KissMeData/271830/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	210700	15489353	1559	1559	1559	1559	165
3	20250317	210600	15489353	1559	1559	1559	1559	0
4	20250317	210500	15489353	1559	1559	1559	1559	0
5	20250317	210400	15489353	1559	1559	1559	1559	0
6	20250317	210300	15489353	1559	1559	1559	1559	0
7	20250317	210200	15489353	1559	1559	1559	1559	0
8	20250317	210100	15489353	1559	1559	1559	1559	0
9	20250317	210000	15489353	1559	1559	1559	1559	0
10	20250317	205900	15489353	1559	1559	1559	1559	0
11	20250317	205800	15489353	1559	1559	1559	1559	0
12	20250317	205700	15489353	1559	1559	1559	1559	0
13	20250317	205600	15489353	1559	1559	1559	1559	0
14	20250317	205500	15489353	1559	1559	1559	1559	0
15	20250317	205400	15489353	1559	1559	1559	1559	0
16	20250317	205300	15489353	1559	1559	1559	1559	0
17	20250317	205200	15489353	1559	1559	1559	1559	0
18	20250317	205100	15489353	1559	1559	1559	1559	0
19	20250317	205000	15489353	1559	1559	1559	1559	0
20	20250317	204900	15489353	1559	1559	1559	1559	0
21	20250317	204800	15489353	1559	1559	1559	1559	0
22	20250317	204700	15489353	1559	1559	1559	1559	0
23	20250317	204600	15489353	1559	1559	1559	1559	0
24	20250317	204500	15489353	1559	1559	1559	1559	0
25	20250317	204400	15489353	1559	1559	1559	1559	0
26	20250317	204300	15489353	1559	1559	1559	1559	0
27	20250317	204200	15489353	1559	1559	1559	1559	0
28	20250317	204100	15489353	1559	1559	1559	1559	0
29	20250317	204000	15489353	1559	1559	1559	1559	0
30	20250317	203900	15489353	1559	1559	1559	1559	0
31	20250317	203800	15489353	1559	1559	1559	1559	0
32	20250317	203700	15489353	1559	1559	1559	1559	165
33	20250317	203600	15489353	1559	1559	1559	1559	0
34	20250317	203500	15489353	1559	1559	1559	1559	0
35	20250317	203400	15489353	1559	1559	1559	1559	0
36	20250317	203300	15489353	1559	1559	1559	1559	0
37	20250317	203200	15489353	1559	1559	1559	1559	0
38	20250317	203100	15489353	1559	1559	1559	1559	0
39	20250317	203000	15489353	1559	1559	1559	1559	0
40	20250317	202900	15489353	1559	1559	1559	1559	0
41	20250317	202800	15489353	1559	1559	1559	1559	0
42	20250317	202700	15489353	1559	1559	1559	1559	0
43	20250317	202600	15489353	1559	1559	1559	1559	0
44	20250317	202500	15489353	1559	1559	1559	1559	0
45	20250317	202400	15489353	1559	1559	1559	1559	0
46	20250317	202300	15489353	1559	1559	1559	1559	0
47	20250317	202200	15489353	1559	1559	1559	1559	0
48	20250317	202100	15489353	1559	1559	1559	1559	0
49	20250317	202000	15489353	1559	1559	1559	1559	0
50	20250317	201900	15489353	1559	1559	1559	1559	0
51	20250317	201800	15489353	1559	1559	1559	1559	0
52	20250317	201700	15489353	1559	1559	1559	1559	0
53	20250317	201600	15489353	1559	1559	1559	1559	0
54	20250317	201500	15489353	1559	1559	1559	1559	0
55	20250317	201400	15489353	1559	1559	1559	1559	0
56	20250317	201300	15489353	1559	1559	1559	1559	0
57	20250317	201200	15489353	1559	1559	1559	1559	0
58	20250317	201100	15489353	1559	1559	1559	1559	0
59	20250317	201000	15489353	1559	1559	1559	1559	0
60	20250317	200900	15489353	1559	1559	1559	1559	0
61	20250317	200800	15489353	1559	1559	1559	1559	0
62	20250317	200700	15489353	1559	1559	1559	1559	165
63	20250317	200600	15489353	1559	1559	1559	1559	0
64	20250317	200500	15489353	1559	1559	1559	1559	0
65	20250317	200400	15489353	1559	1559	1559	1559	0
66	20250317	200300	15489353	1559	1559	1559	1559	0
67	20250317	200200	15489353	1559	1559	1559	1559	0
68	20250317	200100	15489353	1559	1559	1559	1559	0
69	20250317	200000	15489353	1559	1559	1559	1559	0
70	20250317	195900	15489353	1559	1559	1559	1559	0
71	20250317	195800	15489353	1559	1559	1559	1559	0
72	20250317	195700	15489353	1559	1559	1559	1559	0
73	20250317	195600	15489353	1559	1559	1559	1559	0
74	20250317	195500	15489353	1559	1559	1559	1559	0
75	20250317	195400	15489353	1559	1559	1559	1559	0
76	20250317	195300	15489353	1559	1559	1559	1559	0
77	20250317	195200	15489353	1559	1559	1559	1559	0
78	20250317	195100	15489353	1559	1559	1559	1559	0
79	20250317	195000	15489353	1559	1559	1559	1559	0
80	20250317	194900	15489353	1559	1559	1559	1559	0
81	20250317	194800	15489353	1559	1559	1559	1559	0
82	20250317	194700	15489353	1559	1559	1559	1559	0
83	20250317	194600	15489353	1559	1559	1559	1559	0
84	20250317	194500	15489353	1559	1559	1559	1559	0
85	20250317	194400	15489353	1559	1559	1559	1559	0
86	20250317	194300	15489353	1559	1559	1559	1559	0
87	20250317	194200	15489353	1559	1559	1559	1559	0
88	20250317	194100	15489353	1559	1559	1559	1559	0
89	20250317	194000	15489353	1559	1559	1559	1559	0
90	20250317	193900	15489353	1559	1559	1559	1559	0
91	20250317	193800	15489353	1559	1559	1559	1559	0
92	20250317	193700	15489353	1559	1559	1559	1559	165
