KissMeData/238090/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	205700	25144684	1779	1779	1779	1779	873
3	20250313	205600	25144684	1779	1779	1779	1779	0
4	20250313	205500	25144684	1779	1779	1779	1779	0
5	20250313	205400	25144684	1779	1779	1779	1779	0
6	20250313	205300	25144684	1779	1779	1779	1779	0
7	20250313	205200	25144684	1779	1779	1779	1779	0
8	20250313	205100	25144684	1779	1779	1779	1779	0
9	20250313	205000	25144684	1779	1779	1779	1779	0
10	20250313	204900	25144684	1779	1779	1779	1779	0
11	20250313	204800	25144684	1779	1779	1779	1779	0
12	20250313	204700	25144684	1779	1779	1779	1779	0
13	20250313	204600	25144684	1779	1779	1779	1779	0
14	20250313	204500	25144684	1779	1779	1779	1779	0
15	20250313	204400	25144684	1779	1779	1779	1779	0
16	20250313	204300	25144684	1779	1779	1779	1779	0
17	20250313	204200	25144684	1779	1779	1779	1779	0
18	20250313	204100	25144684	1779	1779	1779	1779	0
19	20250313	204000	25144684	1779	1779	1779	1779	0
20	20250313	203900	25144684	1779	1779	1779	1779	0
21	20250313	203800	25144684	1779	1779	1779	1779	0
22	20250313	203700	25144684	1779	1779	1779	1779	0
23	20250313	203600	25144684	1779	1779	1779	1779	0
24	20250313	203500	25144684	1779	1779	1779	1779	0
25	20250313	203400	25144684	1779	1779	1779	1779	0
26	20250313	203300	25144684	1779	1779	1779	1779	0
27	20250313	203200	25144684	1779	1779	1779	1779	0
28	20250313	203100	25144684	1779	1779	1779	1779	0
29	20250313	203000	25144684	1779	1779	1779	1779	0
30	20250313	202900	25144684	1779	1779	1779	1779	0
31	20250313	202800	25144684	1779	1779	1779	1779	0
32	20250313	202700	25144684	1779	1779	1779	1779	873
33	20250313	202600	25144684	1779	1779	1779	1779	0
34	20250313	202500	25144684	1779	1779	1779	1779	0
35	20250313	202400	25144684	1779	1779	1779	1779	0
36	20250313	202300	25144684	1779	1779	1779	1779	0
37	20250313	202200	25144684	1779	1779	1779	1779	0
38	20250313	202100	25144684	1779	1779	1779	1779	0
39	20250313	202000	25144684	1779	1779	1779	1779	0
40	20250313	201900	25144684	1779	1779	1779	1779	0
41	20250313	201800	25144684	1779	1779	1779	1779	0
42	20250313	201700	25144684	1779	1779	1779	1779	0
43	20250313	201600	25144684	1779	1779	1779	1779	0
44	20250313	201500	25144684	1779	1779	1779	1779	0
45	20250313	201400	25144684	1779	1779	1779	1779	0
46	20250313	201300	25144684	1779	1779	1779	1779	0
47	20250313	201200	25144684	1779	1779	1779	1779	0
48	20250313	201100	25144684	1779	1779	1779	1779	0
49	20250313	201000	25144684	1779	1779	1779	1779	0
50	20250313	200900	25144684	1779	1779	1779	1779	0
51	20250313	200800	25144684	1779	1779	1779	1779	0
52	20250313	200700	25144684	1779	1779	1779	1779	0
53	20250313	200600	25144684	1779	1779	1779	1779	0
54	20250313	200500	25144684	1779	1779	1779	1779	0
55	20250313	200400	25144684	1779	1779	1779	1779	0
56	20250313	200300	25144684	1779	1779	1779	1779	0
57	20250313	200200	25144684	1779	1779	1779	1779	0
58	20250313	200100	25144684	1779	1779	1779	1779	0
59	20250313	200000	25144684	1779	1779	1779	1779	0
60	20250313	195900	25144684	1779	1779	1779	1779	0
61	20250313	195800	25144684	1779	1779	1779	1779	0
62	20250313	195700	25144684	1779	1779	1779	1779	873
63	20250313	195600	25144684	1779	1779	1779	1779	0
64	20250313	195500	25144684	1779	1779	1779	1779	0
65	20250313	195400	25144684	1779	1779	1779	1779	0
66	20250313	195300	25144684	1779	1779	1779	1779	0
67	20250313	195200	25144684	1779	1779	1779	1779	0
68	20250313	195100	25144684	1779	1779	1779	1779	0
69	20250313	195000	25144684	1779	1779	1779	1779	0
70	20250313	194900	25144684	1779	1779	1779	1779	0
71	20250313	194800	25144684	1779	1779	1779	1779	0
72	20250313	194700	25144684	1779	1779	1779	1779	0
73	20250313	194600	25144684	1779	1779	1779	1779	0
74	20250313	194500	25144684	1779	1779	1779	1779	0
75	20250313	194400	25144684	1779	1779	1779	1779	0
76	20250313	194300	25144684	1779	1779	1779	1779	0
77	20250313	194200	25144684	1779	1779	1779	1779	0
78	20250313	194100	25144684	1779	1779	1779	1779	0
79	20250313	194000	25144684	1779	1779	1779	1779	0
80	20250313	193900	25144684	1779	1779	1779	1779	0
81	20250313	193800	25144684	1779	1779	1779	1779	0
82	20250313	193700	25144684	1779	1779	1779	1779	0
83	20250313	193600	25144684	1779	1779	1779	1779	0
84	20250313	193500	25144684	1779	1779	1779	1779	0
85	20250313	193400	25144684	1779	1779	1779	1779	0
86	20250313	193300	25144684	1779	1779	1779	1779	0
87	20250313	193200	25144684	1779	1779	1779	1779	0
88	20250313	193100	25144684	1779	1779	1779	1779	0
89	20250313	193000	25144684	1779	1779	1779	1779	0
90	20250313	192900	25144684	1779	1779	1779	1779	0
91	20250313	192800	25144684	1779	1779	1779	1779	0
