KissMeData/114450/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	202000	30262298	1661	1661	1661	1661	1497
3	20250313	201900	30262298	1661	1661	1661	1661	0
4	20250313	201800	30262298	1661	1661	1661	1661	0
5	20250313	201700	30262298	1661	1661	1661	1661	0
6	20250313	201600	30262298	1661	1661	1661	1661	0
7	20250313	201500	30262298	1661	1661	1661	1661	0
8	20250313	201400	30262298	1661	1661	1661	1661	0
9	20250313	201300	30262298	1661	1661	1661	1661	0
10	20250313	201200	30262298	1661	1661	1661	1661	0
11	20250313	201100	30262298	1661	1661	1661	1661	0
12	20250313	201000	30262298	1661	1661	1661	1661	0
13	20250313	200900	30262298	1661	1661	1661	1661	0
14	20250313	200800	30262298	1661	1661	1661	1661	0
15	20250313	200700	30262298	1661	1661	1661	1661	0
16	20250313	200600	30262298	1661	1661	1661	1661	0
17	20250313	200500	30262298	1661	1661	1661	1661	0
18	20250313	200400	30262298	1661	1661	1661	1661	0
19	20250313	200300	30262298	1661	1661	1661	1661	0
20	20250313	200200	30262298	1661	1661	1661	1661	0
21	20250313	200100	30262298	1661	1661	1661	1661	0
22	20250313	200000	30262298	1661	1661	1661	1661	0
23	20250313	195900	30262298	1661	1661	1661	1661	0
24	20250313	195800	30262298	1661	1661	1661	1661	0
25	20250313	195700	30262298	1661	1661	1661	1661	0
26	20250313	195600	30262298	1661	1661	1661	1661	0
27	20250313	195500	30262298	1661	1661	1661	1661	0
28	20250313	195400	30262298	1661	1661	1661	1661	0
29	20250313	195300	30262298	1661	1661	1661	1661	0
30	20250313	195200	30262298	1661	1661	1661	1661	0
31	20250313	195100	30262298	1661	1661	1661	1661	0
32	20250313	195000	30262298	1661	1661	1661	1661	1497
33	20250313	194900	30262298	1661	1661	1661	1661	0
34	20250313	194800	30262298	1661	1661	1661	1661	0
35	20250313	194700	30262298	1661	1661	1661	1661	0
36	20250313	194600	30262298	1661	1661	1661	1661	0
37	20250313	194500	30262298	1661	1661	1661	1661	0
38	20250313	194400	30262298	1661	1661	1661	1661	0
39	20250313	194300	30262298	1661	1661	1661	1661	0
40	20250313	194200	30262298	1661	1661	1661	1661	0
41	20250313	194100	30262298	1661	1661	1661	1661	0
42	20250313	194000	30262298	1661	1661	1661	1661	0
43	20250313	193900	30262298	1661	1661	1661	1661	0
44	20250313	193800	30262298	1661	1661	1661	1661	0
45	20250313	193700	30262298	1661	1661	1661	1661	0
46	20250313	193600	30262298	1661	1661	1661	1661	0
47	20250313	193500	30262298	1661	1661	1661	1661	0
48	20250313	193400	30262298	1661	1661	1661	1661	0
49	20250313	193300	30262298	1661	1661	1661	1661	0
50	20250313	193200	30262298	1661	1661	1661	1661	0
51	20250313	193100	30262298	1661	1661	1661	1661	0
52	20250313	193000	30262298	1661	1661	1661	1661	0
53	20250313	192900	30262298	1661	1661	1661	1661	0
54	20250313	192800	30262298	1661	1661	1661	1661	0
55	20250313	192700	30262298	1661	1661	1661	1661	0
56	20250313	192600	30262298	1661	1661	1661	1661	0
57	20250313	192500	30262298	1661	1661	1661	1661	0
58	20250313	192400	30262298	1661	1661	1661	1661	0
59	20250313	192300	30262298	1661	1661	1661	1661	0
60	20250313	192200	30262298	1661	1661	1661	1661	0
61	20250313	192100	30262298	1661	1661	1661	1661	0
62	20250313	192000	30262298	1661	1661	1661	1661	1497
63	20250313	191900	30262298	1661	1661	1661	1661	0
64	20250313	191800	30262298	1661	1661	1661	1661	0
65	20250313	191700	30262298	1661	1661	1661	1661	0
66	20250313	191600	30262298	1661	1661	1661	1661	0
67	20250313	191500	30262298	1661	1661	1661	1661	0
