KissMeData/122690/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	202200	15499779	1835	1835	1835	1835	766
3	20250321	202100	15499779	1835	1835	1835	1835	0
4	20250321	202000	15499779	1835	1835	1835	1835	0
5	20250321	201900	15499779	1835	1835	1835	1835	0
6	20250321	201800	15499779	1835	1835	1835	1835	0
7	20250321	201700	15499779	1835	1835	1835	1835	0
8	20250321	201600	15499779	1835	1835	1835	1835	0
9	20250321	201500	15499779	1835	1835	1835	1835	0
10	20250321	201400	15499779	1835	1835	1835	1835	0
11	20250321	201300	15499779	1835	1835	1835	1835	0
12	20250321	201200	15499779	1835	1835	1835	1835	0
13	20250321	201100	15499779	1835	1835	1835	1835	0
14	20250321	201000	15499779	1835	1835	1835	1835	0
15	20250321	200900	15499779	1835	1835	1835	1835	0
16	20250321	200800	15499779	1835	1835	1835	1835	0
17	20250321	200700	15499779	1835	1835	1835	1835	0
18	20250321	200600	15499779	1835	1835	1835	1835	0
19	20250321	200500	15499779	1835	1835	1835	1835	0
20	20250321	200400	15499779	1835	1835	1835	1835	0
21	20250321	200300	15499779	1835	1835	1835	1835	0
22	20250321	200200	15499779	1835	1835	1835	1835	0
23	20250321	200100	15499779	1835	1835	1835	1835	0
24	20250321	200000	15499779	1835	1835	1835	1835	0
25	20250321	195900	15499779	1835	1835	1835	1835	0
26	20250321	195800	15499779	1835	1835	1835	1835	0
27	20250321	195700	15499779	1835	1835	1835	1835	0
28	20250321	195600	15499779	1835	1835	1835	1835	0
29	20250321	195500	15499779	1835	1835	1835	1835	0
30	20250321	195400	15499779	1835	1835	1835	1835	0
31	20250321	195300	15499779	1835	1835	1835	1835	0
32	20250321	195200	15499779	1835	1835	1835	1835	766
33	20250321	195100	15499779	1835	1835	1835	1835	0
34	20250321	195000	15499779	1835	1835	1835	1835	0
35	20250321	194900	15499779	1835	1835	1835	1835	0
36	20250321	194800	15499779	1835	1835	1835	1835	0
37	20250321	194700	15499779	1835	1835	1835	1835	0
38	20250321	194600	15499779	1835	1835	1835	1835	0
39	20250321	194500	15499779	1835	1835	1835	1835	0
40	20250321	194400	15499779	1835	1835	1835	1835	0
41	20250321	194300	15499779	1835	1835	1835	1835	0
42	20250321	194200	15499779	1835	1835	1835	1835	0
43	20250321	194100	15499779	1835	1835	1835	1835	0
44	20250321	194000	15499779	1835	1835	1835	1835	0
45	20250321	193900	15499779	1835	1835	1835	1835	0
46	20250321	193800	15499779	1835	1835	1835	1835	0
47	20250321	193700	15499779	1835	1835	1835	1835	0
48	20250321	193600	15499779	1835	1835	1835	1835	0
49	20250321	193500	15499779	1835	1835	1835	1835	0
50	20250321	193400	15499779	1835	1835	1835	1835	0
51	20250321	193300	15499779	1835	1835	1835	1835	0
52	20250321	193200	15499779	1835	1835	1835	1835	0
53	20250321	193100	15499779	1835	1835	1835	1835	0
54	20250321	193000	15499779	1835	1835	1835	1835	0
55	20250321	192900	15499779	1835	1835	1835	1835	0
56	20250321	192800	15499779	1835	1835	1835	1835	0
57	20250321	192700	15499779	1835	1835	1835	1835	0
58	20250321	192600	15499779	1835	1835	1835	1835	0
59	20250321	192500	15499779	1835	1835	1835	1835	0
60	20250321	192400	15499779	1835	1835	1835	1835	0
61	20250321	192300	15499779	1835	1835	1835	1835	0
62	20250321	192200	15499779	1835	1835	1835	1835	766
63	20250321	192100	15499779	1835	1835	1835	1835	0
64	20250321	192000	15499779	1835	1835	1835	1835	0
65	20250321	191900	15499779	1835	1835	1835	1835	0
66	20250321	191800	15499779	1835	1835	1835	1835	0
67	20250321	191700	15499779	1835	1835	1835	1835	0
68	20250321	191600	15499779	1835	1835	1835	1835	0
69	20250321	191500	15499779	1835	1835	1835	1835	0
70	20250321	191400	15499779	1835	1835	1835	1835	0
71	20250321	191300	15499779	1835	1835	1835	1835	0
72	20250321	191200	15499779	1835	1835	1835	1835	0
73	20250321	191100	15499779	1835	1835	1835	1835	0
74	20250321	191000	15499779	1835	1835	1835	1835	0
75	20250321	190900	15499779	1835	1835	1835	1835	0
76	20250321	190800	15499779	1835	1835	1835	1835	0
77	20250321	190700	15499779	1835	1835	1835	1835	0
78	20250321	190600	15499779	1835	1835	1835	1835	0
79	20250321	190500	15499779	1835	1835	1835	1835	0
80	20250321	190400	15499779	1835	1835	1835	1835	0
81	20250321	190300	15499779	1835	1835	1835	1835	0
82	20250321	190200	15499779	1835	1835	1835	1835	0
83	20250321	190100	15499779	1835	1835	1835	1835	0
84	20250321	190000	15499779	1835	1835	1835	1835	0
85	20250321	185900	15499779	1835	1835	1835	1835	0
86	20250321	185800	15499779	1835	1835	1835	1835	0