92	20250313	192700	25144684	1779	1779	1779	1779	873
93	20250313	192600	25144684	1779	1779	1779	1779	0
94	20250313	192500	25144684	1779	1779	1779	1779	0
95	20250313	192400	25144684	1779	1779	1779	1779	0
96	20250313	192300	25144684	1779	1779	1779	1779	0
97	20250313	192200	25144684	1779	1779	1779	1779	0
98	20250313	192100	25144684	1779	1779	1779	1779	0
99	20250313	192000	25144684	1779	1779	1779	1779	0
100	20250313	191900	25144684	1779	1779	1779	1779	0
101	20250313	191800	25144684	1779	1779	1779	1779	0
102	20250313	191700	25144684	1779	1779	1779	1779	0
103	20250313	191600	25144684	1779	1779	1779	1779	0
104	20250313	191500	25144684	1779	1779	1779	1779	0
105	20250313	191400	25144684	1779	1779	1779	1779	0
106	20250313	191300	25144684	1779	1779	1779	1779	0
107	20250313	191200	25144684	1779	1779	1779	1779	0
108	20250313	191100	25144684	1779	1779	1779	1779	0
109	20250313	191000	25144684	1779	1779	1779	1779	0
110	20250313	190900	25144684	1779	1779	1779	1779	0
111	20250313	190800	25144684	1779	1779	1779	1779	0
112	20250313	190700	25144684	1779	1779	1779	1779	0
113	20250313	190600	25144684	1779	1779	1779	1779	0
114	20250313	190500	25144684	1779	1779	1779	1779	0
115	20250313	190400	25144684	1779	1779	1779	1779	0
116	20250313	190300	25144684	1779	1779	1779	1779	0
117	20250313	190200	25144684	1779	1779	1779	1779	0
118	20250313	190100	25144684	1779	1779	1779	1779	0
119	20250313	190000	25144684	1779	1779	1779	1779	0
120	20250313	185900	25144684	1779	1779	1779	1779	0
121	20250313	185800	25144684	1779	1779	1779	1779	0
122	20250313	185700	25144684	1779	1779	1779	1779	873
123	20250313	185600	25144684	1779	1779	1779	1779	0
124	20250313	185500	25144684	1779	1779	1779	1779	0
125	20250313	185400	25144684	1779	1779	1779	1779	0
126	20250313	185300	25144684	1779	1779	1779	1779	0
127	20250313	185200	25144684	1779	1779	1779	1779	0
128	20250313	185100	25144684	1779	1779	1779	1779	0
129	20250313	185000	25144684	1779	1779	1779	1779	0
130	20250313	184900	25144684	1779	1779	1779	1779	0
131	20250313	184800	25144684	1779	1779	1779	1779	0
132	20250313	184700	25144684	1779	1779	1779	1779	0
133	20250313	184600	25144684	1779	1779	1779	1779	0
134	20250313	184500	25144684	1779	1779	1779	1779	0
135	20250313	184400	25144684	1779	1779	1779	1779	0
136	20250313	184300	25144684	1779	1779	1779	1779	0
137	20250313	184200	25144684	1779	1779	1779	1779	0
138	20250313	184100	25144684	1779	1779	1779	1779	0
139	20250313	184000	25144684	1779	1779	1779	1779	0
140	20250313	183900	25144684	1779	1779	1779	1779	0
141	20250313	183800	25144684	1779	1779	1779	1779	0
142	20250313	183700	25144684	1779	1779	1779	1779	0
143	20250313	183600	25144684	1779	1779	1779	1779	0
144	20250313	183500	25144684	1779	1779	1779	1779	0
145	20250313	183400	25144684	1779	1779	1779	1779	0
146	20250313	183300	25144684	1779	1779	1779	1779	0
147	20250313	183200	25144684	1779	1779	1779	1779	0
148	20250313	183100	25144684	1779	1779	1779	1779	0
149	20250313	183000	25144684	1779	1779	1779	1779	0
150	20250313	182900	25144684	1779	1779	1779	1779	0
151	20250313	182800	25144684	1779	1779	1779	1779	0
152	20250313	182700	25144684	1779	1779	1779	1779	873
153	20250313	182600	25144684	1779	1779	1779	1779	0
154	20250313	182500	25144684	1779	1779	1779	1779	0
155	20250313	182400	25144684	1779	1779	1779	1779	0
156	20250313	182300	25144684	1779	1779	1779	1779	0
157	20250313	182200	25144684	1779	1779	1779	1779	0
158	20250313	182100	25144684	1779	1779	1779	1779	0
159	20250313	182000	25144684	1779	1779	1779	1779	0
160	20250313	181900	25144684	1779	1779	1779	1779	0
161	20250313	181800	25144684	1779	1779	1779	1779	0
162	20250313	181700	25144684	1779	1779	1779	1779	0
163	20250313	181600	25144684	1779	1779	1779	1779	0
164	20250313	181500	25144684	1779	1779	1779	1779	0
165	20250313	181400	25144684	1779	1779	1779	1779	0
166	20250313	181300	25144684	1779	1779	1779	1779	0
167	20250313	181200	25144684	1779	1779	1779	1779	0
168	20250313	181100	25144684	1779	1779	1779	1779	0
169	20250313	181000	25144684	1779	1779	1779	1779	0
170	20250313	180900	25144684	1779	1779	1779	1779	0
171	20250313	180800	25144684	1779	1779	1779	1779	0
172	20250313	180700	25144684	1779	1779	1779	1779	0
173	20250313	180600	25144684	1779	1779	1779	1779	0
174	20250313	180500	25144684	1779	1779	1779	1779	0
175	20250313	180400	25144684	1779	1779	1779	1779	0
176	20250313	180300	25144684	1779	1779	1779	1779	0
177	20250313	180200	25144684	1779	1779	1779	1779	0
178	20250313	180100	25144684	1779	1779	1779	1779	0
179	20250313	180000	25144684	1779	1779	1779	1779	0
180	20250313	175900	25144684	1779	1779	1779	1779	0
181	20250313	175800	25144684	1779	1779	1779	1779	0