93	20250317	193600	15489353	1559	1559	1559	1559	0
94	20250317	193500	15489353	1559	1559	1559	1559	0
95	20250317	193400	15489353	1559	1559	1559	1559	0
96	20250317	193300	15489353	1559	1559	1559	1559	0
97	20250317	193200	15489353	1559	1559	1559	1559	0
98	20250317	193100	15489353	1559	1559	1559	1559	0
99	20250317	193000	15489353	1559	1559	1559	1559	0
100	20250317	192900	15489353	1559	1559	1559	1559	0
101	20250317	192800	15489353	1559	1559	1559	1559	0
102	20250317	192700	15489353	1559	1559	1559	1559	0
103	20250317	192600	15489353	1559	1559	1559	1559	0
104	20250317	192500	15489353	1559	1559	1559	1559	0
105	20250317	192400	15489353	1559	1559	1559	1559	0
106	20250317	192300	15489353	1559	1559	1559	1559	0
107	20250317	192200	15489353	1559	1559	1559	1559	0
108	20250317	192100	15489353	1559	1559	1559	1559	0
109	20250317	192000	15489353	1559	1559	1559	1559	0
110	20250317	191900	15489353	1559	1559	1559	1559	0
111	20250317	191800	15489353	1559	1559	1559	1559	0
112	20250317	191700	15489353	1559	1559	1559	1559	0
113	20250317	191600	15489353	1559	1559	1559	1559	0
114	20250317	191500	15489353	1559	1559	1559	1559	0
115	20250317	191400	15489353	1559	1559	1559	1559	0
116	20250317	191300	15489353	1559	1559	1559	1559	0
117	20250317	191200	15489353	1559	1559	1559	1559	0
118	20250317	191100	15489353	1559	1559	1559	1559	0
119	20250317	191000	15489353	1559	1559	1559	1559	0
120	20250317	190900	15489353	1559	1559	1559	1559	0
121	20250317	190800	15489353	1559	1559	1559	1559	0
122	20250317	190700	15489353	1559	1559	1559	1559	165
123	20250317	190600	15489353	1559	1559	1559	1559	0
124	20250317	190500	15489353	1559	1559	1559	1559	0
125	20250317	190400	15489353	1559	1559	1559	1559	0
126	20250317	190300	15489353	1559	1559	1559	1559	0
127	20250317	190200	15489353	1559	1559	1559	1559	0
128	20250317	190100	15489353	1559	1559	1559	1559	0
129	20250317	190000	15489353	1559	1559	1559	1559	0
130	20250317	185900	15489353	1559	1559	1559	1559	0
131	20250317	185800	15489353	1559	1559	1559	1559	0
132	20250317	185700	15489353	1559	1559	1559	1559	0
133	20250317	185600	15489353	1559	1559	1559	1559	0
134	20250317	185500	15489353	1559	1559	1559	1559	0
135	20250317	185400	15489353	1559	1559	1559	1559	0
136	20250317	185300	15489353	1559	1559	1559	1559	0
137	20250317	185200	15489353	1559	1559	1559	1559	0
138	20250317	185100	15489353	1559	1559	1559	1559	0
139	20250317	185000	15489353	1559	1559	1559	1559	0
140	20250317	184900	15489353	1559	1559	1559	1559	0
141	20250317	184800	15489353	1559	1559	1559	1559	0
142	20250317	184700	15489353	1559	1559	1559	1559	0
143	20250317	184600	15489353	1559	1559	1559	1559	0
144	20250317	184500	15489353	1559	1559	1559	1559	0
145	20250317	184400	15489353	1559	1559	1559	1559	0
146	20250317	184300	15489353	1559	1559	1559	1559	0
147	20250317	184200	15489353	1559	1559	1559	1559	0
148	20250317	184100	15489353	1559	1559	1559	1559	0
149	20250317	184000	15489353	1559	1559	1559	1559	0
150	20250317	183900	15489353	1559	1559	1559	1559	0
151	20250317	183800	15489353	1559	1559	1559	1559	0
152	20250317	183700	15489353	1559	1559	1559	1559	165
153	20250317	183600	15489353	1559	1559	1559	1559	0
154	20250317	183500	15489353	1559	1559	1559	1559	0
155	20250317	183400	15489353	1559	1559	1559	1559	0
156	20250317	183300	15489353	1559	1559	1559	1559	0
157	20250317	183200	15489353	1559	1559	1559	1559	0
158	20250317	183100	15489353	1559	1559	1559	1559	0
159	20250317	183000	15489353	1559	1559	1559	1559	0
160	20250317	182900	15489353	1559	1559	1559	1559	0
161	20250317	182800	15489353	1559	1559	1559	1559	0
162	20250317	182700	15489353	1559	1559	1559	1559	0
163	20250317	182600	15489353	1559	1559	1559	1559	0
164	20250317	182500	15489353	1559	1559	1559	1559	0
165	20250317	182400	15489353	1559	1559	1559	1559	0
166	20250317	182300	15489353	1559	1559	1559	1559	0
167	20250317	182200	15489353	1559	1559	1559	1559	0
168	20250317	182100	15489353	1559	1559	1559	1559	0
169	20250317	182000	15489353	1559	1559	1559	1559	0
170	20250317	181900	15489353	1559	1559	1559	1559	0
171	20250317	181800	15489353	1559	1559	1559	1559	0
172	20250317	181700	15489353	1559	1559	1559	1559	0
173	20250317	181600	15489353	1559	1559	1559	1559	0
174	20250317	181500	15489353	1559	1559	1559	1559	0
175	20250317	181400	15489353	1559	1559	1559	1559	0
176	20250317	181300	15489353	1559	1559	1559	1559	0
177	20250317	181200	15489353	1559	1559	1559	1559	0
178	20250317	181100	15489353	1559	1559	1559	1559	0
179	20250317	181000	15489353	1559	1559	1559	1559	0
180	20250317	180900	15489353	1559	1559	1559	1559	0
181	20250317	180800	15489353	1559	1559	1559	1559	0
182	20250317	180700	15489353	1559	1559	1559	1559	165
