KissMeData/121890/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202200	24323337	1592	1592	1592	1592	527
3	20250319	202100	24323337	1592	1592	1592	1592	0
4	20250319	202000	24323337	1592	1592	1592	1592	0
5	20250319	201900	24323337	1592	1592	1592	1592	0
6	20250319	201800	24323337	1592	1592	1592	1592	0
7	20250319	201700	24323337	1592	1592	1592	1592	0
8	20250319	201600	24323337	1592	1592	1592	1592	0
9	20250319	201500	24323337	1592	1592	1592	1592	0
10	20250319	201400	24323337	1592	1592	1592	1592	0
11	20250319	201300	24323337	1592	1592	1592	1592	0
12	20250319	201200	24323337	1592	1592	1592	1592	0
13	20250319	201100	24323337	1592	1592	1592	1592	0
14	20250319	201000	24323337	1592	1592	1592	1592	0
15	20250319	200900	24323337	1592	1592	1592	1592	0
16	20250319	200800	24323337	1592	1592	1592	1592	0
17	20250319	200700	24323337	1592	1592	1592	1592	0
18	20250319	200600	24323337	1592	1592	1592	1592	0
19	20250319	200500	24323337	1592	1592	1592	1592	0
20	20250319	200400	24323337	1592	1592	1592	1592	0
21	20250319	200300	24323337	1592	1592	1592	1592	0
22	20250319	200200	24323337	1592	1592	1592	1592	0
23	20250319	200100	24323337	1592	1592	1592	1592	0
24	20250319	200000	24323337	1592	1592	1592	1592	0
25	20250319	195900	24323337	1592	1592	1592	1592	0
26	20250319	195800	24323337	1592	1592	1592	1592	0
27	20250319	195700	24323337	1592	1592	1592	1592	0
28	20250319	195600	24323337	1592	1592	1592	1592	0
29	20250319	195500	24323337	1592	1592	1592	1592	0
30	20250319	195400	24323337	1592	1592	1592	1592	0
31	20250319	195300	24323337	1592	1592	1592	1592	0
32	20250319	195200	24323337	1592	1592	1592	1592	527
33	20250319	195100	24323337	1592	1592	1592	1592	0
34	20250319	195000	24323337	1592	1592	1592	1592	0
35	20250319	194900	24323337	1592	1592	1592	1592	0
36	20250319	194800	24323337	1592	1592	1592	1592	0
37	20250319	194700	24323337	1592	1592	1592	1592	0
38	20250319	194600	24323337	1592	1592	1592	1592	0
39	20250319	194500	24323337	1592	1592	1592	1592	0
40	20250319	194400	24323337	1592	1592	1592	1592	0
41	20250319	194300	24323337	1592	1592	1592	1592	0
42	20250319	194200	24323337	1592	1592	1592	1592	0
43	20250319	194100	24323337	1592	1592	1592	1592	0
44	20250319	194000	24323337	1592	1592	1592	1592	0
45	20250319	193900	24323337	1592	1592	1592	1592	0
46	20250319	193800	24323337	1592	1592	1592	1592	0
47	20250319	193700	24323337	1592	1592	1592	1592	0
48	20250319	193600	24323337	1592	1592	1592	1592	0
49	20250319	193500	24323337	1592	1592	1592	1592	0
50	20250319	193400	24323337	1592	1592	1592	1592	0
51	20250319	193300	24323337	1592	1592	1592	1592	0
52	20250319	193200	24323337	1592	1592	1592	1592	0
53	20250319	193100	24323337	1592	1592	1592	1592	0
54	20250319	193000	24323337	1592	1592	1592	1592	0
55	20250319	192900	24323337	1592	1592	1592	1592	0
56	20250319	192800	24323337	1592	1592	1592	1592	0
57	20250319	192700	24323337	1592	1592	1592	1592	0
58	20250319	192600	24323337	1592	1592	1592	1592	0
59	20250319	192500	24323337	1592	1592	1592	1592	0
60	20250319	192400	24323337	1592	1592	1592	1592	0
61	20250319	192300	24323337	1592	1592	1592	1592	0
62	20250319	192200	24323337	1592	1592	1592	1592	527
63	20250319	192100	24323337	1592	1592	1592	1592	0
64	20250319	192000	24323337	1592	1592	1592	1592	0
65	20250319	191900	24323337	1592	1592	1592	1592	0
66	20250319	191800	24323337	1592	1592	1592	1592	0
67	20250319	191700	24323337	1592	1592	1592	1592	0
68	20250319	191600	24323337	1592	1592	1592	1592	0
69	20250319	191500	24323337	1592	1592	1592	1592	0
70	20250319	191400	24323337	1592	1592	1592	1592	0
71	20250319	191300	24323337	1592	1592	1592	1592	0
72	20250319	191200	24323337	1592	1592	1592	1592	0
73	20250319	191100	24323337	1592	1592	1592	1592	0
74	20250319	191000	24323337	1592	1592	1592	1592	0
75	20250319	190900	24323337	1592	1592	1592	1592	0
76	20250319	190800	24323337	1592	1592	1592	1592	0
77	20250319	190700	24323337	1592	1592	1592	1592	0
78	20250319	190600	24323337	1592	1592	1592	1592	0
79	20250319	190500	24323337	1592	1592	1592	1592	0
80	20250319	190400	24323337	1592	1592	1592	1592	0
81	20250319	190300	24323337	1592	1592	1592	1592	0
82	20250319	190200	24323337	1592	1592	1592	1592	0
83	20250319	190100	24323337	1592	1592	1592	1592	0
84	20250319	190000	24323337	1592	1592	1592	1592	0
85	20250319	185900	24323337	1592	1592	1592	1592	0
86	20250319	185800	24323337	1592	1592	1592	1592	0