182	20250313	175700	25144684	1779	1779	1779	1779	873
183	20250313	175600	25144684	1779	1779	1779	1779	0
184	20250313	175500	25144684	1779	1779	1779	1779	0
185	20250313	175400	25144684	1779	1779	1779	1779	0
186	20250313	175300	25144684	1779	1779	1779	1779	0
187	20250313	175200	25144684	1779	1779	1779	1779	0
188	20250313	175100	25144684	1779	1779	1779	1779	0
189	20250313	175000	25144684	1779	1779	1779	1779	0
190	20250313	174900	25144684	1779	1779	1779	1779	0
191	20250313	174800	25144684	1779	1779	1779	1779	0
192	20250313	174700	25144684	1779	1779	1779	1779	0
193	20250313	174600	25144684	1779	1779	1779	1779	0
194	20250313	174500	25144684	1779	1779	1779	1779	0
195	20250313	174400	25144684	1779	1779	1779	1779	0
196	20250313	174300	25144684	1779	1779	1779	1779	0
197	20250313	174200	25144684	1779	1779	1779	1779	0
198	20250313	174100	25144684	1779	1779	1779	1779	0
199	20250313	174000	25144684	1779	1779	1779	1779	0
200	20250313	173900	25144684	1779	1779	1779	1779	0
201	20250313	173800	25144684	1779	1779	1779	1779	0
202	20250313	173700	25144684	1779	1779	1779	1779	0
203	20250313	173600	25144684	1779	1779	1779	1779	0
204	20250313	173500	25144684	1779	1779	1779	1779	0
205	20250313	173400	25144684	1779	1779	1779	1779	0
206	20250313	173300	25144684	1779	1779	1779	1779	0
207	20250313	173200	25144684	1779	1779	1779	1779	0
208	20250313	173100	25144684	1779	1779	1779	1779	0
209	20250313	173000	25144684	1779	1779	1779	1779	0
210	20250313	172900	25144684	1779	1779	1779	1779	0
211	20250313	172800	25144684	1779	1779	1779	1779	0
212	20250313	172700	25144684	1779	1779	1779	1779	873
213	20250313	172600	25144684	1779	1779	1779	1779	0
214	20250313	172500	25144684	1779	1779	1779	1779	0
215	20250313	172400	25144684	1779	1779	1779	1779	0
216	20250313	172300	25144684	1779	1779	1779	1779	0
217	20250313	172200	25144684	1779	1779	1779	1779	0
218	20250313	172100	25144684	1779	1779	1779	1779	0
219	20250313	172000	25144684	1779	1779	1779	1779	0
220	20250313	171900	25144684	1779	1779	1779	1779	0
221	20250313	171800	25144684	1779	1779	1779	1779	0
222	20250313	171700	25144684	1779	1779	1779	1779	0
223	20250313	171600	25144684	1779	1779	1779	1779	0
224	20250313	171500	25144684	1779	1779	1779	1779	0
225	20250313	171400	25144684	1779	1779	1779	1779	0
226	20250313	171300	25144684	1779	1779	1779	1779	0
227	20250313	171200	25144684	1779	1779	1779	1779	0
228	20250313	171100	25144684	1779	1779	1779	1779	0
229	20250313	171000	25144684	1779	1779	1779	1779	0
230	20250313	170900	25144684	1779	1779	1779	1779	0
231	20250313	170800	25144684	1779	1779	1779	1779	0
232	20250313	170700	25144684	1779	1779	1779	1779	0
233	20250313	170600	25144684	1779	1779	1779	1779	0
234	20250313	170500	25144684	1779	1779	1779	1779	0
235	20250313	170400	25144684	1779	1779	1779	1779	0
236	20250313	170300	25144684	1779	1779	1779	1779	0
237	20250313	170200	25144684	1779	1779	1779	1779	0
238	20250313	170100	25144684	1779	1779	1779	1779	0
239	20250313	170000	25144684	1779	1779	1779	1779	0
240	20250313	165900	25144684	1779	1779	1779	1779	0
241	20250313	165800	25144684	1779	1779	1779	1779	0
242	20250313	165700	25144684	1779	1779	1779	1779	873
243	20250313	165600	25144684	1779	1779	1779	1779	0
244	20250313	165500	25144684	1779	1779	1779	1779	0
245	20250313	165400	25144684	1779	1779	1779	1779	0
246	20250313	165300	25144684	1779	1779	1779	1779	0
247	20250313	165200	25144684	1779	1779	1779	1779	0
248	20250313	165100	25144684	1779	1779	1779	1779	0
249	20250313	165000	25144684	1779	1779	1779	1779	0
250	20250313	164900	25144684	1779	1779	1779	1779	0
251	20250313	164800	25144684	1779	1779	1779	1779	0
252	20250313	164700	25144684	1779	1779	1779	1779	0
253	20250313	164600	25144684	1779	1779	1779	1779	0
254	20250313	164500	25144684	1779	1779	1779	1779	0
255	20250313	164400	25144684	1779	1779	1779	1779	0
256	20250313	164300	25144684	1779	1779	1779	1779	0
257	20250313	164200	25144684	1779	1779	1779	1779	0
258	20250313	164100	25144684	1779	1779	1779	1779	0
259	20250313	164000	25144684	1779	1779	1779	1779	0
260	20250313	163900	25144684	1779	1779	1779	1779	0
261	20250313	163800	25144684	1779	1779	1779	1779	0
262	20250313	163700	25144684	1779	1779	1779	1779	0
263	20250313	163600	25144684	1779	1779	1779	1779	0
264	20250313	163500	25144684	1779	1779	1779	1779	0
265	20250313	163400	25144684	1779	1779	1779	1779	0
266	20250313	163300	25144684	1779	1779	1779	1779	0
267	20250313	163200	25144684	1779	1779	1779	1779	0
268	20250313	163100	25144684	1779	1779	1779	1779	0
269	20250313	163000	25144684	1779	1779	1779	1779	0
270	20250313	162900	25144684	1779	1779	1779	1779	0
271	20250313	162800	25144684	1779	1779	1779	1779	0