183	20250317	180600	15489353	1559	1559	1559	1559	0
184	20250317	180500	15489353	1559	1559	1559	1559	0
185	20250317	180400	15489353	1559	1559	1559	1559	0
186	20250317	180300	15489353	1559	1559	1559	1559	0
187	20250317	180200	15489353	1559	1559	1559	1559	0
188	20250317	180100	15489353	1559	1559	1559	1559	0
189	20250317	180000	15489353	1559	1559	1559	1559	0
190	20250317	175900	15489353	1559	1559	1559	1559	0
191	20250317	175800	15489353	1559	1559	1559	1559	0
192	20250317	175700	15489353	1559	1559	1559	1559	0
193	20250317	175600	15489353	1559	1559	1559	1559	0
194	20250317	175500	15489353	1559	1559	1559	1559	0
195	20250317	175400	15489353	1559	1559	1559	1559	0
196	20250317	175300	15489353	1559	1559	1559	1559	0
197	20250317	175200	15489353	1559	1559	1559	1559	0
198	20250317	175100	15489353	1559	1559	1559	1559	0
199	20250317	175000	15489353	1559	1559	1559	1559	0
200	20250317	174900	15489353	1559	1559	1559	1559	0
201	20250317	174800	15489353	1559	1559	1559	1559	0
202	20250317	174700	15489353	1559	1559	1559	1559	0
203	20250317	174600	15489353	1559	1559	1559	1559	0
204	20250317	174500	15489353	1559	1559	1559	1559	0
205	20250317	174400	15489353	1559	1559	1559	1559	0
206	20250317	174300	15489353	1559	1559	1559	1559	0
207	20250317	174200	15489353	1559	1559	1559	1559	0
208	20250317	174100	15489353	1559	1559	1559	1559	0
209	20250317	174000	15489353	1559	1559	1559	1559	0
210	20250317	173900	15489353	1559	1559	1559	1559	0
211	20250317	173800	15489353	1559	1559	1559	1559	0
212	20250317	173700	15489353	1559	1559	1559	1559	165
213	20250317	173600	15489353	1559	1559	1559	1559	0
214	20250317	173500	15489353	1559	1559	1559	1559	0
215	20250317	173400	15489353	1559	1559	1559	1559	0
216	20250317	173300	15489353	1559	1559	1559	1559	0
217	20250317	173200	15489353	1559	1559	1559	1559	0
218	20250317	173100	15489353	1559	1559	1559	1559	0
219	20250317	173000	15489353	1559	1559	1559	1559	0
220	20250317	172900	15489353	1559	1559	1559	1559	0
221	20250317	172800	15489353	1559	1559	1559	1559	0
222	20250317	172700	15489353	1559	1559	1559	1559	0
223	20250317	172600	15489353	1559	1559	1559	1559	0
224	20250317	172500	15489353	1559	1559	1559	1559	0
225	20250317	172400	15489353	1559	1559	1559	1559	0
226	20250317	172300	15489353	1559	1559	1559	1559	0
227	20250317	172200	15489353	1559	1559	1559	1559	0
228	20250317	172100	15489353	1559	1559	1559	1559	0
229	20250317	172000	15489353	1559	1559	1559	1559	0
230	20250317	171900	15489353	1559	1559	1559	1559	0
231	20250317	171800	15489353	1559	1559	1559	1559	0
232	20250317	171700	15489353	1559	1559	1559	1559	0
233	20250317	171600	15489353	1559	1559	1559	1559	0
234	20250317	171500	15489353	1559	1559	1559	1559	0
235	20250317	171400	15489353	1559	1559	1559	1559	0
236	20250317	171300	15489353	1559	1559	1559	1559	0
237	20250317	171200	15489353	1559	1559	1559	1559	0
238	20250317	171100	15489353	1559	1559	1559	1559	0
239	20250317	171000	15489353	1559	1559	1559	1559	0
240	20250317	170900	15489353	1559	1559	1559	1559	0
241	20250317	170800	15489353	1559	1559	1559	1559	0
242	20250317	170700	15489353	1559	1559	1559	1559	165
243	20250317	170600	15489353	1559	1559	1559	1559	0
244	20250317	170500	15489353	1559	1559	1559	1559	0
245	20250317	170400	15489353	1559	1559	1559	1559	0
246	20250317	170300	15489353	1559	1559	1559	1559	0
247	20250317	170200	15489353	1559	1559	1559	1559	0
248	20250317	170100	15489353	1559	1559	1559	1559	0
249	20250317	170000	15489353	1559	1559	1559	1559	0
250	20250317	165900	15489353	1559	1559	1559	1559	0
251	20250317	165800	15489353	1559	1559	1559	1559	0
252	20250317	165700	15489353	1559	1559	1559	1559	0
253	20250317	165600	15489353	1559	1559	1559	1559	0
254	20250317	165500	15489353	1559	1559	1559	1559	0
255	20250317	165400	15489353	1559	1559	1559	1559	0
256	20250317	165300	15489353	1559	1559	1559	1559	0
257	20250317	165200	15489353	1559	1559	1559	1559	0
258	20250317	165100	15489353	1559	1559	1559	1559	0
259	20250317	165000	15489353	1559	1559	1559	1559	0
260	20250317	164900	15489353	1559	1559	1559	1559	0
261	20250317	164800	15489353	1559	1559	1559	1559	0
262	20250317	164700	15489353	1559	1559	1559	1559	0
263	20250317	164600	15489353	1559	1559	1559	1559	0
264	20250317	164500	15489353	1559	1559	1559	1559	0
265	20250317	164400	15489353	1559	1559	1559	1559	0
266	20250317	164300	15489353	1559	1559	1559	1559	0
267	20250317	164200	15489353	1559	1559	1559	1559	0
268	20250317	164100	15489353	1559	1559	1559	1559	0
269	20250317	164000	15489353	1559	1559	1559	1559	0
270	20250317	163900	15489353	1559	1559	1559	1559	0
271	20250317	163800	15489353	1559	1559	1559	1559	0
272	20250317	163700	15489353	1559	1559	1559	1559	165
273	20250317	163600	15489353	1559	1559	1559	1559	0