87	20250319	185700	24323337	1592	1592	1592	1592	0
88	20250319	185600	24323337	1592	1592	1592	1592	0
89	20250319	185500	24323337	1592	1592	1592	1592	0
90	20250319	185400	24323337	1592	1592	1592	1592	0
91	20250319	185300	24323337	1592	1592	1592	1592	0
92	20250319	185200	24323337	1592	1592	1592	1592	527
93	20250319	185100	24323337	1592	1592	1592	1592	0
94	20250319	185000	24323337	1592	1592	1592	1592	0
95	20250319	184900	24323337	1592	1592	1592	1592	0
96	20250319	184800	24323337	1592	1592	1592	1592	0
97	20250319	184700	24323337	1592	1592	1592	1592	0
98	20250319	184600	24323337	1592	1592	1592	1592	0
99	20250319	184500	24323337	1592	1592	1592	1592	0
100	20250319	184400	24323337	1592	1592	1592	1592	0
101	20250319	184300	24323337	1592	1592	1592	1592	0
102	20250319	184200	24323337	1592	1592	1592	1592	0
103	20250319	184100	24323337	1592	1592	1592	1592	0
104	20250319	184000	24323337	1592	1592	1592	1592	0
105	20250319	183900	24323337	1592	1592	1592	1592	0
106	20250319	183800	24323337	1592	1592	1592	1592	0
107	20250319	183700	24323337	1592	1592	1592	1592	0
108	20250319	183600	24323337	1592	1592	1592	1592	0
109	20250319	183500	24323337	1592	1592	1592	1592	0
110	20250319	183400	24323337	1592	1592	1592	1592	0
111	20250319	183300	24323337	1592	1592	1592	1592	0
112	20250319	183200	24323337	1592	1592	1592	1592	0
113	20250319	183100	24323337	1592	1592	1592	1592	0
114	20250319	183000	24323337	1592	1592	1592	1592	0
115	20250319	182900	24323337	1592	1592	1592	1592	0
116	20250319	182800	24323337	1592	1592	1592	1592	0
117	20250319	182700	24323337	1592	1592	1592	1592	0
118	20250319	182600	24323337	1592	1592	1592	1592	0
119	20250319	182500	24323337	1592	1592	1592	1592	0
120	20250319	182400	24323337	1592	1592	1592	1592	0
121	20250319	182300	24323337	1592	1592	1592	1592	0
122	20250319	182200	24323337	1592	1592	1592	1592	527
123	20250319	182100	24323337	1592	1592	1592	1592	0
124	20250319	182000	24323337	1592	1592	1592	1592	0
125	20250319	181900	24323337	1592	1592	1592	1592	0
126	20250319	181800	24323337	1592	1592	1592	1592	0
127	20250319	181700	24323337	1592	1592	1592	1592	0
128	20250319	181600	24323337	1592	1592	1592	1592	0
129	20250319	181500	24323337	1592	1592	1592	1592	0
130	20250319	181400	24323337	1592	1592	1592	1592	0
131	20250319	181300	24323337	1592	1592	1592	1592	0
132	20250319	181200	24323337	1592	1592	1592	1592	0
133	20250319	181100	24323337	1592	1592	1592	1592	0
134	20250319	181000	24323337	1592	1592	1592	1592	0
135	20250319	180900	24323337	1592	1592	1592	1592	0
136	20250319	180800	24323337	1592	1592	1592	1592	0
137	20250319	180700	24323337	1592	1592	1592	1592	0
138	20250319	180600	24323337	1592	1592	1592	1592	0
139	20250319	180500	24323337	1592	1592	1592	1592	0
140	20250319	180400	24323337	1592	1592	1592	1592	0
141	20250319	180300	24323337	1592	1592	1592	1592	0
142	20250319	180200	24323337	1592	1592	1592	1592	0
143	20250319	180100	24323337	1592	1592	1592	1592	0
144	20250319	180000	24323337	1592	1592	1592	1592	0
145	20250319	175900	24323337	1592	1592	1592	1592	0
146	20250319	175800	24323337	1592	1592	1592	1592	0
147	20250319	175700	24323337	1592	1592	1592	1592	0
148	20250319	175600	24323337	1592	1592	1592	1592	0
149	20250319	175500	24323337	1592	1592	1592	1592	0
150	20250319	175400	24323337	1592	1592	1592	1592	0
151	20250319	175300	24323337	1592	1592	1592	1592	0
152	20250319	175200	24323337	1592	1592	1592	1592	527
153	20250319	175100	24323337	1592	1592	1592	1592	0
154	20250319	175000	24323337	1592	1592	1592	1592	0
155	20250319	174900	24323337	1592	1592	1592	1592	0
156	20250319	174800	24323337	1592	1592	1592	1592	0
157	20250319	174700	24323337	1592	1592	1592	1592	0
158	20250319	174600	24323337	1592	1592	1592	1592	0
159	20250319	174500	24323337	1592	1592	1592	1592	0
160	20250319	174400	24323337	1592	1592	1592	1592	0
161	20250319	174300	24323337	1592	1592	1592	1592	0
162	20250319	174200	24323337	1592	1592	1592	1592	0
163	20250319	174100	24323337	1592	1592	1592	1592	0
164	20250319	174000	24323337	1592	1592	1592	1592	0
165	20250319	173900	24323337	1592	1592	1592	1592	0
166	20250319	173800	24323337	1592	1592	1592	1592	0
167	20250319	173700	24323337	1592	1592	1592	1592	0
168	20250319	173600	24323337	1592	1592	1592	1592	0
169	20250319	173500	24323337	1592	1592	1592	1592	0
170	20250319	173400	24323337	1592	1592	1592	1592	0
171	20250319	173300	24323337	1592	1592	1592	1592	0