87	20250321	185700	15499779	1835	1835	1835	1835	0
88	20250321	185600	15499779	1835	1835	1835	1835	0
89	20250321	185500	15499779	1835	1835	1835	1835	0
90	20250321	185400	15499779	1835	1835	1835	1835	0
91	20250321	185300	15499779	1835	1835	1835	1835	0
92	20250321	185200	15499779	1835	1835	1835	1835	766
93	20250321	185100	15499779	1835	1835	1835	1835	0
94	20250321	185000	15499779	1835	1835	1835	1835	0
95	20250321	184900	15499779	1835	1835	1835	1835	0
96	20250321	184800	15499779	1835	1835	1835	1835	0
97	20250321	184700	15499779	1835	1835	1835	1835	0
98	20250321	184600	15499779	1835	1835	1835	1835	0
99	20250321	184500	15499779	1835	1835	1835	1835	0
100	20250321	184400	15499779	1835	1835	1835	1835	0
101	20250321	184300	15499779	1835	1835	1835	1835	0
102	20250321	184200	15499779	1835	1835	1835	1835	0
103	20250321	184100	15499779	1835	1835	1835	1835	0
104	20250321	184000	15499779	1835	1835	1835	1835	0
105	20250321	183900	15499779	1835	1835	1835	1835	0
106	20250321	183800	15499779	1835	1835	1835	1835	0
107	20250321	183700	15499779	1835	1835	1835	1835	0
108	20250321	183600	15499779	1835	1835	1835	1835	0
109	20250321	183500	15499779	1835	1835	1835	1835	0
110	20250321	183400	15499779	1835	1835	1835	1835	0
111	20250321	183300	15499779	1835	1835	1835	1835	0
112	20250321	183200	15499779	1835	1835	1835	1835	0
113	20250321	183100	15499779	1835	1835	1835	1835	0
114	20250321	183000	15499779	1835	1835	1835	1835	0
115	20250321	182900	15499779	1835	1835	1835	1835	0
116	20250321	182800	15499779	1835	1835	1835	1835	0
117	20250321	182700	15499779	1835	1835	1835	1835	0
118	20250321	182600	15499779	1835	1835	1835	1835	0
119	20250321	182500	15499779	1835	1835	1835	1835	0
120	20250321	182400	15499779	1835	1835	1835	1835	0
121	20250321	182300	15499779	1835	1835	1835	1835	0
122	20250321	182200	15499779	1835	1835	1835	1835	766
123	20250321	182100	15499779	1835	1835	1835	1835	0
124	20250321	182000	15499779	1835	1835	1835	1835	0
125	20250321	181900	15499779	1835	1835	1835	1835	0
126	20250321	181800	15499779	1835	1835	1835	1835	0
127	20250321	181700	15499779	1835	1835	1835	1835	0
128	20250321	181600	15499779	1835	1835	1835	1835	0
129	20250321	181500	15499779	1835	1835	1835	1835	0
130	20250321	181400	15499779	1835	1835	1835	1835	0
131	20250321	181300	15499779	1835	1835	1835	1835	0
132	20250321	181200	15499779	1835	1835	1835	1835	0
133	20250321	181100	15499779	1835	1835	1835	1835	0
134	20250321	181000	15499779	1835	1835	1835	1835	0
135	20250321	180900	15499779	1835	1835	1835	1835	0
136	20250321	180800	15499779	1835	1835	1835	1835	0
137	20250321	180700	15499779	1835	1835	1835	1835	0
138	20250321	180600	15499779	1835	1835	1835	1835	0
139	20250321	180500	15499779	1835	1835	1835	1835	0
140	20250321	180400	15499779	1835	1835	1835	1835	0
141	20250321	180300	15499779	1835	1835	1835	1835	0
142	20250321	180200	15499779	1835	1835	1835	1835	0
143	20250321	180100	15499779	1835	1835	1835	1835	0
144	20250321	180000	15499779	1835	1835	1835	1835	0
145	20250321	175900	15499779	1835	1835	1835	1835	0
146	20250321	175800	15499779	1835	1835	1835	1835	0
147	20250321	175700	15499779	1835	1835	1835	1835	0
148	20250321	175600	15499779	1835	1835	1835	1835	0
149	20250321	175500	15499779	1835	1835	1835	1835	0
150	20250321	175400	15499779	1835	1835	1835	1835	0
151	20250321	175300	15499779	1835	1835	1835	1835	0
152	20250321	175200	15499779	1835	1835	1835	1835	766
153	20250321	175100	15499779	1835	1835	1835	1835	0
154	20250321	175000	15499779	1835	1835	1835	1835	0
155	20250321	174900	15499779	1835	1835	1835	1835	0
156	20250321	174800	15499779	1835	1835	1835	1835	0
157	20250321	174700	15499779	1835	1835	1835	1835	0
158	20250321	174600	15499779	1835	1835	1835	1835	0
159	20250321	174500	15499779	1835	1835	1835	1835	0
160	20250321	174400	15499779	1835	1835	1835	1835	0
161	20250321	174300	15499779	1835	1835	1835	1835	0
162	20250321	174200	15499779	1835	1835	1835	1835	0
163	20250321	174100	15499779	1835	1835	1835	1835	0
164	20250321	174000	15499779	1835	1835	1835	1835	0
165	20250321	173900	15499779	1835	1835	1835	1835	0
166	20250321	173800	15499779	1835	1835	1835	1835	0
167	20250321	173700	15499779	1835	1835	1835	1835	0
168	20250321	173600	15499779	1835	1835	1835	1835	0
169	20250321	173500	15499779	1835	1835	1835	1835	0
170	20250321	173400	15499779	1835	1835	1835	1835	0
171	20250321	173300	15499779	1835	1835	1835	1835	0