274	20250317	163500	15489353	1559	1559	1559	1559	0
275	20250317	163400	15489353	1559	1559	1559	1559	0
276	20250317	163300	15489353	1559	1559	1559	1559	0
277	20250317	163200	15489353	1559	1559	1559	1559	0
278	20250317	163100	15489353	1559	1559	1559	1559	0
279	20250317	163000	15489353	1559	1559	1559	1559	0
280	20250317	162900	15489353	1559	1559	1559	1559	0
281	20250317	162800	15489353	1559	1559	1559	1559	0
282	20250317	162700	15489353	1559	1559	1559	1559	0
283	20250317	162600	15489353	1559	1559	1559	1559	0
284	20250317	162500	15489353	1559	1559	1559	1559	0
285	20250317	162400	15489353	1559	1559	1559	1559	0
286	20250317	162300	15489353	1559	1559	1559	1559	0
287	20250317	162200	15489353	1559	1559	1559	1559	0
288	20250317	162100	15489353	1559	1559	1559	1559	0
289	20250317	162000	15489353	1559	1559	1559	1559	0
290	20250317	161900	15489353	1559	1559	1559	1559	0
291	20250317	161800	15489353	1559	1559	1559	1559	0
292	20250317	161700	15489353	1559	1559	1559	1559	0
293	20250317	161600	15489353	1559	1559	1559	1559	0
294	20250317	161500	15489353	1559	1559	1559	1559	0
295	20250317	161400	15489353	1559	1559	1559	1559	0
296	20250317	161300	15489353	1559	1559	1559	1559	0
297	20250317	161200	15489353	1559	1559	1559	1559	0
298	20250317	161100	15489353	1559	1559	1559	1559	0
299	20250317	161000	15489353	1559	1559	1559	1559	0
300	20250317	160900	15489353	1559	1559	1559	1559	0
301	20250317	160800	15489353	1559	1559	1559	1559	0
302	20250317	160700	15489353	1559	1559	1559	1559	165
303	20250317	160600	15489353	1559	1559	1559	1559	0
304	20250317	160500	15489353	1559	1559	1559	1559	0
305	20250317	160400	15489353	1559	1559	1559	1559	0
306	20250317	160300	15489353	1559	1559	1559	1559	0
307	20250317	160200	15489353	1559	1559	1559	1559	0
308	20250317	160100	15489353	1559	1559	1559	1559	0
309	20250317	160000	15489353	1559	1559	1559	1559	0
310	20250317	155900	15489353	1559	1559	1559	1559	0
311	20250317	155800	15489353	1559	1559	1559	1559	0
312	20250317	155700	15489353	1559	1559	1559	1559	0
313	20250317	155600	15489353	1559	1559	1559	1559	0
314	20250317	155500	15489353	1559	1559	1559	1559	0
315	20250317	155400	15489353	1559	1559	1559	1559	0
316	20250317	155300	15489353	1559	1559	1559	1559	0
317	20250317	155200	15489353	1559	1559	1559	1559	0
318	20250317	155100	15489353	1559	1559	1559	1559	0
319	20250317	155000	15489353	1559	1559	1559	1559	0
320	20250317	154900	15489353	1559	1559	1559	1559	0
321	20250317	154800	15489353	1559	1559	1559	1559	0
322	20250317	154700	15489353	1559	1559	1559	1559	0
323	20250317	154600	15489353	1559	1559	1559	1559	0
324	20250317	154500	15489353	1559	1559	1559	1559	0
325	20250317	154400	15489353	1559	1559	1559	1559	0
326	20250317	154300	15489353	1559	1559	1559	1559	0
327	20250317	154200	15489353	1559	1559	1559	1559	0
328	20250317	154100	15489353	1559	1559	1559	1559	0
329	20250317	154000	15489353	1559	1559	1559	1559	0
330	20250317	153900	15489353	1559	1559	1559	1559	0
331	20250317	153800	15489353	1559	1559	1559	1559	0
332	20250317	153700	15489353	1559	1559	1559	1559	165
333	20250317	153600	15489353	1559	1559	1559	1559	0
334	20250317	153500	15489353	1559	1559	1559	1559	0
335	20250317	153400	15489353	1559	1559	1559	1559	0
336	20250317	153300	15489353	1559	1559	1559	1559	0
337	20250317	153200	15489353	1559	1559	1559	1559	0
338	20250317	153100	15489353	1559	1559	1559	1559	0
339	20250317	153000	15489353	1559	1559	1559	1559	165
340	20250317	152900	15232118	1560	1560	1560	1560	0
341	20250317	152800	15232118	1560	1560	1560	1560	0
342	20250317	152700	15232118	1560	1560	1560	1560	0
343	20250317	152600	15232118	1560	1560	1560	1560	0
344	20250317	152500	15232118	1560	1560	1560	1560	0
345	20250317	152400	15232118	1560	1560	1560	1560	0
346	20250317	152300	15232118	1560	1560	1560	1560	0
347	20250317	152200	15232118	1560	1560	1560	1560	0
348	20250317	152100	15232118	1560	1560	1560	1560	0
349	20250317	152000	15232118	1560	1560	1560	1560	0
350	20250317	151900	15232118	1560	1559	1560	1552	8
351	20250317	151800	15219680	1552	1552	1559	1552	24
352	20250317	151700	15182404	1552	1552	1552	1552	45
353	20250317	151600	15112564	1560	1551	1560	1551	22
354	20250317	151500	15078423	1560	1552	1560	1552	15
355	20250317	151400	15055135	1561	1555	1561	1547	1701
356	20250317	151300	12420076	1556	1557	1557	1556	2
357	20250317	151200	12416963	1562	1562	1562	1562	0
358	20250317	151100	12416963	1562	1562	1562	1562	0
359	20250317	151000	12416963	1562	1562	1562	1562	0
360	20250317	150900	12416963	1562	1561	1562	1561	19
361	20250317	150800	12387286	1561	1561	1561	1561	0
362	20250317	150700	12387286	1561	1561	1561	1561	0
363	20250317	150600	12387286	1561	1561	1561	1561	0