172	20250319	173200	24323337	1592	1592	1592	1592	0
173	20250319	173100	24323337	1592	1592	1592	1592	0
174	20250319	173000	24323337	1592	1592	1592	1592	0
175	20250319	172900	24323337	1592	1592	1592	1592	0
176	20250319	172800	24323337	1592	1592	1592	1592	0
177	20250319	172700	24323337	1592	1592	1592	1592	0
178	20250319	172600	24323337	1592	1592	1592	1592	0
179	20250319	172500	24323337	1592	1592	1592	1592	0
180	20250319	172400	24323337	1592	1592	1592	1592	0
181	20250319	172300	24323337	1592	1592	1592	1592	0
182	20250319	172200	24323337	1592	1592	1592	1592	527
183	20250319	172100	24323337	1592	1592	1592	1592	0
184	20250319	172000	24323337	1592	1592	1592	1592	0
185	20250319	171900	24323337	1592	1592	1592	1592	0
186	20250319	171800	24323337	1592	1592	1592	1592	0
187	20250319	171700	24323337	1592	1592	1592	1592	0
188	20250319	171600	24323337	1592	1592	1592	1592	0
189	20250319	171500	24323337	1592	1592	1592	1592	0
190	20250319	171400	24323337	1592	1592	1592	1592	0
191	20250319	171300	24323337	1592	1592	1592	1592	0
192	20250319	171200	24323337	1592	1592	1592	1592	0
193	20250319	171100	24323337	1592	1592	1592	1592	0
194	20250319	171000	24323337	1592	1592	1592	1592	0
195	20250319	170900	24323337	1592	1592	1592	1592	0
196	20250319	170800	24323337	1592	1592	1592	1592	0
197	20250319	170700	24323337	1592	1592	1592	1592	0
198	20250319	170600	24323337	1592	1592	1592	1592	0
199	20250319	170500	24323337	1592	1592	1592	1592	0
200	20250319	170400	24323337	1592	1592	1592	1592	0
201	20250319	170300	24323337	1592	1592	1592	1592	0
202	20250319	170200	24323337	1592	1592	1592	1592	0
203	20250319	170100	24323337	1592	1592	1592	1592	0
204	20250319	170000	24323337	1592	1592	1592	1592	0
205	20250319	165900	24323337	1592	1592	1592	1592	0
206	20250319	165800	24323337	1592	1592	1592	1592	0
207	20250319	165700	24323337	1592	1592	1592	1592	0
208	20250319	165600	24323337	1592	1592	1592	1592	0
209	20250319	165500	24323337	1592	1592	1592	1592	0
210	20250319	165400	24323337	1592	1592	1592	1592	0
211	20250319	165300	24323337	1592	1592	1592	1592	0
212	20250319	165200	24323337	1592	1592	1592	1592	527
213	20250319	165100	24323337	1592	1592	1592	1592	0
214	20250319	165000	24323337	1592	1592	1592	1592	0
215	20250319	164900	24323337	1592	1592	1592	1592	0
216	20250319	164800	24323337	1592	1592	1592	1592	0
217	20250319	164700	24323337	1592	1592	1592	1592	0
218	20250319	164600	24323337	1592	1592	1592	1592	0
219	20250319	164500	24323337	1592	1592	1592	1592	0
220	20250319	164400	24323337	1592	1592	1592	1592	0
221	20250319	164300	24323337	1592	1592	1592	1592	0
222	20250319	164200	24323337	1592	1592	1592	1592	0
223	20250319	164100	24323337	1592	1592	1592	1592	0
224	20250319	164000	24323337	1592	1592	1592	1592	0
225	20250319	163900	24323337	1592	1592	1592	1592	0
226	20250319	163800	24323337	1592	1592	1592	1592	0
227	20250319	163700	24323337	1592	1592	1592	1592	0
228	20250319	163600	24323337	1592	1592	1592	1592	0
229	20250319	163500	24323337	1592	1592	1592	1592	0
230	20250319	163400	24323337	1592	1592	1592	1592	0
231	20250319	163300	24323337	1592	1592	1592	1592	0
232	20250319	163200	24323337	1592	1592	1592	1592	0
233	20250319	163100	24323337	1592	1592	1592	1592	0
234	20250319	163000	24323337	1592	1592	1592	1592	0
235	20250319	162900	24323337	1592	1592	1592	1592	0
236	20250319	162800	24323337	1592	1592	1592	1592	0
237	20250319	162700	24323337	1592	1592	1592	1592	0
238	20250319	162600	24323337	1592	1592	1592	1592	0
239	20250319	162500	24323337	1592	1592	1592	1592	0
240	20250319	162400	24323337	1592	1592	1592	1592	0
241	20250319	162300	24323337	1592	1592	1592	1592	0
242	20250319	162200	24323337	1592	1592	1592	1592	527
243	20250319	162100	24323337	1592	1592	1592	1592	0
244	20250319	162000	24323337	1592	1592	1592	1592	0
245	20250319	161900	24323337	1592	1592	1592	1592	0
246	20250319	161800	24323337	1592	1592	1592	1592	0
247	20250319	161700	24323337	1592	1592	1592	1592	0
248	20250319	161600	24323337	1592	1592	1592	1592	0
249	20250319	161500	24323337	1592	1592	1592	1592	0
250	20250319	161400	24323337	1592	1592	1592	1592	0
251	20250319	161300	24323337	1592	1592	1592	1592	0
252	20250319	161200	24323337	1592	1592	1592	1592	0
253	20250319	161100	24323337	1592	1592	1592	1592	0
254	20250319	161000	24323337	1592	1592	1592	1592	0
255	20250319	160900	24323337	1592	1592	1592	1592	0
256	20250319	160800	24323337	1592	1592	1592	1592	0