68	20250313	191400	30262298	1661	1661	1661	1661	0
69	20250313	191300	30262298	1661	1661	1661	1661	0
70	20250313	191200	30262298	1661	1661	1661	1661	0
71	20250313	191100	30262298	1661	1661	1661	1661	0
72	20250313	191000	30262298	1661	1661	1661	1661	0
73	20250313	190900	30262298	1661	1661	1661	1661	0
74	20250313	190800	30262298	1661	1661	1661	1661	0
75	20250313	190700	30262298	1661	1661	1661	1661	0
76	20250313	190600	30262298	1661	1661	1661	1661	0
77	20250313	190500	30262298	1661	1661	1661	1661	0
78	20250313	190400	30262298	1661	1661	1661	1661	0
79	20250313	190300	30262298	1661	1661	1661	1661	0
80	20250313	190200	30262298	1661	1661	1661	1661	0
81	20250313	190100	30262298	1661	1661	1661	1661	0
82	20250313	190000	30262298	1661	1661	1661	1661	0
83	20250313	185900	30262298	1661	1661	1661	1661	0
84	20250313	185800	30262298	1661	1661	1661	1661	0
85	20250313	185700	30262298	1661	1661	1661	1661	0
86	20250313	185600	30262298	1661	1661	1661	1661	0
87	20250313	185500	30262298	1661	1661	1661	1661	0
88	20250313	185400	30262298	1661	1661	1661	1661	0
89	20250313	185300	30262298	1661	1661	1661	1661	0
90	20250313	185200	30262298	1661	1661	1661	1661	0
91	20250313	185100	30262298	1661	1661	1661	1661	0
92	20250313	185000	30262298	1661	1661	1661	1661	1497
93	20250313	184900	30262298	1661	1661	1661	1661	0
94	20250313	184800	30262298	1661	1661	1661	1661	0
95	20250313	184700	30262298	1661	1661	1661	1661	0
96	20250313	184600	30262298	1661	1661	1661	1661	0
97	20250313	184500	30262298	1661	1661	1661	1661	0
98	20250313	184400	30262298	1661	1661	1661	1661	0
99	20250313	184300	30262298	1661	1661	1661	1661	0
100	20250313	184200	30262298	1661	1661	1661	1661	0
101	20250313	184100	30262298	1661	1661	1661	1661	0
102	20250313	184000	30262298	1661	1661	1661	1661	0
103	20250313	183900	30262298	1661	1661	1661	1661	0
104	20250313	183800	30262298	1661	1661	1661	1661	0
105	20250313	183700	30262298	1661	1661	1661	1661	0
106	20250313	183600	30262298	1661	1661	1661	1661	0
107	20250313	183500	30262298	1661	1661	1661	1661	0
108	20250313	183400	30262298	1661	1661	1661	1661	0
109	20250313	183300	30262298	1661	1661	1661	1661	0
110	20250313	183200	30262298	1661	1661	1661	1661	0
111	20250313	183100	30262298	1661	1661	1661	1661	0
112	20250313	183000	30262298	1661	1661	1661	1661	0
113	20250313	182900	30262298	1661	1661	1661	1661	0
114	20250313	182800	30262298	1661	1661	1661	1661	0
115	20250313	182700	30262298	1661	1661	1661	1661	0
116	20250313	182600	30262298	1661	1661	1661	1661	0
117	20250313	182500	30262298	1661	1661	1661	1661	0
118	20250313	182400	30262298	1661	1661	1661	1661	0
119	20250313	182300	30262298	1661	1661	1661	1661	0
120	20250313	182200	30262298	1661	1661	1661	1661	0
121	20250313	182100	30262298	1661	1661	1661	1661	0
122	20250313	182000	30262298	1661	1661	1661	1661	1497
123	20250313	181900	30262298	1661	1661	1661	1661	0
124	20250313	181800	30262298	1661	1661	1661	1661	0
125	20250313	181700	30262298	1661	1661	1661	1661	0
126	20250313	181600	30262298	1661	1661	1661	1661	0
127	20250313	181500	30262298	1661	1661	1661	1661	0
128	20250313	181400	30262298	1661	1661	1661	1661	0
129	20250313	181300	30262298	1661	1661	1661	1661	0
130	20250313	181200	30262298	1661	1661	1661	1661	0
131	20250313	181100	30262298	1661	1661	1661	1661	0
132	20250313	181000	30262298	1661	1661	1661	1661	0
133	20250313	180900	30262298	1661	1661	1661	1661	0