272	20250313	162700	25144684	1779	1779	1779	1779	873
273	20250313	162600	25144684	1779	1779	1779	1779	0
274	20250313	162500	25144684	1779	1779	1779	1779	0
275	20250313	162400	25144684	1779	1779	1779	1779	0
276	20250313	162300	25144684	1779	1779	1779	1779	0
277	20250313	162200	25144684	1779	1779	1779	1779	0
278	20250313	162100	25144684	1779	1779	1779	1779	0
279	20250313	162000	25144684	1779	1779	1779	1779	0
280	20250313	161900	25144684	1779	1779	1779	1779	0
281	20250313	161800	25144684	1779	1779	1779	1779	0
282	20250313	161700	25144684	1779	1779	1779	1779	0
283	20250313	161600	25144684	1779	1779	1779	1779	0
284	20250313	161500	25144684	1779	1779	1779	1779	0
285	20250313	161400	25144684	1779	1779	1779	1779	0
286	20250313	161300	25144684	1779	1779	1779	1779	0
287	20250313	161200	25144684	1779	1779	1779	1779	0
288	20250313	161100	25144684	1779	1779	1779	1779	0
289	20250313	161000	25144684	1779	1779	1779	1779	0
290	20250313	160900	25144684	1779	1779	1779	1779	0
291	20250313	160800	25144684	1779	1779	1779	1779	0
292	20250313	160700	25144684	1779	1779	1779	1779	0
293	20250313	160600	25144684	1779	1779	1779	1779	0
294	20250313	160500	25144684	1779	1779	1779	1779	0
295	20250313	160400	25144684	1779	1779	1779	1779	0
296	20250313	160300	25144684	1779	1779	1779	1779	0
297	20250313	160200	25144684	1779	1779	1779	1779	0
298	20250313	160100	25144684	1779	1779	1779	1779	0
299	20250313	160000	25144684	1779	1779	1779	1779	0
300	20250313	155900	25144684	1779	1779	1779	1779	0
301	20250313	155800	25144684	1779	1779	1779	1779	0
302	20250313	155700	25144684	1779	1779	1779	1779	873
303	20250313	155600	25144684	1779	1779	1779	1779	0
304	20250313	155500	25144684	1779	1779	1779	1779	0
305	20250313	155400	25144684	1779	1779	1779	1779	0
306	20250313	155300	25144684	1779	1779	1779	1779	0
307	20250313	155200	25144684	1779	1779	1779	1779	0
308	20250313	155100	25144684	1779	1779	1779	1779	0
309	20250313	155000	25144684	1779	1779	1779	1779	0
310	20250313	154900	25144684	1779	1779	1779	1779	0
311	20250313	154800	25144684	1779	1779	1779	1779	0
312	20250313	154700	25144684	1779	1779	1779	1779	0
313	20250313	154600	25144684	1779	1779	1779	1779	0
314	20250313	154500	25144684	1779	1779	1779	1779	0
315	20250313	154400	25144684	1779	1779	1779	1779	0
316	20250313	154300	25144684	1779	1779	1779	1779	0
317	20250313	154200	25144684	1779	1779	1779	1779	0
318	20250313	154100	25144684	1779	1779	1779	1779	0
319	20250313	154000	25144684	1779	1779	1779	1779	0
320	20250313	153900	25144684	1779	1779	1779	1779	0
321	20250313	153800	25144684	1779	1779	1779	1779	0
322	20250313	153700	25144684	1779	1779	1779	1779	0
323	20250313	153600	25144684	1779	1779	1779	1779	0
324	20250313	153500	25144684	1779	1779	1779	1779	0
325	20250313	153400	25144684	1779	1779	1779	1779	0
326	20250313	153300	25144684	1779	1779	1779	1779	0
327	20250313	153200	25144684	1779	1779	1779	1779	0
328	20250313	153100	25144684	1779	1779	1779	1779	0
329	20250313	153000	25144684	1779	1779	1779	1779	873
330	20250313	152900	23591617	1789	1789	1789	1789	0
331	20250313	152800	23591617	1789	1789	1789	1789	0
332	20250313	152700	23591617	1789	1789	1789	1789	0
333	20250313	152600	23591617	1789	1789	1789	1789	0
334	20250313	152500	23591617	1789	1789	1789	1789	0
335	20250313	152400	23591617	1789	1789	1789	1789	0
336	20250313	152300	23591617	1789	1789	1789	1789	0
337	20250313	152200	23591617	1789	1789	1789	1789	0
338	20250313	152100	23591617	1789	1789	1789	1789	0
339	20250313	152000	23591617	1789	1789	1789	1789	0
340	20250313	151900	23591617	1789	1789	1789	1789	1
341	20250313	151800	23589828	1788	1788	1788	1788	4
342	20250313	151700	23582676	1788	1788	1788	1788	0
343	20250313	151600	23582676	1788	1788	1788	1788	0
344	20250313	151500	23582676	1788	1788	1788	1788	1
345	20250313	151400	23580888	1787	1787	1787	1787	0
346	20250313	151300	23580888	1787	1787	1787	1787	50
347	20250313	151200	23491538	1787	1787	1787	1787	17
348	20250313	151100	23461159	1787	1787	1787	1787	0
349	20250313	151000	23461159	1787	1787	1787	1787	30
350	20250313	150900	23407549	1787	1787	1787	1787	41
351	20250313	150800	23334282	1788	1788	1788	1788	0
352	20250313	150700	23334282	1788	1788	1788	1788	0
353	20250313	150600	23334282	1788	1788	1788	1788	0
354	20250313	150500	23334282	1788	1788	1788	1788	0
355	20250313	150400	23334282	1788	1788	1788	1788	0
356	20250313	150300	23334282	1788	1788	1788	1788	0
357	20250313	150200	23334282	1788	1788	1788	1788	0
358	20250313	150100	23334282	1788	1788	1788	1788	0
359	20250313	150000	23334282	1788	1788	1788	1788	0
360	20250313	145900	23334282	1788	1788	1788	1788	0