257	20250319	160700	24323337	1592	1592	1592	1592	0
258	20250319	160600	24323337	1592	1592	1592	1592	0
259	20250319	160500	24323337	1592	1592	1592	1592	0
260	20250319	160400	24323337	1592	1592	1592	1592	0
261	20250319	160300	24323337	1592	1592	1592	1592	0
262	20250319	160200	24323337	1592	1592	1592	1592	0
263	20250319	160100	24323337	1592	1592	1592	1592	0
264	20250319	160000	24323337	1592	1592	1592	1592	0
265	20250319	155900	24323337	1592	1592	1592	1592	0
266	20250319	155800	24323337	1592	1592	1592	1592	0
267	20250319	155700	24323337	1592	1592	1592	1592	0
268	20250319	155600	24323337	1592	1592	1592	1592	0
269	20250319	155500	24323337	1592	1592	1592	1592	0
270	20250319	155400	24323337	1592	1592	1592	1592	0
271	20250319	155300	24323337	1592	1592	1592	1592	0
272	20250319	155200	24323337	1592	1592	1592	1592	527
273	20250319	155100	24323337	1592	1592	1592	1592	0
274	20250319	155000	24323337	1592	1592	1592	1592	0
275	20250319	154900	24323337	1592	1592	1592	1592	0
276	20250319	154800	24323337	1592	1592	1592	1592	0
277	20250319	154700	24323337	1592	1592	1592	1592	0
278	20250319	154600	24323337	1592	1592	1592	1592	0
279	20250319	154500	24323337	1592	1592	1592	1592	0
280	20250319	154400	24323337	1592	1592	1592	1592	0
281	20250319	154300	24323337	1592	1592	1592	1592	0
282	20250319	154200	24323337	1592	1592	1592	1592	0
283	20250319	154100	24323337	1592	1592	1592	1592	0
284	20250319	154000	24323337	1592	1592	1592	1592	0
285	20250319	153900	24323337	1592	1592	1592	1592	0
286	20250319	153800	24323337	1592	1592	1592	1592	0
287	20250319	153700	24323337	1592	1592	1592	1592	0
288	20250319	153600	24323337	1592	1592	1592	1592	0
289	20250319	153500	24323337	1592	1592	1592	1592	0
290	20250319	153400	24323337	1592	1592	1592	1592	0
291	20250319	153300	24323337	1592	1592	1592	1592	0
292	20250319	153200	24323337	1592	1592	1592	1592	0
293	20250319	153100	24323337	1592	1592	1592	1592	0
294	20250319	153000	24323337	1592	1592	1592	1592	527
295	20250319	152900	23484353	1594	1594	1594	1594	0
296	20250319	152800	23484353	1594	1594	1594	1594	0
297	20250319	152700	23484353	1594	1594	1594	1594	0
298	20250319	152600	23484353	1594	1594	1594	1594	0
299	20250319	152500	23484353	1594	1594	1594	1594	0
300	20250319	152400	23484353	1594	1594	1594	1594	0
301	20250319	152300	23484353	1594	1594	1594	1594	0
302	20250319	152200	23484353	1594	1594	1594	1594	0
303	20250319	152100	23484353	1594	1594	1594	1594	0
304	20250319	152000	23484353	1594	1594	1594	1594	0
305	20250319	151900	23484353	1594	1597	1597	1594	500
306	20250319	151800	22686931	1597	1597	1597	1597	0
307	20250319	151700	22686931	1597	1597	1597	1597	0
308	20250319	151600	22686931	1597	1597	1597	1597	0
309	20250319	151500	22686931	1597	1598	1598	1597	100
310	20250319	151400	22527230	1607	1607	1607	1607	0
311	20250319	151300	22527230	1607	1607	1607	1607	0
312	20250319	151200	22527230	1607	1607	1607	1607	0
313	20250319	151100	22527230	1607	1607	1607	1607	0
314	20250319	151000	22527230	1607	1607	1607	1607	0
315	20250319	150900	22527230	1607	1607	1607	1607	0
316	20250319	150800	22527230	1607	1605	1607	1605	626
317	20250319	150700	21521948	1610	1610	1610	1610	0
318	20250319	150600	21521948	1610	1610	1610	1610	0
319	20250319	150500	21521948	1610	1610	1610	1610	0
320	20250319	150400	21521948	1610	1610	1610	1610	0
321	20250319	150300	21521948	1610	1610	1610	1610	0
322	20250319	150200	21521948	1610	1610	1610	1610	0
323	20250319	150100	21521948	1610	1610	1610	1610	0
324	20250319	150000	21521948	1610	1610	1610	1610	0
325	20250319	145900	21521948	1610	1610	1610	1610	0
326	20250319	145800	21521948	1610	1610	1610	1610	0
327	20250319	145700	21521948	1610	1610	1610	1610	0
328	20250319	145600	21521948	1610	1610	1610	1610	0
329	20250319	145500	21521948	1610	1610	1610	1610	0
330	20250319	145400	21521948	1610	1610	1610	1610	0
331	20250319	145300	21521948	1610	1610	1610	1610	0
332	20250319	145200	21521948	1610	1610	1610	1610	0
333	20250319	145100	21521948	1610	1610	1610	1610	0
334	20250319	145000	21521948	1610	1610	1610	1610	0
335	20250319	144900	21521948	1610	1610	1610	1610	0
336	20250319	144800	21521948	1610	1610	1610	1610	0
337	20250319	144700	21521948	1610	1610	1610	1610	0
338	20250319	144600	21521948	1610	1610	1610	1610	0
339	20250319	144500	21521948	1610	1610	1610	1610	0
340	20250319	144400	21521948	1610	1610	1610	1610	0
341	20250319	144300	21521948	1610	1610	1610	1610	0