364	20250317	150500	12387286	1561	1561	1561	1561	0
365	20250317	150400	12387286	1561	1561	1561	1561	1
366	20250317	150300	12385725	1552	1552	1552	1552	1
367	20250317	150200	12384173	1562	1562	1562	1562	0
368	20250317	150100	12384173	1562	1562	1562	1562	0
369	20250317	150000	12384173	1562	1561	1562	1561	150
370	20250317	145900	12149989	1562	1562	1562	1562	0
371	20250317	145800	12149989	1562	1562	1562	1562	0
372	20250317	145700	12149989	1562	1562	1562	1562	0
373	20250317	145600	12149989	1562	1562	1562	1562	0
374	20250317	145500	12149989	1562	1562	1562	1562	0
375	20250317	145400	12149989	1562	1562	1562	1562	0
376	20250317	145300	12149989	1562	1561	1562	1561	2
377	20250317	145200	12146866	1561	1561	1561	1561	0
378	20250317	145100	12146866	1561	1561	1561	1561	1
379	20250317	145000	12145305	1561	1559	1561	1559	20
380	20250317	144900	12114109	1559	1559	1559	1559	1
381	20250317	144800	12112550	1552	1552	1552	1552	220
382	20250317	144700	11771110	1559	1559	1559	1559	0
383	20250317	144600	11771110	1559	1559	1559	1559	0
384	20250317	144500	11771110	1559	1559	1559	1559	0
385	20250317	144400	11771110	1559	1559	1559	1559	1
386	20250317	144300	11769551	1552	1556	1556	1552	316
387	20250317	144200	11278743	1559	1559	1559	1559	0
388	20250317	144100	11278743	1559	1559	1559	1559	0
389	20250317	144000	11278743	1559	1559	1559	1559	0
390	20250317	143900	11278743	1559	1559	1559	1559	0
391	20250317	143800	11278743	1559	1559	1559	1559	0
392	20250317	143700	11278743	1559	1559	1559	1559	0
393	20250317	143600	11278743	1559	1559	1559	1559	0
394	20250317	143500	11278743	1559	1559	1559	1559	4
395	20250317	143400	11272507	1559	1559	1559	1559	0
396	20250317	143300	11272507	1559	1559	1559	1559	0
397	20250317	143200	11272507	1559	1559	1559	1559	0
398	20250317	143100	11272507	1559	1559	1559	1559	0
399	20250317	143000	11272507	1559	1559	1559	1559	0
400	20250317	142900	11272507	1559	1559	1559	1559	2
401	20250317	142800	11269389	1553	1553	1553	1553	12
402	20250317	142700	11250753	1561	1561	1561	1561	0
403	20250317	142600	11250753	1561	1561	1561	1561	0
404	20250317	142500	11250753	1561	1561	1561	1561	0
405	20250317	142400	11250753	1561	1561	1561	1561	0
406	20250317	142300	11250753	1561	1561	1561	1561	0
407	20250317	142200	11250753	1561	1561	1561	1561	0
408	20250317	142100	11250753	1561	1561	1561	1561	0
409	20250317	142000	11250753	1561	1561	1561	1561	0
410	20250317	141900	11250753	1561	1561	1561	1561	0
411	20250317	141800	11250753	1561	1561	1561	1561	0
412	20250317	141700	11250753	1561	1561	1561	1561	0
413	20250317	141600	11250753	1561	1561	1561	1561	0
414	20250317	141500	11250753	1561	1561	1561	1561	0
415	20250317	141400	11250753	1561	1561	1561	1561	0
416	20250317	141300	11250753	1561	1561	1561	1561	0
417	20250317	141200	11250753	1561	1561	1561	1561	5
418	20250317	141100	11242948	1553	1554	1554	1553	26
419	20250317	141000	11202560	1562	1562	1562	1562	0
420	20250317	140900	11202560	1562	1562	1562	1562	0
421	20250317	140800	11202560	1562	1562	1562	1562	0
422	20250317	140700	11202560	1562	1562	1562	1562	0
423	20250317	140600	11202560	1562	1562	1562	1562	0
424	20250317	140500	11202560	1562	1562	1562	1562	0
425	20250317	140400	11202560	1562	1562	1562	1562	0
426	20250317	140300	11202560	1562	1562	1562	1562	0
427	20250317	140200	11202560	1562	1562	1562	1562	0
428	20250317	140100	11202560	1562	1562	1562	1562	0
429	20250317	140000	11202560	1562	1562	1562	1562	0
430	20250317	135900	11202560	1562	1562	1562	1562	0
431	20250317	135800	11202560	1562	1562	1562	1562	0
432	20250317	135700	11202560	1562	1562	1562	1562	0
433	20250317	135600	11202560	1562	1562	1562	1562	0
434	20250317	135500	11202560	1562	1562	1562	1562	0
435	20250317	135400	11202560	1562	1562	1562	1562	0
436	20250317	135300	11202560	1562	1562	1562	1562	0
437	20250317	135200	11202560	1562	1562	1562	1562	0
438	20250317	135100	11202560	1562	1562	1562	1562	0
439	20250317	135000	11202560	1562	1562	1562	1562	1
440	20250317	134900	11200998	1553	1553	1553	1553	1
441	20250317	134800	11199445	1562	1562	1562	1562	0
442	20250317	134700	11199445	1562	1562	1562	1562	0
443	20250317	134600	11199445	1562	1562	1562	1562	0
444	20250317	134500	11199445	1562	1562	1562	1562	0
445	20250317	134400	11199445	1562	1562	1562	1562	5
446	20250317	134300	11191635	1553	1553	1553	1553	17
447	20250317	134200	11165234	1562	1562	1562	1562	0
448	20250317	134100	11165234	1562	1555	1562	1555	60
449	20250317	134000	11071899	1554	1556	1556	1554	2159
450	20250317	133900	7713772	1556	1556	1556	1556	0
451	20250317	133800	7713772	1556	1556	1556	1556	0
452	20250317	133700	7713772	1556	1556	1556	1556	1243
453	20250317	133600	5779664	1556	1556	1556	1556	0