361	20250313	145800	23334282	1788	1788	1788	1788	58
362	20250313	145700	23230578	1788	1788	1788	1788	0
363	20250313	145600	23230578	1788	1788	1788	1788	0
364	20250313	145500	23230578	1788	1788	1788	1788	50
365	20250313	145400	23141178	1788	1790	1790	1788	50
366	20250313	145300	23051763	1788	1788	1788	1788	0
367	20250313	145200	23051763	1788	1788	1788	1788	0
368	20250313	145100	23051763	1788	1788	1788	1788	0
369	20250313	145000	23051763	1788	1788	1788	1788	0
370	20250313	144900	23051763	1788	1788	1788	1788	0
371	20250313	144800	23051763	1788	1788	1788	1788	0
372	20250313	144700	23051763	1788	1788	1788	1788	0
373	20250313	144600	23051763	1788	1788	1788	1788	10
374	20250313	144500	23033883	1788	1788	1788	1788	0
375	20250313	144400	23033883	1788	1792	1792	1788	1300
376	20250313	144300	20707707	1793	1793	1793	1793	0
377	20250313	144200	20707707	1793	1793	1793	1793	0
378	20250313	144100	20707707	1793	1793	1793	1793	5
379	20250313	144000	20698742	1794	1794	1794	1794	0
380	20250313	143900	20698742	1794	1794	1794	1794	0
381	20250313	143800	20698742	1794	1794	1794	1794	0
382	20250313	143700	20698742	1794	1794	1794	1794	0
383	20250313	143600	20698742	1794	1794	1794	1794	0
384	20250313	143500	20698742	1794	1794	1794	1794	0
385	20250313	143400	20698742	1794	1794	1794	1794	0
386	20250313	143300	20698742	1794	1794	1794	1794	0
387	20250313	143200	20698742	1794	1794	1794	1794	0
388	20250313	143100	20698742	1794	1794	1794	1794	0
389	20250313	143000	20698742	1794	1794	1794	1794	0
390	20250313	142900	20698742	1794	1794	1794	1794	0
391	20250313	142800	20698742	1794	1794	1794	1794	0
392	20250313	142700	20698742	1794	1794	1794	1794	0
393	20250313	142600	20698742	1794	1794	1794	1794	0
394	20250313	142500	20698742	1794	1794	1794	1794	0
395	20250313	142400	20698742	1794	1794	1794	1794	0
396	20250313	142300	20698742	1794	1794	1794	1794	0
397	20250313	142200	20698742	1794	1794	1794	1794	0
398	20250313	142100	20698742	1794	1794	1794	1794	0
399	20250313	142000	20698742	1794	1794	1794	1794	0
400	20250313	141900	20698742	1794	1794	1794	1794	0
401	20250313	141800	20698742	1794	1794	1794	1794	0
402	20250313	141700	20698742	1794	1794	1794	1794	5
403	20250313	141600	20689772	1794	1794	1794	1794	0
404	20250313	141500	20689772	1794	1794	1794	1794	0
405	20250313	141400	20689772	1794	1794	1794	1794	0
406	20250313	141300	20689772	1794	1794	1794	1794	0
407	20250313	141200	20689772	1794	1794	1794	1794	0
408	20250313	141100	20689772	1794	1794	1794	1794	0
409	20250313	141000	20689772	1794	1794	1794	1794	0
410	20250313	140900	20689772	1794	1794	1794	1794	0
411	20250313	140800	20689772	1794	1794	1794	1794	0
412	20250313	140700	20689772	1794	1794	1794	1794	0
413	20250313	140600	20689772	1794	1794	1794	1794	15
414	20250313	140500	20662862	1794	1794	1794	1794	0
415	20250313	140400	20662862	1794	1794	1794	1794	0
416	20250313	140300	20662862	1794	1794	1794	1794	0
417	20250313	140200	20662862	1794	1794	1794	1794	0
418	20250313	140100	20662862	1794	1794	1794	1794	0
419	20250313	140000	20662862	1794	1794	1794	1794	0
420	20250313	135900	20662862	1794	1794	1794	1794	0
421	20250313	135800	20662862	1794	1794	1794	1794	0
422	20250313	135700	20662862	1794	1794	1794	1794	1
423	20250313	135600	20661068	1791	1791	1791	1791	0
424	20250313	135500	20661068	1791	1791	1791	1791	0
425	20250313	135400	20661068	1791	1791	1791	1791	0
426	20250313	135300	20661068	1791	1791	1791	1791	0
427	20250313	135200	20661068	1791	1791	1791	1791	0
428	20250313	135100	20661068	1791	1791	1791	1791	0
429	20250313	135000	20661068	1791	1791	1791	1791	0
430	20250313	134900	20661068	1791	1791	1791	1791	0
431	20250313	134800	20661068	1791	1791	1791	1791	0
432	20250313	134700	20661068	1791	1791	1791	1791	0
433	20250313	134600	20661068	1791	1791	1791	1791	0
434	20250313	134500	20661068	1791	1791	1791	1791	0
435	20250313	134400	20661068	1791	1791	1791	1791	0
436	20250313	134300	20661068	1791	1791	1791	1791	0
437	20250313	134200	20661068	1791	1791	1791	1791	0
438	20250313	134100	20661068	1791	1791	1791	1791	28
439	20250313	134000	20610920	1790	1790	1790	1790	0
440	20250313	133900	20610920	1790	1792	1792	1790	50
441	20250313	133800	20521417	1794	1794	1794	1794	0
442	20250313	133700	20521417	1794	1794	1794	1794	0
443	20250313	133600	20521417	1794	1794	1794	1794	0
444	20250313	133500	20521417	1794	1794	1794	1794	0
445	20250313	133400	20521417	1794	1794	1794	1794	0
446	20250313	133300	20521417	1794	1794	1794	1794	0
447	20250313	133200	20521417	1794	1794	1794	1794	0
448	20250313	133100	20521417	1794	1794	1794	1794	0
449	20250313	133000	20521417	1794	1794	1794	1794	1
450	20250313	132900	20519623	1799	1799	1799	1799	0