342	20250319	144200	21521948	1610	1610	1610	1610	0
343	20250319	144100	21521948	1610	1610	1610	1610	0
344	20250319	144000	21521948	1610	1610	1610	1610	0
345	20250319	143900	21521948	1610	1610	1610	1610	0
346	20250319	143800	21521948	1610	1610	1610	1610	0
347	20250319	143700	21521948	1610	1610	1610	1610	0
348	20250319	143600	21521948	1610	1610	1610	1610	0
349	20250319	143500	21521948	1610	1610	1610	1610	0
350	20250319	143400	21521948	1610	1610	1610	1610	0
351	20250319	143300	21521948	1610	1610	1610	1610	0
352	20250319	143200	21521948	1610	1610	1610	1610	0
353	20250319	143100	21521948	1610	1610	1610	1610	0
354	20250319	143000	21521948	1610	1610	1610	1610	0
355	20250319	142900	21521948	1610	1610	1610	1610	0
356	20250319	142800	21521948	1610	1610	1610	1610	0
357	20250319	142700	21521948	1610	1610	1610	1610	0
358	20250319	142600	21521948	1610	1610	1610	1610	0
359	20250319	142500	21521948	1610	1610	1610	1610	0
360	20250319	142400	21521948	1610	1610	1610	1610	0
361	20250319	142300	21521948	1610	1610	1610	1610	0
362	20250319	142200	21521948	1610	1610	1610	1610	0
363	20250319	142100	21521948	1610	1610	1610	1610	0
364	20250319	142000	21521948	1610	1610	1610	1610	0
365	20250319	141900	21521948	1610	1610	1610	1610	0
366	20250319	141800	21521948	1610	1610	1610	1610	0
367	20250319	141700	21521948	1610	1610	1610	1610	0
368	20250319	141600	21521948	1610	1610	1610	1610	0
369	20250319	141500	21521948	1610	1610	1610	1610	0
370	20250319	141400	21521948	1610	1610	1610	1610	0
371	20250319	141300	21521948	1610	1610	1610	1610	0
372	20250319	141200	21521948	1610	1610	1610	1610	0
373	20250319	141100	21521948	1610	1610	1610	1610	0
374	20250319	141000	21521948	1610	1610	1610	1610	0
375	20250319	140900	21521948	1610	1610	1610	1610	0
376	20250319	140800	21521948	1610	1610	1610	1610	0
377	20250319	140700	21521948	1610	1610	1610	1610	0
378	20250319	140600	21521948	1610	1610	1610	1610	510
379	20250319	140500	20700848	1610	1610	1610	1610	0
380	20250319	140400	20700848	1610	1610	1610	1610	0
381	20250319	140300	20700848	1610	1610	1610	1610	0
382	20250319	140200	20700848	1610	1610	1610	1610	0
383	20250319	140100	20700848	1610	1610	1610	1610	0
384	20250319	140000	20700848	1610	1610	1610	1610	0
385	20250319	135900	20700848	1610	1610	1610	1610	0
386	20250319	135800	20700848	1610	1610	1610	1610	0
387	20250319	135700	20700848	1610	1610	1610	1610	0
388	20250319	135600	20700848	1610	1610	1610	1610	0
389	20250319	135500	20700848	1610	1610	1610	1610	0
390	20250319	135400	20700848	1610	1610	1610	1610	0
391	20250319	135300	20700848	1610	1605	1610	1605	5960
392	20250319	135200	11112896	1605	1605	1605	1605	0
393	20250319	135100	11112896	1605	1605	1605	1605	0
394	20250319	135000	11112896	1605	1605	1605	1605	0
395	20250319	134900	11112896	1605	1605	1605	1605	0
396	20250319	134800	11112896	1605	1605	1605	1605	0
397	20250319	134700	11112896	1605	1605	1605	1605	0
398	20250319	134600	11112896	1605	1605	1605	1605	0
399	20250319	134500	11112896	1605	1605	1605	1605	0
400	20250319	134400	11112896	1605	1605	1605	1605	0
401	20250319	134300	11112896	1605	1605	1605	1605	0
402	20250319	134200	11112896	1605	1605	1605	1605	0
403	20250319	134100	11112896	1605	1605	1605	1605	0
404	20250319	134000	11112896	1605	1605	1605	1605	0
405	20250319	133900	11112896	1605	1605	1605	1605	0
406	20250319	133800	11112896	1605	1605	1605	1605	0
407	20250319	133700	11112896	1605	1605	1605	1605	0
408	20250319	133600	11112896	1605	1605	1605	1605	0
409	20250319	133500	11112896	1605	1605	1605	1605	0
410	20250319	133400	11112896	1605	1605	1605	1605	0
411	20250319	133300	11112896	1605	1605	1605	1605	0
412	20250319	133200	11112896	1605	1605	1605	1605	0
413	20250319	133100	11112896	1605	1605	1605	1605	0
414	20250319	133000	11112896	1605	1605	1605	1605	0
415	20250319	132900	11112896	1605	1605	1605	1605	0
416	20250319	132800	11112896	1605	1605	1605	1605	0
417	20250319	132700	11112896	1605	1605	1605	1605	0
418	20250319	132600	11112896	1605	1605	1605	1605	0
419	20250319	132500	11112896	1605	1605	1605	1605	0
420	20250319	132400	11112896	1605	1605	1605	1605	0
421	20250319	132300	11112896	1605	1605	1605	1605	0
422	20250319	132200	11112896	1605	1605	1605	1605	0
423	20250319	132100	11112896	1605	1605	1605	1605	0
424	20250319	132000	11112896	1605	1605	1605	1605	0
425	20250319	131900	11112896	1605	1605	1605	1605	0