454	20250317	133500	5779664	1556	1556	1556	1556	0
455	20250317	133400	5779664	1556	1556	1556	1556	0
456	20250317	133300	5779664	1556	1556	1556	1556	0
457	20250317	133200	5779664	1556	1556	1556	1556	0
458	20250317	133100	5779664	1556	1556	1556	1556	0
459	20250317	133000	5779664	1556	1556	1556	1556	0
460	20250317	132900	5779664	1556	1556	1556	1556	0
461	20250317	132800	5779664	1556	1556	1556	1556	0
462	20250317	132700	5779664	1556	1556	1556	1556	0
463	20250317	132600	5779664	1556	1556	1556	1556	0
464	20250317	132500	5779664	1556	1556	1556	1556	0
465	20250317	132400	5779664	1556	1557	1557	1556	154
466	20250317	132300	5540010	1556	1556	1556	1556	0
467	20250317	132200	5540010	1556	1556	1556	1556	0
468	20250317	132100	5540010	1556	1556	1556	1556	0
469	20250317	132000	5540010	1556	1556	1556	1556	0
470	20250317	131900	5540010	1556	1556	1556	1556	0
471	20250317	131800	5540010	1556	1556	1556	1556	0
472	20250317	131700	5540010	1556	1556	1556	1556	0
473	20250317	131600	5540010	1556	1556	1556	1556	0
474	20250317	131500	5540010	1556	1556	1556	1556	0
475	20250317	131400	5540010	1556	1556	1556	1556	0
476	20250317	131300	5540010	1556	1556	1556	1556	0
477	20250317	131200	5540010	1556	1556	1556	1556	0
478	20250317	131100	5540010	1556	1556	1556	1556	0
479	20250317	131000	5540010	1556	1556	1556	1556	0
480	20250317	130900	5540010	1556	1556	1556	1556	0
481	20250317	130800	5540010	1556	1556	1556	1556	0
482	20250317	130700	5540010	1556	1556	1556	1556	0
483	20250317	130600	5540010	1556	1556	1556	1556	0
484	20250317	130500	5540010	1556	1556	1556	1556	0
485	20250317	130400	5540010	1556	1556	1556	1556	0
486	20250317	130300	5540010	1556	1556	1556	1556	0
487	20250317	130200	5540010	1556	1556	1556	1556	0
488	20250317	130100	5540010	1556	1556	1556	1556	0
489	20250317	130000	5540010	1556	1556	1556	1556	0
490	20250317	125900	5540010	1556	1556	1556	1556	0
491	20250317	125800	5540010	1556	1556	1556	1556	0
492	20250317	125700	5540010	1556	1556	1556	1556	0
493	20250317	125600	5540010	1556	1560	1560	1556	1000
494	20250317	125500	3983511	1562	1562	1562	1562	0
495	20250317	125400	3983511	1562	1562	1562	1562	0
496	20250317	125300	3983511	1562	1562	1562	1562	0
497	20250317	125200	3983511	1562	1562	1562	1562	0
498	20250317	125100	3983511	1562	1562	1562	1562	0
499	20250317	125000	3983511	1562	1562	1562	1562	0
500	20250317	124900	3983511	1562	1562	1562	1562	0
501	20250317	124800	3983511	1562	1562	1562	1562	0
502	20250317	124700	3983511	1562	1562	1562	1562	0
503	20250317	124600	3983511	1562	1562	1562	1562	0
504	20250317	124500	3983511	1562	1562	1562	1562	0
505	20250317	124400	3983511	1562	1562	1562	1562	0
506	20250317	124300	3983511	1562	1562	1562	1562	0
507	20250317	124200	3983511	1562	1562	1562	1562	0
508	20250317	124100	3983511	1562	1562	1562	1562	4
509	20250317	124000	3977263	1562	1562	1562	1562	0
510	20250317	123900	3977263	1562	1562	1562	1562	0
511	20250317	123800	3977263	1562	1562	1562	1562	0
512	20250317	123700	3977263	1562	1562	1562	1562	0
513	20250317	123600	3977263	1562	1562	1562	1562	0
514	20250317	123500	3977263	1562	1562	1562	1562	0
515	20250317	123400	3977263	1562	1562	1562	1562	0
516	20250317	123300	3977263	1562	1562	1562	1562	0
517	20250317	123200	3977263	1562	1562	1562	1562	0
518	20250317	123100	3977263	1562	1562	1562	1562	0
519	20250317	123000	3977263	1562	1562	1562	1562	0
520	20250317	122900	3977263	1562	1562	1562	1562	0
521	20250317	122800	3977263	1562	1562	1562	1562	0
522	20250317	122700	3977263	1562	1562	1562	1562	0
523	20250317	122600	3977263	1562	1562	1562	1562	0
524	20250317	122500	3977263	1562	1562	1562	1562	0
525	20250317	122400	3977263	1562	1562	1562	1562	0
526	20250317	122300	3977263	1562	1562	1562	1562	0
527	20250317	122200	3977263	1562	1562	1562	1562	0
528	20250317	122100	3977263	1562	1562	1562	1562	0
529	20250317	122000	3977263	1562	1562	1562	1562	0
530	20250317	121900	3977263	1562	1562	1562	1562	0
531	20250317	121800	3977263	1562	1562	1562	1562	12
532	20250317	121700	3958519	1557	1557	1557	1557	0
533	20250317	121600	3958519	1557	1557	1557	1557	0
534	20250317	121500	3958519	1557	1557	1557	1557	0
535	20250317	121400	3958519	1557	1558	1558	1557	71
536	20250317	121300	3847960	1561	1561	1561	1561	0
537	20250317	121200	3847960	1561	1561	1561	1561	0
538	20250317	121100	3847960	1561	1561	1561	1561	0
539	20250317	121000	3847960	1561	1561	1561	1561	0
540	20250317	120900	3847960	1561	1561	1561	1561	0
541	20250317	120800	3847960	1561	1561	1561	1561	0
542	20250317	120700	3847960	1561	1561	1561	1561	0
543	20250317	120600	3847960	1561	1561	1561	1561	0
544	20250317	120500	3847960	1561	1561	1561	1561	0
545	20250317	120400	3847960	1561	1561	1561	1561	0