451	20250313	132800	20519623	1799	1799	1799	1799	0
452	20250313	132700	20519623	1799	1799	1799	1799	0
453	20250313	132600	20519623	1799	1799	1799	1799	0
454	20250313	132500	20519623	1799	1799	1799	1799	0
455	20250313	132400	20519623	1799	1799	1799	1799	0
456	20250313	132300	20519623	1799	1799	1799	1799	0
457	20250313	132200	20519623	1799	1799	1799	1799	0
458	20250313	132100	20519623	1799	1799	1799	1799	0
459	20250313	132000	20519623	1799	1799	1799	1799	1
460	20250313	131900	20517824	1790	1790	1790	1790	0
461	20250313	131800	20517824	1790	1790	1790	1790	0
462	20250313	131700	20517824	1790	1790	1790	1790	0
463	20250313	131600	20517824	1790	1790	1790	1790	0
464	20250313	131500	20517824	1790	1790	1790	1790	0
465	20250313	131400	20517824	1790	1790	1790	1790	0
466	20250313	131300	20517824	1790	1790	1790	1790	0
467	20250313	131200	20517824	1790	1790	1790	1790	0
468	20250313	131100	20517824	1790	1790	1790	1790	0
469	20250313	131000	20517824	1790	1795	1795	1790	200
470	20250313	130900	20159797	1796	1796	1796	1796	0
471	20250313	130800	20159797	1796	1796	1796	1796	0
472	20250313	130700	20159797	1796	1796	1796	1796	0
473	20250313	130600	20159797	1796	1796	1796	1796	0
474	20250313	130500	20159797	1796	1796	1796	1796	0
475	20250313	130400	20159797	1796	1796	1796	1796	0
476	20250313	130300	20159797	1796	1793	1799	1792	69
477	20250313	130200	20035871	1794	1794	1794	1794	0
478	20250313	130100	20035871	1794	1794	1794	1794	0
479	20250313	130000	20035871	1794	1794	1794	1794	0
480	20250313	125900	20035871	1794	1794	1794	1794	0
481	20250313	125800	20035871	1794	1794	1794	1794	0
482	20250313	125700	20035871	1794	1794	1794	1794	0
483	20250313	125600	20035871	1794	1791	1794	1791	20
484	20250313	125500	20000021	1790	1790	1790	1790	0
485	20250313	125400	20000021	1790	1790	1790	1790	0
486	20250313	125300	20000021	1790	1790	1790	1790	5
487	20250313	125200	19991071	1784	1784	1784	1784	0
488	20250313	125100	19991071	1784	1784	1784	1784	0
489	20250313	125000	19991071	1784	1784	1784	1784	0
490	20250313	124900	19991071	1784	1784	1784	1784	0
491	20250313	124800	19991071	1784	1784	1784	1784	0
492	20250313	124700	19991071	1784	1784	1784	1784	0
493	20250313	124600	19991071	1784	1784	1784	1784	0
494	20250313	124500	19991071	1784	1795	1795	1784	165
495	20250313	124400	19696168	1796	1796	1796	1796	0
496	20250313	124300	19696168	1796	1796	1796	1796	0
497	20250313	124200	19696168	1796	1796	1796	1796	2
498	20250313	124100	19692576	1796	1796	1796	1796	0
499	20250313	124000	19692576	1796	1796	1796	1796	0
500	20250313	123900	19692576	1796	1796	1796	1796	0
501	20250313	123800	19692576	1796	1796	1796	1796	4
502	20250313	123700	19685392	1800	1800	1800	1800	0
503	20250313	123600	19685392	1800	1800	1800	1800	0
504	20250313	123500	19685392	1800	1800	1800	1800	0
505	20250313	123400	19685392	1800	1800	1800	1800	0
506	20250313	123300	19685392	1800	1800	1800	1800	0
507	20250313	123200	19685392	1800	1800	1800	1800	0
508	20250313	123100	19685392	1800	1800	1800	1800	0
509	20250313	123000	19685392	1800	1800	1800	1800	0
510	20250313	122900	19685392	1800	1800	1800	1800	0
511	20250313	122800	19685392	1800	1800	1800	1800	0
512	20250313	122700	19685392	1800	1800	1800	1800	0
513	20250313	122600	19685392	1800	1800	1800	1800	0
514	20250313	122500	19685392	1800	1800	1800	1800	0
515	20250313	122400	19685392	1800	1800	1800	1800	0
516	20250313	122300	19685392	1800	1800	1800	1800	0
517	20250313	122200	19685392	1800	1800	1800	1800	0
518	20250313	122100	19685392	1800	1800	1800	1800	0
519	20250313	122000	19685392	1800	1800	1800	1800	0
520	20250313	121900	19685392	1800	1800	1800	1800	0
521	20250313	121800	19685392	1800	1800	1800	1800	0
522	20250313	121700	19685392	1800	1800	1800	1800	0
523	20250313	121600	19685392	1800	1800	1800	1800	0
524	20250313	121500	19685392	1800	1800	1800	1800	0
525	20250313	121400	19685392	1800	1800	1800	1800	0
526	20250313	121300	19685392	1800	1800	1800	1800	0
527	20250313	121200	19685392	1800	1800	1800	1800	0
528	20250313	121100	19685392	1800	1800	1800	1800	0
529	20250313	121000	19685392	1800	1800	1800	1800	0
530	20250313	120900	19685392	1800	1800	1800	1800	0
531	20250313	120800	19685392	1800	1800	1800	1800	0
532	20250313	120700	19685392	1800	1800	1800	1800	0
533	20250313	120600	19685392	1800	1800	1800	1800	0
534	20250313	120500	19685392	1800	1800	1800	1800	0
535	20250313	120400	19685392	1800	1800	1800	1800	10
536	20250313	120300	19667392	1796	1796	1796	1796	0
537	20250313	120200	19667392	1796	1796	1796	1796	1
538	20250313	120100	19665596	1797	1798	1798	1797	2
539	20250313	120000	19662001	1799	1799	1799	1799	0