426	20250319	131800	11112896	1605	1605	1605	1605	0
427	20250319	131700	11112896	1605	1605	1605	1605	0
428	20250319	131600	11112896	1605	1605	1605	1605	0
429	20250319	131500	11112896	1605	1604	1605	1604	80
430	20250319	131400	10984562	1604	1604	1604	1604	500
431	20250319	131300	10182562	1604	1604	1604	1604	1
432	20250319	131200	10180958	1603	1603	1603	1603	500
433	20250319	131100	9379458	1603	1603	1603	1603	58
434	20250319	131000	9286484	1603	1603	1603	1603	442
435	20250319	130900	8577958	1603	1603	1603	1603	58
436	20250319	130800	8484984	1603	1603	1603	1603	0
437	20250319	130700	8484984	1603	1603	1603	1603	0
438	20250319	130600	8484984	1603	1603	1603	1603	500
439	20250319	130500	7683484	1602	1602	1602	1602	142
440	20250319	130400	7456000	1602	1602	1602	1602	34
441	20250319	130300	7401532	1602	1602	1602	1602	0
442	20250319	130200	7401532	1602	1602	1602	1602	300
443	20250319	130100	6920932	1602	1602	1602	1602	0
444	20250319	130000	6920932	1602	1602	1602	1602	0
445	20250319	125900	6920932	1602	1602	1602	1602	0
446	20250319	125800	6920932	1602	1602	1602	1602	0
447	20250319	125700	6920932	1602	1602	1602	1602	0
448	20250319	125600	6920932	1602	1602	1602	1602	0
449	20250319	125500	6920932	1602	1602	1602	1602	0
450	20250319	125400	6920932	1602	1602	1602	1602	0
451	20250319	125300	6920932	1602	1602	1602	1602	0
452	20250319	125200	6920932	1602	1602	1602	1602	0
453	20250319	125100	6920932	1602	1602	1602	1602	0
454	20250319	125000	6920932	1602	1602	1602	1602	0
455	20250319	124900	6920932	1602	1602	1602	1602	0
456	20250319	124800	6920932	1602	1602	1602	1602	0
457	20250319	124700	6920932	1602	1602	1602	1602	0
458	20250319	124600	6920932	1602	1602	1602	1602	0
459	20250319	124500	6920932	1602	1602	1602	1602	0
460	20250319	124400	6920932	1602	1602	1602	1602	0
461	20250319	124300	6920932	1602	1602	1602	1602	0
462	20250319	124200	6920932	1602	1602	1602	1602	0
463	20250319	124100	6920932	1602	1602	1602	1602	0
464	20250319	124000	6920932	1602	1602	1602	1602	0
465	20250319	123900	6920932	1602	1602	1602	1602	0
466	20250319	123800	6920932	1602	1602	1602	1602	0
467	20250319	123700	6920932	1602	1602	1602	1602	0
468	20250319	123600	6920932	1602	1602	1602	1602	0
469	20250319	123500	6920932	1602	1602	1602	1602	0
470	20250319	123400	6920932	1602	1602	1602	1602	0
471	20250319	123300	6920932	1602	1602	1602	1602	0
472	20250319	123200	6920932	1602	1602	1602	1602	0
473	20250319	123100	6920932	1602	1602	1602	1602	0
474	20250319	123000	6920932	1602	1602	1602	1602	0
475	20250319	122900	6920932	1602	1602	1602	1602	0
476	20250319	122800	6920932	1602	1602	1602	1602	0
477	20250319	122700	6920932	1602	1602	1602	1602	0
478	20250319	122600	6920932	1602	1602	1602	1602	624
479	20250319	122500	5921284	1604	1604	1604	1604	0
480	20250319	122400	5921284	1604	1604	1604	1604	0
481	20250319	122300	5921284	1604	1604	1604	1604	0
482	20250319	122200	5921284	1604	1604	1604	1604	0
483	20250319	122100	5921284	1604	1604	1604	1604	0
484	20250319	122000	5921284	1604	1604	1604	1604	0
485	20250319	121900	5921284	1604	1604	1604	1604	0
486	20250319	121800	5921284	1604	1604	1604	1604	0
487	20250319	121700	5921284	1604	1604	1604	1604	0
488	20250319	121600	5921284	1604	1604	1604	1604	0
489	20250319	121500	5921284	1604	1604	1604	1604	0
490	20250319	121400	5921284	1604	1604	1604	1604	0
491	20250319	121300	5921284	1604	1604	1604	1604	0
492	20250319	121200	5921284	1604	1604	1604	1604	0
493	20250319	121100	5921284	1604	1604	1604	1604	0
494	20250319	121000	5921284	1604	1604	1604	1604	0
495	20250319	120900	5921284	1604	1604	1604	1604	0
496	20250319	120800	5921284	1604	1604	1604	1604	0
497	20250319	120700	5921284	1604	1604	1604	1604	0
498	20250319	120600	5921284	1604	1604	1604	1604	0
499	20250319	120500	5921284	1604	1604	1604	1604	0
500	20250319	120400	5921284	1604	1604	1604	1604	0
501	20250319	120300	5921284	1604	1604	1604	1604	0
502	20250319	120200	5921284	1604	1604	1604	1604	0
503	20250319	120100	5921284	1604	1604	1604	1604	0
504	20250319	120000	5921284	1604	1604	1604	1604	0
505	20250319	115900	5921284	1604	1604	1604	1604	0
506	20250319	115800	5921284	1604	1604	1604	1604	0
507	20250319	115700	5921284	1604	1604	1604	1604	0
508	20250319	115600	5921284	1604	1604	1604	1604	0
509	20250319	115500	5921284	1604	1604	1604	1604	0
510	20250319	115400	5921284	1604	1604	1604	1604	0
511	20250319	115300	5921284	1604	1604	1604	1604	0