546	20250317	120300	3847960	1561	1561	1561	1561	0
547	20250317	120200	3847960	1561	1561	1561	1561	0
548	20250317	120100	3847960	1561	1561	1561	1561	0
549	20250317	120000	3847960	1561	1561	1561	1561	0
550	20250317	115900	3847960	1561	1561	1561	1561	0
551	20250317	115800	3847960	1561	1561	1561	1561	0
552	20250317	115700	3847960	1561	1561	1561	1561	10
553	20250317	115600	3832350	1562	1562	1562	1562	0
554	20250317	115500	3832350	1562	1562	1562	1562	0
555	20250317	115400	3832350	1562	1562	1562	1562	0
556	20250317	115300	3832350	1562	1562	1562	1562	0
557	20250317	115200	3832350	1562	1562	1562	1562	0
558	20250317	115100	3832350	1562	1562	1562	1562	0
559	20250317	115000	3832350	1562	1562	1562	1562	0
560	20250317	114900	3832350	1562	1562	1562	1562	5
561	20250317	114800	3824540	1562	1562	1562	1562	40
562	20250317	114700	3762060	1556	1556	1556	1556	0
563	20250317	114600	3762060	1556	1556	1556	1556	0
564	20250317	114500	3762060	1556	1556	1556	1556	0
565	20250317	114400	3762060	1556	1556	1556	1556	0
566	20250317	114300	3762060	1556	1556	1556	1556	0
567	20250317	114200	3762060	1556	1556	1556	1556	0
568	20250317	114100	3762060	1556	1556	1556	1556	0
569	20250317	114000	3762060	1556	1556	1556	1556	0
570	20250317	113900	3762060	1556	1556	1556	1556	0
571	20250317	113800	3762060	1556	1556	1556	1556	0
572	20250317	113700	3762060	1556	1556	1556	1556	0
573	20250317	113600	3762060	1556	1556	1556	1556	0
574	20250317	113500	3762060	1556	1556	1556	1556	0
575	20250317	113400	3762060	1556	1556	1556	1556	0
576	20250317	113300	3762060	1556	1556	1556	1556	0
577	20250317	113200	3762060	1556	1556	1556	1556	0
578	20250317	113100	3762060	1556	1556	1556	1556	0
579	20250317	113000	3762060	1556	1556	1556	1556	0
580	20250317	112900	3762060	1556	1556	1556	1556	0
581	20250317	112800	3762060	1556	1556	1556	1556	0
582	20250317	112700	3762060	1556	1556	1556	1556	0
583	20250317	112600	3762060	1556	1556	1556	1556	0
584	20250317	112500	3762060	1556	1556	1556	1556	0
585	20250317	112400	3762060	1556	1556	1556	1556	0
586	20250317	112300	3762060	1556	1556	1556	1556	0
587	20250317	112200	3762060	1556	1556	1556	1556	0
588	20250317	112100	3762060	1556	1556	1556	1556	0
589	20250317	112000	3762060	1556	1556	1556	1556	0
590	20250317	111900	3762060	1556	1556	1556	1556	111
591	20250317	111800	3589344	1560	1560	1560	1560	0
592	20250317	111700	3589344	1560	1560	1560	1560	0
593	20250317	111600	3589344	1560	1560	1560	1560	0
594	20250317	111500	3589344	1560	1560	1560	1560	0
595	20250317	111400	3589344	1560	1560	1560	1560	0
596	20250317	111300	3589344	1560	1560	1560	1560	0
597	20250317	111200	3589344	1560	1560	1560	1560	100
598	20250317	111100	3433344	1561	1561	1561	1561	0
599	20250317	111000	3433344	1561	1561	1561	1561	0
600	20250317	110900	3433344	1561	1561	1561	1561	0
601	20250317	110800	3433344	1561	1561	1561	1561	0
602	20250317	110700	3433344	1561	1561	1561	1561	0
603	20250317	110600	3433344	1561	1561	1561	1561	142
604	20250317	110500	3211682	1561	1561	1561	1561	0
605	20250317	110400	3211682	1561	1561	1561	1561	0
606	20250317	110300	3211682	1561	1561	1561	1561	0
607	20250317	110200	3211682	1561	1561	1561	1561	0
608	20250317	110100	3211682	1561	1561	1561	1561	73
609	20250317	110000	3097729	1561	1561	1561	1561	0
610	20250317	105900	3097729	1561	1561	1561	1561	0
611	20250317	105800	3097729	1561	1561	1561	1561	0
612	20250317	105700	3097729	1561	1561	1561	1561	0
613	20250317	105600	3097729	1561	1561	1561	1561	0
614	20250317	105500	3097729	1561	1561	1561	1561	12
615	20250317	105400	3078997	1561	1561	1561	1561	0
616	20250317	105300	3078997	1561	1561	1561	1561	0
617	20250317	105200	3078997	1561	1561	1561	1561	0
618	20250317	105100	3078997	1561	1561	1561	1561	0
619	20250317	105000	3078997	1561	1561	1561	1561	0
620	20250317	104900	3078997	1561	1561	1561	1561	0
621	20250317	104800	3078997	1561	1561	1561	1561	0
622	20250317	104700	3078997	1561	1561	1561	1561	0
623	20250317	104600	3078997	1561	1560	1561	1560	10
624	20250317	104500	3063392	1561	1561	1561	1561	0
625	20250317	104400	3063392	1561	1561	1561	1561	0
626	20250317	104300	3063392	1561	1561	1561	1561	0
627	20250317	104200	3063392	1561	1561	1561	1561	0
628	20250317	104100	3063392	1561	1561	1561	1561	0
629	20250317	104000	3063392	1561	1561	1561	1561	0
630	20250317	103900	3063392	1561	1561	1561	1561	0
631	20250317	103800	3063392	1561	1561	1561	1561	0
632	20250317	103700	3063392	1561	1561	1561	1561	0
633	20250317	103600	3063392	1561	1561	1561	1561	0
634	20250317	103500	3063392	1561	1561	1561	1561	0
635	20250317	103400	3063392	1561	1561	1561	1561	0
636	20250317	103300	3063392	1561	1561	1561	1561	0
637	20250317	103200	3063392	1561	1561	1561	1561	0