540	20250313	115900	19662001	1799	1799	1799	1799	85
541	20250313	115800	19509086	1798	1798	1798	1798	0
542	20250313	115700	19509086	1798	1798	1798	1798	100
543	20250313	115600	19329286	1798	1798	1798	1798	0
544	20250313	115500	19329286	1798	1797	1798	1797	20
545	20250313	115400	19293339	1796	1796	1796	1796	0
546	20250313	115300	19293339	1796	1796	1796	1796	0
547	20250313	115200	19293339	1796	1796	1796	1796	0
548	20250313	115100	19293339	1796	1792	1796	1792	376
549	20250313	115000	18619494	1788	1788	1788	1788	0
550	20250313	114900	18619494	1788	1788	1788	1788	0
551	20250313	114800	18619494	1788	1788	1788	1788	0
552	20250313	114700	18619494	1788	1788	1788	1788	0
553	20250313	114600	18619494	1788	1788	1788	1788	0
554	20250313	114500	18619494	1788	1792	1792	1788	32
555	20250313	114400	18562170	1791	1791	1791	1791	0
556	20250313	114300	18562170	1791	1791	1791	1791	10
557	20250313	114200	18544260	1790	1790	1790	1790	0
558	20250313	114100	18544260	1790	1790	1790	1790	299
559	20250313	114000	18009050	1790	1790	1790	1790	0
560	20250313	113900	18009050	1790	1790	1790	1790	19
561	20250313	113800	17975040	1790	1790	1790	1790	0
562	20250313	113700	17975040	1790	1790	1790	1790	101
563	20250313	113600	17794250	1790	1790	1790	1790	111
564	20250313	113500	17595560	1790	1790	1790	1790	0
565	20250313	113400	17595560	1790	1790	1790	1790	400
566	20250313	113300	16879560	1790	1790	1790	1790	0
567	20250313	113200	16879560	1790	1790	1790	1790	0
568	20250313	113100	16879560	1790	1790	1790	1790	69
569	20250313	113000	16756050	1790	1790	1790	1790	0
570	20250313	112900	16756050	1790	1790	1790	1790	0
571	20250313	112800	16756050	1790	1790	1790	1790	0
572	20250313	112700	16756050	1790	1790	1790	1790	0
573	20250313	112600	16756050	1790	1790	1790	1790	5
574	20250313	112500	16747100	1789	1789	1789	1789	5
575	20250313	112400	16738155	1790	1790	1790	1790	0
576	20250313	112300	16738155	1790	1790	1790	1790	0
577	20250313	112200	16738155	1790	1790	1790	1790	0
578	20250313	112100	16738155	1790	1790	1790	1790	0
579	20250313	112000	16738155	1790	1790	1790	1790	0
580	20250313	111900	16738155	1790	1790	1790	1790	0
581	20250313	111800	16738155	1790	1790	1790	1790	0
582	20250313	111700	16738155	1790	1790	1790	1790	0
583	20250313	111600	16738155	1790	1790	1790	1790	0
584	20250313	111500	16738155	1790	1789	1790	1789	68
585	20250313	111400	16616444	1789	1789	1789	1789	1
586	20250313	111300	16614655	1787	1787	1787	1787	0
587	20250313	111200	16614655	1787	1787	1787	1787	0
588	20250313	111100	16614655	1787	1787	1787	1787	0
589	20250313	111000	16614655	1787	1788	1788	1787	2
590	20250313	110900	16611080	1790	1790	1790	1790	0
591	20250313	110800	16611080	1790	1790	1790	1790	0
592	20250313	110700	16611080	1790	1790	1790	1790	0
593	20250313	110600	16611080	1790	1790	1790	1790	0
594	20250313	110500	16611080	1790	1790	1790	1790	0
595	20250313	110400	16611080	1790	1789	1790	1789	538
596	20250313	110300	15648061	1790	1790	1790	1790	0
597	20250313	110200	15648061	1790	1790	1790	1790	0
598	20250313	110100	15648061	1790	1790	1790	1790	0
599	20250313	110000	15648061	1790	1790	1790	1790	0
600	20250313	105900	15648061	1790	1790	1790	1790	0
601	20250313	105800	15648061	1790	1789	1790	1789	19
602	20250313	105700	15614055	1790	1790	1790	1790	0
603	20250313	105600	15614055	1790	1790	1790	1790	0
604	20250313	105500	15614055	1790	1790	1790	1790	0
605	20250313	105400	15614055	1790	1790	1790	1790	6
606	20250313	105300	15603315	1790	1790	1790	1790	0
607	20250313	105200	15603315	1790	1790	1790	1790	0
608	20250313	105100	15603315	1790	1790	1790	1790	0
609	20250313	105000	15603315	1790	1790	1790	1790	0
610	20250313	104900	15603315	1790	1790	1790	1790	0
611	20250313	104800	15603315	1790	1790	1790	1790	0
612	20250313	104700	15603315	1790	1790	1790	1790	0
613	20250313	104600	15603315	1790	1790	1790	1790	0
614	20250313	104500	15603315	1790	1790	1790	1790	0
615	20250313	104400	15603315	1790	1790	1790	1790	0
616	20250313	104300	15603315	1790	1790	1790	1790	0
617	20250313	104200	15603315	1790	1790	1790	1790	0
618	20250313	104100	15603315	1790	1790	1790	1790	0
619	20250313	104000	15603315	1790	1790	1790	1790	0
620	20250313	103900	15603315	1790	1790	1790	1790	0
621	20250313	103800	15603315	1790	1790	1790	1790	114
622	20250313	103700	15399255	1789	1789	1789	1789	6
623	20250313	103600	15388521	1788	1786	1788	1786	211
624	20250313	103500	15011660	1785	1785	1785	1785	0
625	20250313	103400	15011660	1785	1785	1785	1785	5
626	20250313	103300	15002735	1785	1785	1785	1785	0
627	20250313	103200	15002735	1785	1784	1785	1784	10
628	20250313	103100	14984890	1784	1785	1785	1784	10