172	20250321	173200	15499779	1835	1835	1835	1835	0
173	20250321	173100	15499779	1835	1835	1835	1835	0
174	20250321	173000	15499779	1835	1835	1835	1835	0
175	20250321	172900	15499779	1835	1835	1835	1835	0
176	20250321	172800	15499779	1835	1835	1835	1835	0
177	20250321	172700	15499779	1835	1835	1835	1835	0
178	20250321	172600	15499779	1835	1835	1835	1835	0
179	20250321	172500	15499779	1835	1835	1835	1835	0
180	20250321	172400	15499779	1835	1835	1835	1835	0
181	20250321	172300	15499779	1835	1835	1835	1835	0
182	20250321	172200	15499779	1835	1835	1835	1835	766
183	20250321	172100	15499779	1835	1835	1835	1835	0
184	20250321	172000	15499779	1835	1835	1835	1835	0
185	20250321	171900	15499779	1835	1835	1835	1835	0
186	20250321	171800	15499779	1835	1835	1835	1835	0
187	20250321	171700	15499779	1835	1835	1835	1835	0
188	20250321	171600	15499779	1835	1835	1835	1835	0
189	20250321	171500	15499779	1835	1835	1835	1835	0
190	20250321	171400	15499779	1835	1835	1835	1835	0
191	20250321	171300	15499779	1835	1835	1835	1835	0
192	20250321	171200	15499779	1835	1835	1835	1835	0
193	20250321	171100	15499779	1835	1835	1835	1835	0
194	20250321	171000	15499779	1835	1835	1835	1835	0
195	20250321	170900	15499779	1835	1835	1835	1835	0
196	20250321	170800	15499779	1835	1835	1835	1835	0
197	20250321	170700	15499779	1835	1835	1835	1835	0
198	20250321	170600	15499779	1835	1835	1835	1835	0
199	20250321	170500	15499779	1835	1835	1835	1835	0
200	20250321	170400	15499779	1835	1835	1835	1835	0
201	20250321	170300	15499779	1835	1835	1835	1835	0
202	20250321	170200	15499779	1835	1835	1835	1835	0
203	20250321	170100	15499779	1835	1835	1835	1835	0
204	20250321	170000	15499779	1835	1835	1835	1835	0
205	20250321	165900	15499779	1835	1835	1835	1835	0
206	20250321	165800	15499779	1835	1835	1835	1835	0
207	20250321	165700	15499779	1835	1835	1835	1835	0
208	20250321	165600	15499779	1835	1835	1835	1835	0
209	20250321	165500	15499779	1835	1835	1835	1835	0
210	20250321	165400	15499779	1835	1835	1835	1835	0
211	20250321	165300	15499779	1835	1835	1835	1835	0
212	20250321	165200	15499779	1835	1835	1835	1835	766
213	20250321	165100	15499779	1835	1835	1835	1835	0
214	20250321	165000	15499779	1835	1835	1835	1835	0
215	20250321	164900	15499779	1835	1835	1835	1835	0
216	20250321	164800	15499779	1835	1835	1835	1835	0
217	20250321	164700	15499779	1835	1835	1835	1835	0
218	20250321	164600	15499779	1835	1835	1835	1835	0
219	20250321	164500	15499779	1835	1835	1835	1835	0
220	20250321	164400	15499779	1835	1835	1835	1835	0
221	20250321	164300	15499779	1835	1835	1835	1835	0
222	20250321	164200	15499779	1835	1835	1835	1835	0
223	20250321	164100	15499779	1835	1835	1835	1835	0
224	20250321	164000	15499779	1835	1835	1835	1835	0
225	20250321	163900	15499779	1835	1835	1835	1835	0
226	20250321	163800	15499779	1835	1835	1835	1835	0
227	20250321	163700	15499779	1835	1835	1835	1835	0
228	20250321	163600	15499779	1835	1835	1835	1835	0
229	20250321	163500	15499779	1835	1835	1835	1835	0
230	20250321	163400	15499779	1835	1835	1835	1835	0
231	20250321	163300	15499779	1835	1835	1835	1835	0
232	20250321	163200	15499779	1835	1835	1835	1835	0
233	20250321	163100	15499779	1835	1835	1835	1835	0
234	20250321	163000	15499779	1835	1835	1835	1835	0
235	20250321	162900	15499779	1835	1835	1835	1835	0
236	20250321	162800	15499779	1835	1835	1835	1835	0
237	20250321	162700	15499779	1835	1835	1835	1835	0
238	20250321	162600	15499779	1835	1835	1835	1835	0
239	20250321	162500	15499779	1835	1835	1835	1835	0
240	20250321	162400	15499779	1835	1835	1835	1835	0
241	20250321	162300	15499779	1835	1835	1835	1835	0
242	20250321	162200	15499779	1835	1835	1835	1835	766
243	20250321	162100	15499779	1835	1835	1835	1835	0
244	20250321	162000	15499779	1835	1835	1835	1835	0
245	20250321	161900	15499779	1835	1835	1835	1835	0
246	20250321	161800	15499779	1835	1835	1835	1835	0
247	20250321	161700	15499779	1835	1835	1835	1835	0
248	20250321	161600	15499779	1835	1835	1835	1835	0
249	20250321	161500	15499779	1835	1835	1835	1835	0
250	20250321	161400	15499779	1835	1835	1835	1835	0
251	20250321	161300	15499779	1835	1835	1835	1835	0
252	20250321	161200	15499779	1835	1835	1835	1835	0
253	20250321	161100	15499779	1835	1835	1835	1835	0
254	20250321	161000	15499779	1835	1835	1835	1835	0
255	20250321	160900	15499779	1835	1835	1835	1835	0
256	20250321	160800	15499779	1835	1835	1835	1835	0