134	20250313	180800	30262298	1661	1661	1661	1661	0
135	20250313	180700	30262298	1661	1661	1661	1661	0
136	20250313	180600	30262298	1661	1661	1661	1661	0
137	20250313	180500	30262298	1661	1661	1661	1661	0
138	20250313	180400	30262298	1661	1661	1661	1661	0
139	20250313	180300	30262298	1661	1661	1661	1661	0
140	20250313	180200	30262298	1661	1661	1661	1661	0
141	20250313	180100	30262298	1661	1661	1661	1661	0
142	20250313	180000	30262298	1661	1661	1661	1661	0
143	20250313	175900	30262298	1661	1661	1661	1661	0
144	20250313	175800	30262298	1661	1661	1661	1661	0
145	20250313	175700	30262298	1661	1661	1661	1661	0
146	20250313	175600	30262298	1661	1661	1661	1661	0
147	20250313	175500	30262298	1661	1661	1661	1661	0
148	20250313	175400	30262298	1661	1661	1661	1661	0
149	20250313	175300	30262298	1661	1661	1661	1661	0
150	20250313	175200	30262298	1661	1661	1661	1661	0
151	20250313	175100	30262298	1661	1661	1661	1661	0
152	20250313	175000	30262298	1661	1661	1661	1661	1497
153	20250313	174900	30262298	1661	1661	1661	1661	0
154	20250313	174800	30262298	1661	1661	1661	1661	0
155	20250313	174700	30262298	1661	1661	1661	1661	0
156	20250313	174600	30262298	1661	1661	1661	1661	0
157	20250313	174500	30262298	1661	1661	1661	1661	0
158	20250313	174400	30262298	1661	1661	1661	1661	0
159	20250313	174300	30262298	1661	1661	1661	1661	0
160	20250313	174200	30262298	1661	1661	1661	1661	0
161	20250313	174100	30262298	1661	1661	1661	1661	0
162	20250313	174000	30262298	1661	1661	1661	1661	0
163	20250313	173900	30262298	1661	1661	1661	1661	0
164	20250313	173800	30262298	1661	1661	1661	1661	0
165	20250313	173700	30262298	1661	1661	1661	1661	0
166	20250313	173600	30262298	1661	1661	1661	1661	0
167	20250313	173500	30262298	1661	1661	1661	1661	0
168	20250313	173400	30262298	1661	1661	1661	1661	0
169	20250313	173300	30262298	1661	1661	1661	1661	0
170	20250313	173200	30262298	1661	1661	1661	1661	0
171	20250313	173100	30262298	1661	1661	1661	1661	0
172	20250313	173000	30262298	1661	1661	1661	1661	0
173	20250313	172900	30262298	1661	1661	1661	1661	0
174	20250313	172800	30262298	1661	1661	1661	1661	0
175	20250313	172700	30262298	1661	1661	1661	1661	0
176	20250313	172600	30262298	1661	1661	1661	1661	0
177	20250313	172500	30262298	1661	1661	1661	1661	0
178	20250313	172400	30262298	1661	1661	1661	1661	0
179	20250313	172300	30262298	1661	1661	1661	1661	0
180	20250313	172200	30262298	1661	1661	1661	1661	0
181	20250313	172100	30262298	1661	1661	1661	1661	0
182	20250313	172000	30262298	1661	1661	1661	1661	1497
183	20250313	171900	30262298	1661	1661	1661	1661	0
184	20250313	171800	30262298	1661	1661	1661	1661	0
185	20250313	171700	30262298	1661	1661	1661	1661	0
186	20250313	171600	30262298	1661	1661	1661	1661	0
187	20250313	171500	30262298	1661	1661	1661	1661	0
188	20250313	171400	30262298	1661	1661	1661	1661	0
189	20250313	171300	30262298	1661	1661	1661	1661	0
190	20250313	171200	30262298	1661	1661	1661	1661	0
191	20250313	171100	30262298	1661	1661	1661	1661	0
192	20250313	171000	30262298	1661	1661	1661	1661	0
193	20250313	170900	30262298	1661	1661	1661	1661	0
194	20250313	170800	30262298	1661	1661	1661	1661	0
195	20250313	170700	30262298	1661	1661	1661	1661	0
196	20250313	170600	30262298	1661	1661	1661	1661	0
197	20250313	170500	30262298	1661	1661	1661	1661	0
198	20250313	170400	30262298	1661	1661	1661	1661	0
199	20250313	170300	30262298	1661	1661	1661	1661	0