512	20250319	115200	5921284	1604	1604	1604	1604	0
513	20250319	115100	5921284	1604	1604	1604	1604	0
514	20250319	115000	5921284	1604	1604	1604	1604	0
515	20250319	114900	5921284	1604	1604	1604	1604	0
516	20250319	114800	5921284	1604	1604	1604	1604	0
517	20250319	114700	5921284	1604	1604	1604	1604	0
518	20250319	114600	5921284	1604	1604	1604	1604	0
519	20250319	114500	5921284	1604	1604	1604	1604	0
520	20250319	114400	5921284	1604	1604	1604	1604	0
521	20250319	114300	5921284	1604	1604	1604	1604	0
522	20250319	114200	5921284	1604	1604	1604	1604	0
523	20250319	114100	5921284	1604	1604	1604	1604	0
524	20250319	114000	5921284	1604	1604	1604	1604	0
525	20250319	113900	5921284	1604	1604	1604	1604	0
526	20250319	113800	5921284	1604	1604	1604	1604	0
527	20250319	113700	5921284	1604	1604	1604	1604	0
528	20250319	113600	5921284	1604	1604	1604	1604	0
529	20250319	113500	5921284	1604	1604	1604	1604	0
530	20250319	113400	5921284	1604	1604	1604	1604	0
531	20250319	113300	5921284	1604	1604	1604	1604	0
532	20250319	113200	5921284	1604	1604	1604	1604	0
533	20250319	113100	5921284	1604	1604	1604	1604	0
534	20250319	113000	5921284	1604	1604	1604	1604	0
535	20250319	112900	5921284	1604	1604	1604	1604	0
536	20250319	112800	5921284	1604	1604	1604	1604	0
537	20250319	112700	5921284	1604	1604	1604	1604	0
538	20250319	112600	5921284	1604	1604	1604	1604	0
539	20250319	112500	5921284	1604	1604	1604	1604	0
540	20250319	112400	5921284	1604	1604	1604	1604	0
541	20250319	112300	5921284	1604	1604	1604	1604	0
542	20250319	112200	5921284	1604	1604	1604	1604	0
543	20250319	112100	5921284	1604	1604	1604	1604	0
544	20250319	112000	5921284	1604	1604	1604	1604	0
545	20250319	111900	5921284	1604	1604	1604	1604	0
546	20250319	111800	5921284	1604	1604	1604	1604	0
547	20250319	111700	5921284	1604	1604	1604	1604	0
548	20250319	111600	5921284	1604	1604	1604	1604	0
549	20250319	111500	5921284	1604	1604	1604	1604	0
550	20250319	111400	5921284	1604	1604	1604	1604	0
551	20250319	111300	5921284	1604	1604	1604	1604	0
552	20250319	111200	5921284	1604	1604	1604	1604	0
553	20250319	111100	5921284	1604	1604	1604	1604	0
554	20250319	111000	5921284	1604	1604	1604	1604	0
555	20250319	110900	5921284	1604	1604	1604	1604	0
556	20250319	110800	5921284	1604	1604	1604	1604	0
557	20250319	110700	5921284	1604	1604	1604	1604	0
558	20250319	110600	5921284	1604	1604	1604	1604	2
559	20250319	110500	5918076	1604	1604	1604	1604	0
560	20250319	110400	5918076	1604	1604	1604	1604	0
561	20250319	110300	5918076	1604	1604	1604	1604	0
562	20250319	110200	5918076	1604	1604	1604	1604	0
563	20250319	110100	5918076	1604	1604	1604	1604	0
564	20250319	110000	5918076	1604	1604	1604	1604	0
565	20250319	105900	5918076	1604	1604	1604	1604	0
566	20250319	105800	5918076	1604	1604	1604	1604	0
567	20250319	105700	5918076	1604	1604	1604	1604	0
568	20250319	105600	5918076	1604	1604	1604	1604	0
569	20250319	105500	5918076	1604	1604	1604	1604	0
570	20250319	105400	5918076	1604	1604	1604	1604	0
571	20250319	105300	5918076	1604	1604	1604	1604	0
572	20250319	105200	5918076	1604	1604	1604	1604	0
573	20250319	105100	5918076	1604	1604	1604	1604	2
574	20250319	105000	5914868	1604	1604	1604	1604	0
575	20250319	104900	5914868	1604	1604	1604	1604	0
576	20250319	104800	5914868	1604	1604	1605	1604	56
577	20250319	104700	5825037	1604	1604	1604	1604	0
578	20250319	104600	5825037	1604	1604	1604	1604	0
579	20250319	104500	5825037	1604	1604	1604	1604	0
580	20250319	104400	5825037	1604	1604	1604	1604	0
581	20250319	104300	5825037	1604	1604	1604	1604	0
582	20250319	104200	5825037	1604	1604	1604	1604	0
583	20250319	104100	5825037	1604	1604	1604	1604	0
584	20250319	104000	5825037	1604	1604	1604	1604	0
585	20250319	103900	5825037	1604	1604	1604	1604	0
586	20250319	103800	5825037	1604	1604	1604	1604	0
587	20250319	103700	5825037	1604	1604	1604	1604	0
588	20250319	103600	5825037	1604	1604	1604	1604	0
589	20250319	103500	5825037	1604	1604	1604	1604	0
590	20250319	103400	5825037	1604	1604	1604	1604	0
591	20250319	103300	5825037	1604	1604	1604	1604	0
592	20250319	103200	5825037	1604	1604	1604	1604	0
593	20250319	103100	5825037	1604	1604	1604	1604	0
594	20250319	103000	5825037	1604	1604	1604	1604	1
595	20250319	102900	5823433	1604	1604	1604	1604	0
596	20250319	102800	5823433	1604	1604	1604	1604	0
597	20250319	102700	5823433	1604	1604	1604	1604	0
598	20250319	102600	5823433	1604	1604	1604	1604	0