257	20250321	160700	15499779	1835	1835	1835	1835	0
258	20250321	160600	15499779	1835	1835	1835	1835	0
259	20250321	160500	15499779	1835	1835	1835	1835	0
260	20250321	160400	15499779	1835	1835	1835	1835	0
261	20250321	160300	15499779	1835	1835	1835	1835	0
262	20250321	160200	15499779	1835	1835	1835	1835	0
263	20250321	160100	15499779	1835	1835	1835	1835	0
264	20250321	160000	15499779	1835	1835	1835	1835	0
265	20250321	155900	15499779	1835	1835	1835	1835	0
266	20250321	155800	15499779	1835	1835	1835	1835	0
267	20250321	155700	15499779	1835	1835	1835	1835	0
268	20250321	155600	15499779	1835	1835	1835	1835	0
269	20250321	155500	15499779	1835	1835	1835	1835	0
270	20250321	155400	15499779	1835	1835	1835	1835	0
271	20250321	155300	15499779	1835	1835	1835	1835	0
272	20250321	155200	15499779	1835	1835	1835	1835	766
273	20250321	155100	15499779	1835	1835	1835	1835	0
274	20250321	155000	15499779	1835	1835	1835	1835	0
275	20250321	154900	15499779	1835	1835	1835	1835	0
276	20250321	154800	15499779	1835	1835	1835	1835	0
277	20250321	154700	15499779	1835	1835	1835	1835	0
278	20250321	154600	15499779	1835	1835	1835	1835	0
279	20250321	154500	15499779	1835	1835	1835	1835	0
280	20250321	154400	15499779	1835	1835	1835	1835	0
281	20250321	154300	15499779	1835	1835	1835	1835	0
282	20250321	154200	15499779	1835	1835	1835	1835	0
283	20250321	154100	15499779	1835	1835	1835	1835	0
284	20250321	154000	15499779	1835	1835	1835	1835	0
285	20250321	153900	15499779	1835	1835	1835	1835	0
286	20250321	153800	15499779	1835	1835	1835	1835	0
287	20250321	153700	15499779	1835	1835	1835	1835	0
288	20250321	153600	15499779	1835	1835	1835	1835	0
289	20250321	153500	15499779	1835	1835	1835	1835	0
290	20250321	153400	15499779	1835	1835	1835	1835	0
291	20250321	153300	15499779	1835	1835	1835	1835	0
292	20250321	153200	15499779	1835	1835	1835	1835	0
293	20250321	153100	15499779	1835	1835	1835	1835	0
294	20250321	153000	15499779	1835	1835	1835	1835	766
295	20250321	152900	14094169	1869	1869	1869	1869	0
296	20250321	152800	14094169	1869	1869	1869	1869	0
297	20250321	152700	14094169	1869	1869	1869	1869	0
298	20250321	152600	14094169	1869	1869	1869	1869	0
299	20250321	152500	14094169	1869	1869	1869	1869	0
300	20250321	152400	14094169	1869	1869	1869	1869	0
301	20250321	152300	14094169	1869	1869	1869	1869	0
302	20250321	152200	14094169	1869	1869	1869	1869	0
303	20250321	152100	14094169	1869	1869	1869	1869	0
304	20250321	152000	14094169	1869	1869	1869	1869	0
305	20250321	151900	14094169	1869	1869	1869	1869	0
306	20250321	151800	14094169	1869	1869	1869	1869	0
307	20250321	151700	14094169	1869	1869	1869	1869	0
308	20250321	151600	14094169	1869	1869	1869	1869	0
309	20250321	151500	14094169	1869	1869	1869	1869	0
310	20250321	151400	14094169	1869	1869	1869	1869	0
311	20250321	151300	14094169	1869	1869	1869	1869	0
312	20250321	151200	14094169	1869	1869	1869	1869	0
313	20250321	151100	14094169	1869	1869	1869	1869	0
314	20250321	151000	14094169	1869	1869	1869	1869	0
315	20250321	150900	14094169	1869	1869	1869	1869	0
316	20250321	150800	14094169	1869	1869	1869	1869	0
317	20250321	150700	14094169	1869	1869	1869	1869	0
318	20250321	150600	14094169	1869	1869	1869	1869	0
319	20250321	150500	14094169	1869	1869	1869	1869	0
320	20250321	150400	14094169	1869	1869	1869	1869	0
321	20250321	150300	14094169	1869	1869	1869	1869	0
322	20250321	150200	14094169	1869	1869	1869	1869	0
323	20250321	150100	14094169	1869	1869	1869	1869	0
324	20250321	150000	14094169	1869	1869	1869	1869	0
325	20250321	145900	14094169	1869	1869	1869	1869	0
326	20250321	145800	14094169	1869	1869	1869	1869	0
327	20250321	145700	14094169	1869	1869	1869	1869	0
328	20250321	145600	14094169	1869	1869	1869	1869	0
329	20250321	145500	14094169	1869	1869	1869	1869	0
330	20250321	145400	14094169	1869	1869	1869	1869	0
331	20250321	145300	14094169	1869	1869	1869	1869	0
332	20250321	145200	14094169	1869	1869	1869	1869	0
333	20250321	145100	14094169	1869	1869	1869	1869	0
334	20250321	145000	14094169	1869	1869	1869	1869	0
335	20250321	144900	14094169	1869	1869	1869	1869	0
336	20250321	144800	14094169	1869	1869	1869	1869	0
337	20250321	144700	14094169	1869	1869	1869	1869	0
338	20250321	144600	14094169	1869	1869	1869	1869	0
339	20250321	144500	14094169	1869	1869	1869	1869	0
340	20250321	144400	14094169	1869	1869	1869	1869	0
341	20250321	144300	14094169	1869	1869	1869	1869	0