629	20250313	103000	14967041	1785	1785	1785	1785	5
630	20250313	102900	14958116	1784	1785	1785	1782	28
631	20250313	102800	14908176	1785	1770	1785	1770	624
632	20250313	102700	13803183	1770	1777	1777	1770	2140
633	20250313	102600	10010890	1777	1782	1782	1777	478
634	20250313	102500	9159982	1782	1783	1783	1782	131
635	20250313	102400	8926422	1783	1789	1789	1783	453
636	20250313	102300	8117624	1787	1788	1788	1787	15
637	20250313	102200	8090809	1789	1789	1789	1789	0
638	20250313	102100	8090809	1789	1789	1789	1789	0
639	20250313	102000	8090809	1789	1791	1791	1789	8
640	20250313	101900	8076484	1790	1788	1790	1788	14
641	20250313	101800	8051437	1791	1791	1791	1791	0
642	20250313	101700	8051437	1791	1791	1791	1791	0
643	20250313	101600	8051437	1791	1789	1791	1788	15
644	20250313	101500	8024601	1791	1791	1791	1791	11
645	20250313	101400	8004900	1791	1790	1791	1790	1001
646	20250313	101300	6213109	1791	1791	1791	1790	3
647	20250313	101200	6207737	1785	1790	1790	1785	1000
648	20250313	101100	4420389	1791	1791	1791	1791	0
649	20250313	101000	4420389	1791	1791	1791	1791	0
650	20250313	100900	4420389	1791	1791	1791	1791	0
651	20250313	100800	4420389	1791	1791	1791	1791	0
652	20250313	100700	4420389	1791	1791	1791	1791	0
653	20250313	100600	4420389	1791	1791	1791	1791	0
654	20250313	100500	4420389	1791	1791	1791	1791	0
655	20250313	100400	4420389	1791	1791	1791	1791	0
656	20250313	100300	4420389	1791	1791	1791	1791	0
657	20250313	100200	4420389	1791	1791	1791	1791	0
658	20250313	100100	4420389	1791	1791	1791	1791	0
659	20250313	100000	4420389	1791	1791	1791	1791	0
660	20250313	095900	4420389	1791	1791	1791	1791	0
661	20250313	095800	4420389	1791	1791	1791	1791	0
662	20250313	095700	4420389	1791	1791	1791	1791	0
663	20250313	095600	4420389	1791	1791	1791	1791	0
664	20250313	095500	4420389	1791	1795	1795	1791	836
665	20250313	095400	2921889	1795	1795	1795	1795	39
666	20250313	095300	2851884	1796	1796	1796	1796	0
667	20250313	095200	2851884	1796	1796	1796	1796	0
668	20250313	095100	2851884	1796	1797	1797	1796	170
669	20250313	095000	2546509	1798	1798	1798	1798	0
670	20250313	094900	2546509	1798	1801	1801	1798	222
671	20250313	094800	2147046	1800	1801	1801	1800	2
672	20250313	094700	2143445	1802	1801	1802	1801	12
673	20250313	094600	2121827	1800	1800	1800	1800	0
674	20250313	094500	2121827	1800	1800	1800	1800	15
675	20250313	094400	2094827	1800	1800	1800	1800	1
676	20250313	094300	2093027	1800	1799	1800	1799	5
677	20250313	094200	2084031	1798	1798	1798	1798	0
678	20250313	094100	2084031	1798	1798	1798	1798	0
679	20250313	094000	2084031	1798	1798	1798	1798	0
680	20250313	093900	2084031	1798	1798	1798	1798	0
681	20250313	093800	2084031	1798	1798	1798	1798	3
682	20250313	093700	2078637	1799	1799	1799	1799	2
683	20250313	093600	2075039	1799	1799	1799	1799	1
684	20250313	093500	2073240	1797	1797	1797	1797	0
685	20250313	093400	2073240	1797	1797	1797	1797	0
686	20250313	093300	2073240	1797	1797	1797	1797	0
687	20250313	093200	2073240	1797	1797	1797	1797	0
688	20250313	093100	2073240	1797	1797	1797	1797	1
689	20250313	093000	2071443	1798	1798	1798	1798	0
690	20250313	092900	2071443	1798	1798	1798	1798	1
691	20250313	092800	2069645	1796	1796	1796	1796	0
692	20250313	092700	2069645	1796	1798	1798	1796	237
693	20250313	092600	1643874	1799	1799	1799	1799	0
694	20250313	092500	1643874	1799	1799	1799	1799	0
695	20250313	092400	1643874	1799	1799	1799	1799	0
696	20250313	092300	1643874	1799	1799	1799	1799	5
697	20250313	092200	1634879	1798	1798	1798	1798	0
698	20250313	092100	1634879	1798	1798	1798	1798	5
699	20250313	092000	1625889	1798	1798	1798	1798	10
700	20250313	091900	1607909	1797	1802	1802	1797	100
701	20250313	091800	1427984	1801	1802	1802	1801	14
702	20250313	091700	1402766	1810	1810	1810	1810	0
703	20250313	091600	1402766	1810	1810	1810	1810	0
704	20250313	091500	1402766	1810	1810	1810	1810	0
705	20250313	091400	1402766	1810	1810	1810	1810	0
706	20250313	091300	1402766	1810	1810	1810	1810	10
707	20250313	091200	1384666	1810	1810	1810	1810	3
708	20250313	091100	1379236	1810	1810	1810	1810	1
709	20250313	091000	1377426	1798	1801	1801	1798	16
710	20250313	090900	1348652	1798	1802	1802	1798	206
711	20250313	090800	978084	1803	1803	1803	1803	0
712	20250313	090700	978084	1803	1803	1803	1803	0
713	20250313	090600	978084	1803	1801	1804	1801	502
714	20250313	090500	73977	1810	1810	1810	1810	0
715	20250313	090400	73977	1810	1810	1810	1810	0
716	20250313	090300	73977	1810	1810	1810	1810	0
717	20250313	090200	73977	1810	1810	1810	1810	0
718	20250313	090100	73977	1810	1804	1810	1799	20
719	20250313	090000	37956	1805	1810	1810	1805	21