708	1773	1773	1773	1773	28
693	20250317	094200	24148064	1773	1773	1773	1773	0
694	20250317	094100	24148064	1773	1773	1773	1773	600
695	20250317	094000	23084264	1773	1773	1773	1773	0
696	20250317	093900	23084264	1773	1773	1773	1773	0
697	20250317	093800	23084264	1773	1773	1773	1773	282
698	20250317	093700	22584278	1774	1774	1774	1774	50
699	20250317	093600	22495578	1774	1774	1774	1774	10
700	20250317	093500	22477838	1774	1774	1774	1774	1160
701	20250317	093400	20419998	1774	1774	1774	1774	46
702	20250317	093300	20338394	1774	1774	1774	1774	3
703	20250317	093200	20333072	1774	1774	1774	1774	500
704	20250317	093100	19446072	1774	1774	1774	1774	25
705	20250317	093000	19401722	1774	1774	1774	1774	100
706	20250317	092900	19224322	1774	1776	1776	1774	394
707	20250317	092800	18525338	1785	1785	1785	1785	1
708	20250317	092700	18523553	1774	1774	1774	1774	0
709	20250317	092600	18523553	1774	1774	1774	1774	0
710	20250317	092500	18523553	1774	1774	1774	1774	2
711	20250317	092400	18520005	1785	1785	1785	1785	101
712	20250317	092300	18339720	1771	1771	1771	1771	0
713	20250317	092200	18339720	1771	1771	1771	1771	0
714	20250317	092100	18339720	1771	1775	1775	1771	943
715	20250317	092000	16669223	1772	1772	1772	1772	107
716	20250317	091900	16479619	1772	1772	1772	1772	350
717	20250317	091800	15859419	1772	1772	1772	1772	0
718	20250317	091700	15859419	1772	1772	1772	1772	100
719	20250317	091600	15682219	1773	1775	1775	1773	196
720	20250317	091500	15334571	1775	1775	1775	1775	500
721	20250317	091400	14447071	1785	1774	1785	1774	11
722	20250317	091300	14427546	1785	1785	1785	1785	1
723	20250317	091200	14425761	1773	1773	1773	1773	0
724	20250317	091100	14425761	1773	1773	1773	1773	90
725	20250317	091000	14266191	1773	1773	1773	1773	1001
726	20250317	090900	12491418	1773	1785	1785	1773	787
727	20250317	090800	11095875	1799	1799	1799	1799	0
728	20250317	090700	11095875	1799	1799	1799	1799	0
729	20250317	090600	11095875	1799	1799	1799	1799	0
730	20250317	090500	11095875	1799	1799	1799	1799	1
731	20250317	090400	11094076	1770	1770	1771	1770	2010
732	20250317	090300	7536276	1770	1770	1770	1770	0
733	20250317	090200	7536276	1770	1777	1777	1770	882
734	20250317	090100	5971776	1801	1801	1801	1801	0
735	20250317	090000	5971776	1801	1774	1801	1774	3359