342	20250321	144200	14094169	1869	1869	1869	1869	0
343	20250321	144100	14094169	1869	1869	1869	1869	0
344	20250321	144000	14094169	1869	1869	1869	1869	0
345	20250321	143900	14094169	1869	1869	1869	1869	0
346	20250321	143800	14094169	1869	1869	1869	1869	0
347	20250321	143700	14094169	1869	1869	1869	1869	0
348	20250321	143600	14094169	1869	1869	1869	1869	0
349	20250321	143500	14094169	1869	1869	1869	1869	1
350	20250321	143400	14092300	1875	1875	1875	1875	0
351	20250321	143300	14092300	1875	1875	1875	1875	0
352	20250321	143200	14092300	1875	1875	1875	1875	0
353	20250321	143100	14092300	1875	1875	1875	1875	0
354	20250321	143000	14092300	1875	1875	1875	1875	0
355	20250321	142900	14092300	1875	1875	1875	1875	0
356	20250321	142800	14092300	1875	1859	1875	1859	48
357	20250321	142700	14002909	1855	1855	1855	1855	0
358	20250321	142600	14002909	1855	1855	1855	1855	0
359	20250321	142500	14002909	1855	1855	1855	1855	0
360	20250321	142400	14002909	1855	1855	1855	1855	0
361	20250321	142300	14002909	1855	1855	1855	1855	0
362	20250321	142200	14002909	1855	1855	1855	1855	0
363	20250321	142100	14002909	1855	1855	1855	1855	0
364	20250321	142000	14002909	1855	1855	1855	1855	0
365	20250321	141900	14002909	1855	1855	1855	1855	0
366	20250321	141800	14002909	1855	1855	1855	1855	0
367	20250321	141700	14002909	1855	1855	1855	1855	0
368	20250321	141600	14002909	1855	1855	1855	1855	0
369	20250321	141500	14002909	1855	1855	1855	1855	0
370	20250321	141400	14002909	1855	1855	1855	1855	0
371	20250321	141300	14002909	1855	1855	1855	1855	0
372	20250321	141200	14002909	1855	1855	1855	1855	0
373	20250321	141100	14002909	1855	1855	1855	1855	0
374	20250321	141000	14002909	1855	1855	1855	1855	0
375	20250321	140900	14002909	1855	1855	1855	1855	0
376	20250321	140800	14002909	1855	1855	1855	1855	0
377	20250321	140700	14002909	1855	1855	1855	1855	0
378	20250321	140600	14002909	1855	1855	1855	1855	0
379	20250321	140500	14002909	1855	1855	1855	1855	0
380	20250321	140400	14002909	1855	1855	1855	1855	0
381	20250321	140300	14002909	1855	1855	1855	1855	0
382	20250321	140200	14002909	1855	1855	1855	1855	0
383	20250321	140100	14002909	1855	1855	1855	1855	0
384	20250321	140000	14002909	1855	1855	1855	1855	0
385	20250321	135900	14002909	1855	1855	1855	1855	1
386	20250321	135800	14001054	1860	1860	1860	1860	0
387	20250321	135700	14001054	1860	1860	1860	1860	0
388	20250321	135600	14001054	1860	1860	1860	1860	0
389	20250321	135500	14001054	1860	1860	1860	1860	0
390	20250321	135400	14001054	1860	1860	1860	1860	0
391	20250321	135300	14001054	1860	1860	1860	1860	0
392	20250321	135200	14001054	1860	1860	1860	1860	0
393	20250321	135100	14001054	1860	1860	1860	1860	0
394	20250321	135000	14001054	1860	1860	1860	1860	0
395	20250321	134900	14001054	1860	1860	1860	1860	0
396	20250321	134800	14001054	1860	1860	1860	1860	0
397	20250321	134700	14001054	1860	1860	1860	1860	0
398	20250321	134600	14001054	1860	1860	1860	1860	0
399	20250321	134500	14001054	1860	1860	1860	1860	0
400	20250321	134400	14001054	1860	1860	1860	1860	0
401	20250321	134300	14001054	1860	1860	1860	1860	0
402	20250321	134200	14001054	1860	1860	1860	1860	0
403	20250321	134100	14001054	1860	1860	1860	1860	0
404	20250321	134000	14001054	1860	1860	1860	1860	0
405	20250321	133900	14001054	1860	1860	1860	1860	0
406	20250321	133800	14001054	1860	1860	1860	1860	0
407	20250321	133700	14001054	1860	1860	1860	1860	0
408	20250321	133600	14001054	1860	1860	1860	1860	0
409	20250321	133500	14001054	1860	1860	1860	1860	0
410	20250321	133400	14001054	1860	1860	1860	1860	0
411	20250321	133300	14001054	1860	1860	1860	1860	0
412	20250321	133200	14001054	1860	1860	1860	1860	0
413	20250321	133100	14001054	1860	1860	1860	1860	0
414	20250321	133000	14001054	1860	1860	1860	1860	0
415	20250321	132900	14001054	1860	1860	1860	1860	0
416	20250321	132800	14001054	1860	1860	1860	1860	0
417	20250321	132700	14001054	1860	1860	1860	1860	0
418	20250321	132600	14001054	1860	1860	1860	1860	0
419	20250321	132500	14001054	1860	1860	1860	1860	0
420	20250321	132400	14001054	1860	1860	1860	1860	0
421	20250321	132300	14001054	1860	1860	1860	1860	0
422	20250321	132200	14001054	1860	1860	1860	1860	0
423	20250321	132100	14001054	1860	1860	1860	1860	0
424	20250321	132000	14001054	1860	1860	1860	1860	0
425	20250321	131900	14001054	1860	1860	1860	1860	0