638	20250317	103100	3063392	1561	1561	1561	1561	60
639	20250317	103000	2969732	1556	1556	1556	1556	2
640	20250317	102900	2966620	1561	1561	1561	1561	0
641	20250317	102800	2966620	1561	1561	1561	1561	2
642	20250317	102700	2963498	1562	1562	1562	1562	0
643	20250317	102600	2963498	1562	1562	1562	1562	0
644	20250317	102500	2963498	1562	1562	1562	1562	0
645	20250317	102400	2963498	1562	1562	1562	1562	8
646	20250317	102300	2951002	1562	1562	1562	1562	0
647	20250317	102200	2951002	1562	1562	1562	1562	1
648	20250317	102100	2949440	1557	1557	1557	1557	23
649	20250317	102000	2913629	1562	1562	1562	1562	0
650	20250317	101900	2913629	1562	1562	1562	1562	0
651	20250317	101800	2913629	1562	1562	1562	1562	0
652	20250317	101700	2913629	1562	1562	1562	1562	0
653	20250317	101600	2913629	1562	1562	1562	1562	0
654	20250317	101500	2913629	1562	1562	1562	1562	0
655	20250317	101400	2913629	1562	1562	1562	1562	0
656	20250317	101300	2913629	1562	1562	1562	1562	0
657	20250317	101200	2913629	1562	1562	1562	1562	0
658	20250317	101100	2913629	1562	1562	1562	1562	0
659	20250317	101000	2913629	1562	1562	1562	1562	0
660	20250317	100900	2913629	1562	1562	1562	1562	1
661	20250317	100800	2912067	1562	1562	1562	1562	3
662	20250317	100700	2907381	1557	1557	1557	1557	0
663	20250317	100600	2907381	1557	1557	1557	1557	100
664	20250317	100500	2751681	1557	1557	1557	1557	0
665	20250317	100400	2751681	1557	1557	1557	1557	0
666	20250317	100300	2751681	1557	1557	1557	1557	520
667	20250317	100200	1942041	1564	1564	1564	1564	0
668	20250317	100100	1942041	1564	1564	1564	1564	0
669	20250317	100000	1942041	1564	1564	1564	1564	0
670	20250317	095900	1942041	1564	1564	1564	1564	0
671	20250317	095800	1942041	1564	1564	1564	1564	0
672	20250317	095700	1942041	1564	1564	1564	1564	2
673	20250317	095600	1938913	1564	1564	1564	1564	0
674	20250317	095500	1938913	1564	1564	1564	1564	72
675	20250317	095400	1826305	1564	1564	1564	1564	0
676	20250317	095300	1826305	1564	1564	1564	1564	0
677	20250317	095200	1826305	1564	1564	1564	1564	0
678	20250317	095100	1826305	1564	1563	1564	1563	216
679	20250317	095000	1488694	1563	1557	1563	1557	14
680	20250317	094900	1466854	1557	1557	1557	1557	3
681	20250317	094800	1462183	1557	1557	1557	1557	0
682	20250317	094700	1462183	1557	1557	1557	1557	0
683	20250317	094600	1462183	1557	1557	1557	1557	3
684	20250317	094500	1457512	1557	1557	1557	1557	0
685	20250317	094400	1457512	1557	1557	1557	1557	40
686	20250317	094300	1395232	1557	1557	1557	1557	0
687	20250317	094200	1395232	1557	1557	1557	1557	0
688	20250317	094100	1395232	1557	1557	1557	1557	21
689	20250317	094000	1362535	1558	1558	1558	1558	1
690	20250317	093900	1360977	1563	1563	1563	1563	0
691	20250317	093800	1360977	1563	1563	1563	1563	0
692	20250317	093700	1360977	1563	1563	1563	1563	0
693	20250317	093600	1360977	1563	1563	1563	1563	0
694	20250317	093500	1360977	1563	1563	1563	1563	0
695	20250317	093400	1360977	1563	1563	1563	1563	0
696	20250317	093300	1360977	1563	1559	1563	1559	419
697	20250317	093200	706692	1564	1564	1564	1564	0
698	20250317	093100	706692	1564	1564	1564	1564	0
699	20250317	093000	706692	1564	1564	1564	1564	0
700	20250317	092900	706692	1564	1564	1564	1564	0
701	20250317	092800	706692	1564	1564	1564	1564	0
702	20250317	092700	706692	1564	1564	1564	1564	0
703	20250317	092600	706692	1564	1564	1564	1564	1
704	20250317	092500	705128	1559	1559	1559	1559	0
705	20250317	092400	705128	1559	1559	1559	1559	0
706	20250317	092300	705128	1559	1559	1559	1559	0
707	20250317	092200	705128	1559	1559	1559	1559	0
708	20250317	092100	705128	1559	1559	1559	1559	0
709	20250317	092000	705128	1559	1559	1559	1559	0
710	20250317	091900	705128	1559	1559	1559	1559	0
711	20250317	091800	705128	1559	1559	1559	1559	0
712	20250317	091700	705128	1559	1559	1559	1559	0
713	20250317	091600	705128	1559	1559	1559	1559	0
714	20250317	091500	705128	1559	1559	1559	1559	0
715	20250317	091400	705128	1559	1559	1559	1559	0
716	20250317	091300	705128	1559	1559	1559	1559	10
717	20250317	091200	689538	1570	1570	1570	1570	0
718	20250317	091100	689538	1570	1559	1570	1559	80
719	20250317	091000	564792	1550	1550	1550	1550	0
720	20250317	090900	564792	1550	1550	1550	1550	0
721	20250317	090800	564792	1550	1559	1559	1550	102
722	20250317	090700	406683	1550	1550	1550	1550	0
723	20250317	090600	406683	1550	1550	1550	1550	0
724	20250317	090500	406683	1550	1550	1550	1550	0
725	20250317	090400	406683	1550	1550	1550	1550	0
726	20250317	090300	406683	1550	1555	1555	1550	43
727	20250317	090200	340028	1555	1560	1560	1551	161
728	20250317	090100	89471	1563	1569	1569	1563	3
729	20250317	090000	84773	1569	1570	1570	1569	54