599	20250319	102500	5823433	1604	1604	1604	1604	0
600	20250319	102400	5823433	1604	1604	1604	1604	0
601	20250319	102300	5823433	1604	1604	1604	1604	0
602	20250319	102200	5823433	1604	1604	1604	1604	0
603	20250319	102100	5823433	1604	1604	1604	1604	0
604	20250319	102000	5823433	1604	1604	1604	1604	0
605	20250319	101900	5823433	1604	1604	1604	1604	0
606	20250319	101800	5823433	1604	1604	1604	1604	0
607	20250319	101700	5823433	1604	1604	1604	1604	0
608	20250319	101600	5823433	1604	1604	1604	1604	0
609	20250319	101500	5823433	1604	1604	1604	1604	0
610	20250319	101400	5823433	1604	1604	1604	1604	0
611	20250319	101300	5823433	1604	1604	1604	1604	0
612	20250319	101200	5823433	1604	1604	1604	1604	0
613	20250319	101100	5823433	1604	1604	1604	1604	1
614	20250319	101000	5821829	1596	1596	1596	1596	0
615	20250319	100900	5821829	1596	1596	1596	1596	0
616	20250319	100800	5821829	1596	1596	1596	1596	0
617	20250319	100700	5821829	1596	1596	1596	1596	0
618	20250319	100600	5821829	1596	1596	1596	1596	0
619	20250319	100500	5821829	1596	1596	1596	1596	0
620	20250319	100400	5821829	1596	1596	1596	1596	0
621	20250319	100300	5821829	1596	1596	1596	1596	0
622	20250319	100200	5821829	1596	1596	1596	1596	0
623	20250319	100100	5821829	1596	1596	1596	1596	612
624	20250319	100000	4845077	1596	1596	1596	1596	26
625	20250319	095900	4803581	1596	1596	1596	1596	333
626	20250319	095800	4272113	1596	1596	1596	1596	0
627	20250319	095700	4272113	1596	1596	1596	1596	0
628	20250319	095600	4272113	1596	1596	1596	1596	0
629	20250319	095500	4272113	1596	1596	1596	1596	0
630	20250319	095400	4272113	1596	1596	1596	1596	0
631	20250319	095300	4272113	1596	1596	1596	1596	0
632	20250319	095200	4272113	1596	1596	1596	1596	0
633	20250319	095100	4272113	1596	1596	1596	1596	0
634	20250319	095000	4272113	1596	1596	1596	1596	0
635	20250319	094900	4272113	1596	1596	1596	1596	0
636	20250319	094800	4272113	1596	1596	1596	1596	0
637	20250319	094700	4272113	1596	1596	1596	1596	0
638	20250319	094600	4272113	1596	1596	1596	1596	0
639	20250319	094500	4272113	1596	1596	1596	1596	0
640	20250319	094400	4272113	1596	1596	1596	1596	0
641	20250319	094300	4272113	1596	1596	1596	1596	0
642	20250319	094200	4272113	1596	1596	1596	1596	0
643	20250319	094100	4272113	1596	1592	1596	1592	49
644	20250319	094000	4193965	1596	1596	1596	1596	0
645	20250319	093900	4193965	1596	1596	1596	1596	0
646	20250319	093800	4193965	1596	1596	1596	1596	0
647	20250319	093700	4193965	1596	1592	1596	1592	143
648	20250319	093600	3966177	1592	1592	1592	1592	0
649	20250319	093500	3966177	1592	1592	1592	1592	0
650	20250319	093400	3966177	1592	1592	1592	1592	0
651	20250319	093300	3966177	1592	1592	1592	1592	0
652	20250319	093200	3966177	1592	1592	1592	1592	0
653	20250319	093100	3966177	1592	1592	1592	1592	0
654	20250319	093000	3966177	1592	1592	1592	1592	0
655	20250319	092900	3966177	1592	1596	1596	1592	17
656	20250319	092800	3939049	1604	1604	1604	1604	1
657	20250319	092700	3937445	1592	1592	1592	1592	0
658	20250319	092600	3937445	1592	1592	1592	1592	0
659	20250319	092500	3937445	1592	1592	1592	1592	0
660	20250319	092400	3937445	1592	1592	1592	1592	0
661	20250319	092300	3937445	1592	1592	1592	1592	0
662	20250319	092200	3937445	1592	1592	1592	1592	0
663	20250319	092100	3937445	1592	1592	1592	1592	0
664	20250319	092000	3937445	1592	1592	1592	1592	0
665	20250319	091900	3937445	1592	1592	1592	1592	0
666	20250319	091800	3937445	1592	1592	1592	1592	0
667	20250319	091700	3937445	1592	1592	1592	1592	3
668	20250319	091600	3932669	1605	1605	1605	1605	0
669	20250319	091500	3932669	1605	1605	1605	1605	0
670	20250319	091400	3932669	1605	1605	1605	1605	0
671	20250319	091300	3932669	1605	1603	1605	1603	20
672	20250319	091200	3900575	1605	1605	1605	1605	0
673	20250319	091100	3900575	1605	1605	1605	1605	0
674	20250319	091000	3900575	1605	1604	1605	1604	15
675	20250319	090900	3876505	1604	1604	1604	1604	0
676	20250319	090800	3876505	1604	1604	1604	1604	0
677	20250319	090700	3876505	1604	1604	1604	1604	0
678	20250319	090600	3876505	1604	1604	1604	1604	0
679	20250319	090500	3876505	1604	1604	1604	1604	21
680	20250319	090400	3842821	1592	1592	1592	1592	0
681	20250319	090300	3842821	1592	1592	1592	1592	0
682	20250319	090200	3842821	1592	1592	1592	1592	0
683	20250319	090100	3842821	1592	1592	1592	1592	2272
684	20250319	090000	225797	1579	1579	1579	1579	143