426	20250321	131800	14001054	1860	1860	1860	1860	0
427	20250321	131700	14001054	1860	1860	1860	1860	0
428	20250321	131600	14001054	1860	1860	1860	1860	0
429	20250321	131500	14001054	1860	1860	1860	1860	0
430	20250321	131400	14001054	1860	1860	1860	1860	0
431	20250321	131300	14001054	1860	1860	1860	1860	0
432	20250321	131200	14001054	1860	1860	1860	1860	0
433	20250321	131100	14001054	1860	1860	1860	1860	0
434	20250321	131000	14001054	1860	1860	1860	1860	0
435	20250321	130900	14001054	1860	1860	1860	1860	0
436	20250321	130800	14001054	1860	1860	1860	1860	0
437	20250321	130700	14001054	1860	1860	1860	1860	0
438	20250321	130600	14001054	1860	1860	1860	1860	0
439	20250321	130500	14001054	1860	1860	1860	1860	0
440	20250321	130400	14001054	1860	1860	1860	1860	0
441	20250321	130300	14001054	1860	1860	1860	1860	0
442	20250321	130200	14001054	1860	1860	1860	1860	0
443	20250321	130100	14001054	1860	1860	1860	1860	0
444	20250321	130000	14001054	1860	1860	1860	1860	0
445	20250321	125900	14001054	1860	1860	1860	1860	0
446	20250321	125800	14001054	1860	1860	1860	1860	0
447	20250321	125700	14001054	1860	1860	1860	1860	0
448	20250321	125600	14001054	1860	1860	1860	1860	0
449	20250321	125500	14001054	1860	1860	1860	1860	0
450	20250321	125400	14001054	1860	1860	1860	1860	67
451	20250321	125300	13876434	1860	1860	1860	1860	0
452	20250321	125200	13876434	1860	1860	1860	1860	0
453	20250321	125100	13876434	1860	1860	1860	1860	0
454	20250321	125000	13876434	1860	1860	1860	1860	0
455	20250321	124900	13876434	1860	1860	1860	1860	0
456	20250321	124800	13876434	1860	1860	1860	1860	0
457	20250321	124700	13876434	1860	1860	1860	1860	0
458	20250321	124600	13876434	1860	1860	1860	1860	0
459	20250321	124500	13876434	1860	1860	1860	1860	0
460	20250321	124400	13876434	1860	1860	1860	1860	0
461	20250321	124300	13876434	1860	1860	1860	1860	0
462	20250321	124200	13876434	1860	1860	1860	1860	0
463	20250321	124100	13876434	1860	1860	1860	1860	0
464	20250321	124000	13876434	1860	1860	1860	1860	1
465	20250321	123900	13874574	1851	1851	1851	1851	0
466	20250321	123800	13874574	1851	1855	1855	1851	5000
467	20250321	123700	4619560	1852	1852	1852	1852	0
468	20250321	123600	4619560	1852	1852	1852	1852	0
469	20250321	123500	4619560	1852	1852	1852	1852	0
470	20250321	123400	4619560	1852	1852	1852	1852	0
471	20250321	123300	4619560	1852	1852	1852	1852	0
472	20250321	123200	4619560	1852	1857	1857	1852	5
473	20250321	123100	4610289	1860	1860	1860	1860	0
474	20250321	123000	4610289	1860	1860	1860	1860	0
475	20250321	122900	4610289	1860	1860	1860	1860	0
476	20250321	122800	4610289	1860	1860	1860	1860	0
477	20250321	122700	4610289	1860	1860	1860	1860	0
478	20250321	122600	4610289	1860	1860	1860	1860	0
479	20250321	122500	4610289	1860	1860	1860	1860	0
480	20250321	122400	4610289	1860	1860	1860	1860	0
481	20250321	122300	4610289	1860	1860	1860	1860	0
482	20250321	122200	4610289	1860	1860	1860	1860	1
483	20250321	122100	4608429	1860	1860	1860	1860	0
484	20250321	122000	4608429	1860	1860	1860	1860	0
485	20250321	121900	4608429	1860	1860	1860	1860	0
486	20250321	121800	4608429	1860	1860	1860	1860	0
487	20250321	121700	4608429	1860	1860	1860	1860	0
488	20250321	121600	4608429	1860	1860	1860	1860	0
489	20250321	121500	4608429	1860	1860	1860	1860	0
490	20250321	121400	4608429	1860	1860	1860	1860	1
491	20250321	121300	4606569	1860	1860	1860	1860	0
492	20250321	121200	4606569	1860	1860	1860	1860	0
493	20250321	121100	4606569	1860	1860	1860	1860	0
494	20250321	121000	4606569	1860	1860	1860	1860	0
495	20250321	120900	4606569	1860	1860	1860	1860	0
496	20250321	120800	4606569	1860	1860	1860	1860	0
497	20250321	120700	4606569	1860	1860	1860	1860	0
498	20250321	120600	4606569	1860	1860	1860	1860	0
499	20250321	120500	4606569	1860	1860	1860	1860	0
500	20250321	120400	4606569	1860	1860	1860	1860	0
501	20250321	120300	4606569	1860	1860	1860	1860	0
502	20250321	120200	4606569	1860	1860	1860	1860	0
503	20250321	120100	4606569	1860	1860	1860	1860	0
504	20250321	120000	4606569	1860	1860	1860	1860	0
505	20250321	115900	4606569	1860	1860	1860	1860	0
506	20250321	115800	4606569	1860	1860	1860	1860	0
507	20250321	115700	4606569	1860	1860	1860	1860	0
508	20250321	115600	4606569	1860	1860	1860	1860	0
509	20250321	115500	4606569	1860	1860	1860	1860	0
510	20250321	115400	4606569	1860	1860	1860	1860	0
511	20250321	115300	4606569	1860	1860	1860	1860	0
512	20250321	115200	4606569	1860	1860	1860	1860	0
513	20250321	115100	4606569	1860	1860	1860	1860	0
514	20250321	115000	4606569	1860	1860	1860	1860	0
515	20250321	114900	4606569	1860	1860	1860	1860	0
516	20250321	114800	4606569	1860	1860	1860	1860	0
517	20250321	114700	4606569	1860	1860	1860	1860	0
518	20250321	114600	4606569	1860	1860	1860	1860	0
519	20250321	114500	4606569	1860	1860	1860	1860	0
520	20250321	114400	4606569	1860	1860	1860	1860	0
521	20250321	114300	4606569	1860	1860	1860	1860	0
522	20250321	114200	4606569	1860	1860	1860	1860	0
523	20250321	114100	4606569	1860	1860	1860	1860	0
524	20250321	114000	4606569	1860	1860	1860	1860	0
525	20250321	113900	4606569	1860	1860	1860	1860	0
526	20250321	113800	4606569	1860	1860	1860	1860	0
527	20250321	113700	4606569	1860	1860	1860	1860	0
528	20250321	113600	4606569	1860	1860	1860	1860	0
529	20250321	113500	4606569	1860	1860	1860	1860	0
530	20250321	113400	4606569	1860	1860	1860	1860	0
531	20250321	113300	4606569	1860	1860	1860	1860	0
532	20250321	113200	4606569	1860	1860	1860	1860	0
533	20250321	113100	4606569	1860	1860	1860	1860	0
534	20250321	113000	4606569	1860	1860	1860	1860	35
535	20250321	112900	4541469	1860	1860	1860	1860	0
536	20250321	112800	4541469	1860	1860	1860	1860	0
537	20250321	112700	4541469	1860	1860	1860	1860	0
538	20250321	112600	4541469	1860	1860	1860	1860	0
539	20250321	112500	4541469	1860	1860	1860	1860	0
540	20250321	112400	4541469	1860	1860	1860	1860	0
541	20250321	112300	4541469	1860	1860	1860	1860	0
542	20250321	112200	4541469	1860	1860	1860	1860	0
543	20250321	112100	4541469	1860	1860	1860	1860	0
544	20250321	112000	4541469	1860	1860	1860	1860	0
545	20250321	111900	4541469	1860	1860	1860	1860	0
546	20250321	111800	4541469	1860	1860	1860	1860	0
547	20250321	111700	4541469	1860	1860	1860	1860	0
548	20250321	111600	4541469	1860	1860	1860	1860	0
549	20250321	111500	4541469	1860	1860	1860	1860	0
550	20250321	111400	4541469	1860	1860	1860	1860	0
551	20250321	111300	4541469	1860	1860	1860	1860	0
552	20250321	111200	4541469	1860	1860	1860	1860	0
553	20250321	111100	4541469	1860	1860	1860	1860	0
554	20250321	111000	4541469	1860	1860	1860	1860	0
555	20250321	110900	4541469	1860	1860	1860	1860	0
556	20250321	110800	4541469	1860	1860	1860	1860	1
557	20250321	110700	4539609	1857	1857	1857	1857	0
558	20250321	110600	4539609	1857	1857	1857	1857	0
559	20250321	110500	4539609	1857	1857	1857	1857	0
560	20250321	110400	4539609	1857	1857	1857	1857	0
561	20250321	110300	4539609	1857	1857	1857	1857	0
562	20250321	110200	4539609	1857	1857	1857	1857	0
563	20250321	110100	4539609	1857	1857	1857	1857	0
564	20250321	110000	4539609	1857	1857	1857	1857	0
565	20250321	105900	4539609	1857	1857	1857	1857	0
566	20250321	105800	4539609	1857	1857	1857	1857	0
567	20250321	105700	4539609	1857	1857	1857	1857	0
568	20250321	105600	4539609	1857	1857	1857	1857	0
569	20250321	105500	4539609	1857	1857	1857	1857	0
570	20250321	105400	4539609	1857	1857	1857	1857	0
571	20250321	105300	4539609	1857	1857	1857	1857	0
572	20250321	105200	4539609	1857	1857	1857	1857	0
573	20250321	105100	4539609	1857	1857	1857	1857	0
574	20250321	105000	4539609	1857	1857	1857	1857	0
575	20250321	104900	4539609	1857	1857	1857	1857	0
576	20250321	104800	4539609	1857	1857	1857	1857	0
577	20250321	104700	4539609	1857	1857	1857	1857	0
578	20250321	104600	4539609	1857	1857	1857	1857	0
579	20250321	104500	4539609	1857	1857	1857	1857	0
580	20250321	104400	4539609	1857	1857	1857	1857	0
581	20250321	104300	4539609	1857	1857	1857	1857	0
582	20250321	104200	4539609	1857	1857	1857	1857	0
583	20250321	104100	4539609	1857	1857	1857	1857	20
584	20250321	104000	4502469	1861	1861	1861	1861	0
585	20250321	103900	4502469	1861	1861	1861	1861	0
586	20250321	103800	4502469	1861	1861	1861	1861	0
587	20250321	103700	4502469	1861	1861	1861	1861	0
588	20250321	103600	4502469	1861	1861	1861	1861	0
589	20250321	103500	4502469	1861	1861	1861	1861	0
590	20250321	103400	4502469	1861	1861	1861	1861	0
591	20250321	103300	4502469	1861	1861	1861	1861	0
592	20250321	103200	4502469	1861	1861	1861	1861	0
593	20250321	103100	4502469	1861	1861	1861	1861	0
594	20250321	103000	4502469	1861	1861	1861	1861	0
595	20250321	102900	4502469	1861	1861	1861	1861	0
596	20250321	102800	4502469	1861	1861	1861	1861	0
597	20250321	102700	4502469	1861	1861	1861	1861	0
598	20250321	102600	4502469	1861	1861	1861	1861	0
599	20250321	102500	4502469	1861	1861	1861	1861	0
600	20250321	102400	4502469	1861	1861	1861	1861	0
601	20250321	102300	4502469	1861	1861	1861	1861	0
602	20250321	102200	4502469	1861	1861	1861	1861	0
603	20250321	102100	4502469	1861	1861	1861	1861	0
604	20250321	102000	4502469	1861	1861	1861	1861	0
605	20250321	101900	4502469	1861	1861	1861	1861	0
606	20250321	101800	4502469	1861	1861	1861	1861	0
607	20250321	101700	4502469	1861	1861	1861	1861	0
608	20250321	101600	4502469	1861	1861	1861	1861	0
609	20250321	101500	4502469	1861	1861	1861	1861	0
610	20250321	101400	4502469	1861	1861	1861	1861	0
611	20250321	101300	4502469	1861	1861	1861	1861	0
612	20250321	101200	4502469	1861	1861	1861	1861	0
613	20250321	101100	4502469	1861	1861	1861	1861	0
614	20250321	101000	4502469	1861	1861	1861	1861	0
615	20250321	100900	4502469	1861	1861	1861	1861	0
616	20250321	100800	4502469	1861	1861	1861	1861	0
617	20250321	100700	4502469	1861	1861	1861	1861	0
618	20250321	100600	4502469	1861	1861	1861	1861	0
619	20250321	100500	4502469	1861	1861	1861	1861	0
620	20250321	100400	4502469	1861	1861	1861	1861	0
621	20250321	100300	4502469	1861	1861	1861	1861	0
622	20250321	100200	4502469	1861	1861	1861	1861	47
623	20250321	100100	4415002	1864	1864	1864	1864	0
624	20250321	100000	4415002	1864	1864	1864	1864	0
625	20250321	095900	4415002	1864	1864	1864	1864	0
626	20250321	095800	4415002	1864	1864	1864	1864	0
627	20250321	095700	4415002	1864	1864	1864	1864	0
628	20250321	095600	4415002	1864	1864	1864	1864	0
629	20250321	095500	4415002	1864	1864	1864	1864	0
630	20250321	095400	4415002	1864	1864	1864	1864	0
631	20250321	095300	4415002	1864	1864	1864	1864	0
632	20250321	095200	4415002	1864	1864	1864	1864	0
633	20250321	095100	4415002	1864	1864	1864	1864	0
634	20250321	095000	4415002	1864	1864	1864	1864	0
635	20250321	094900	4415002	1864	1864	1864	1864	0
636	20250321	094800	4415002	1864	1864	1864	1864	0
637	20250321	094700	4415002	1864	1864	1864	1864	0
638	20250321	094600	4415002	1864	1864	1864	1864	0
639	20250321	094500	4415002	1864	1864	1864	1864	0
640	20250321	094400	4415002	1864	1864	1864	1864	0
641	20250321	094300	4415002	1864	1864	1864	1864	1
642	20250321	094200	4413138	1842	1842	1842	1842	0
643	20250321	094100	4413138	1842	1842	1842	1842	0
644	20250321	094000	4413138	1842	1843	1843	1842	1000
645	20250321	093900	2571128	1864	1864	1864	1864	0
646	20250321	093800	2571128	1864	1864	1864	1864	0
647	20250321	093700	2571128	1864	1864	1864	1864	1
648	20250321	093600	2569264	1843	1843	1843	1843	0
649	20250321	093500	2569264	1843	1843	1843	1843	0
650	20250321	093400	2569264	1843	1843	1843	1843	5
651	20250321	093300	2560049	1864	1864	1864	1864	0
652	20250321	093200	2560049	1864	1864	1864	1864	0
653	20250321	093100	2560049	1864	1864	1864	1864	0
654	20250321	093000	2560049	1864	1864	1864	1864	0
655	20250321	092900	2560049	1864	1864	1864	1864	1
656	20250321	092800	2558185	1850	1850	1850	1850	0
657	20250321	092700	2558185	1850	1850	1850	1850	0
658	20250321	092600	2558185	1850	1850	1850	1850	0
659	20250321	092500	2558185	1850	1850	1850	1850	0
660	20250321	092400	2558185	1850	1850	1850	1850	0
661	20250321	092300	2558185	1850	1850	1850	1850	0
662	20250321	092200	2558185	1850	1850	1850	1850	949
663	20250321	092100	802535	1877	1877	1877	1877	1
664	20250321	092000	800658	1850	1850	1850	1850	0
665	20250321	091900	800658	1850	1850	1850	1850	0
666	20250321	091800	800658	1850	1850	1850	1850	0
667	20250321	091700	800658	1850	1850	1850	1850	0
668	20250321	091600	800658	1850	1850	1850	1850	0
669	20250321	091500	800658	1850	1850	1850	1850	0
670	20250321	091400	800658	1850	1850	1850	1850	0
671	20250321	091300	800658	1850	1850	1850	1850	0
672	20250321	091200	800658	1850	1850	1850	1850	67
673	20250321	091100	676708	1850	1850	1850	1850	0
674	20250321	091000	676708	1850	1850	1850	1850	0
675	20250321	090900	676708	1850	1850	1850	1850	0
676	20250321	090800	676708	1850	1850	1850	1850	0
677	20250321	090700	676708	1850	1850	1850	1850	0
678	20250321	090600	676708	1850	1850	1850	1850	0
679	20250321	090500	676708	1850	1850	1850	1850	0
680	20250321	090400	676708	1850	1850	1850	1850	0
681	20250321	090300	676708	1850	1849	1850	1846	237
682	20250321	090200	238650	1850	1850	1850	1850	0
683	20250321	090100	238650	1850	1850	1850	1850	0
684	20250321	090000	238650	1850	1850	1850	1850	129