200	20250313	170200	30262298	1661	1661	1661	1661	0
201	20250313	170100	30262298	1661	1661	1661	1661	0
202	20250313	170000	30262298	1661	1661	1661	1661	0
203	20250313	165900	30262298	1661	1661	1661	1661	0
204	20250313	165800	30262298	1661	1661	1661	1661	0
205	20250313	165700	30262298	1661	1661	1661	1661	0
206	20250313	165600	30262298	1661	1661	1661	1661	0
207	20250313	165500	30262298	1661	1661	1661	1661	0
208	20250313	165400	30262298	1661	1661	1661	1661	0
209	20250313	165300	30262298	1661	1661	1661	1661	0
210	20250313	165200	30262298	1661	1661	1661	1661	0
211	20250313	165100	30262298	1661	1661	1661	1661	0
212	20250313	165000	30262298	1661	1661	1661	1661	1497
213	20250313	164900	30262298	1661	1661	1661	1661	0
214	20250313	164800	30262298	1661	1661	1661	1661	0
215	20250313	164700	30262298	1661	1661	1661	1661	0
216	20250313	164600	30262298	1661	1661	1661	1661	0
217	20250313	164500	30262298	1661	1661	1661	1661	0
218	20250313	164400	30262298	1661	1661	1661	1661	0
219	20250313	164300	30262298	1661	1661	1661	1661	0
220	20250313	164200	30262298	1661	1661	1661	1661	0
221	20250313	164100	30262298	1661	1661	1661	1661	0
222	20250313	164000	30262298	1661	1661	1661	1661	0
223	20250313	163900	30262298	1661	1661	1661	1661	0
224	20250313	163800	30262298	1661	1661	1661	1661	0
225	20250313	163700	30262298	1661	1661	1661	1661	0
226	20250313	163600	30262298	1661	1661	1661	1661	0
227	20250313	163500	30262298	1661	1661	1661	1661	0
228	20250313	163400	30262298	1661	1661	1661	1661	0
229	20250313	163300	30262298	1661	1661	1661	1661	0
230	20250313	163200	30262298	1661	1661	1661	1661	0
231	20250313	163100	30262298	1661	1661	1661	1661	0
232	20250313	163000	30262298	1661	1661	1661	1661	0
233	20250313	162900	30262298	1661	1661	1661	1661	0
234	20250313	162800	30262298	1661	1661	1661	1661	0
235	20250313	162700	30262298	1661	1661	1661	1661	0
236	20250313	162600	30262298	1661	1661	1661	1661	0
237	20250313	162500	30262298	1661	1661	1661	1661	0
238	20250313	162400	30262298	1661	1661	1661	1661	0
239	20250313	162300	30262298	1661	1661	1661	1661	0
240	20250313	162200	30262298	1661	1661	1661	1661	0
241	20250313	162100	30262298	1661	1661	1661	1661	0
242	20250313	162000	30262298	1661	1661	1661	1661	1497
243	20250313	161900	30262298	1661	1661	1661	1661	0
244	20250313	161800	30262298	1661	1661	1661	1661	0
245	20250313	161700	30262298	1661	1661	1661	1661	0
246	20250313	161600	30262298	1661	1661	1661	1661	0
247	20250313	161500	30262298	1661	1661	1661	1661	0
248	20250313	161400	30262298	1661	1661	1661	1661	0
249	20250313	161300	30262298	1661	1661	1661	1661	0
250	20250313	161200	30262298	1661	1661	1661	1661	0
251	20250313	161100	30262298	1661	1661	1661	1661	0
252	20250313	161000	30262298	1661	1661	1661	1661	0
253	20250313	160900	30262298	1661	1661	1661	1661	0
254	20250313	160800	30262298	1661	1661	1661	1661	0
255	20250313	160700	30262298	1661	1661	1661	1661	0
256	20250313	160600	30262298	1661	1661	1661	1661	0
257	20250313	160500	30262298	1661	1661	1661	1661	0
258	20250313	160400	30262298	1661	1661	1661	1661	0
259	20250313	160300	30262298	1661	1661	1661	1661	0
260	20250313	160200	30262298	1661	1661	1661	1661	0
261	20250313	160100	30262298	1661	1661	1661	1661	0
262	20250313	160000	30262298	1661	1661	1661	1661	0
263	20250313	155900	30262298	1661	1661	1661	1661	0
264	20250313	155800	30262298	1661	1661	1661	1661	0
265	20250313	155700	30262298	1661	1661	1661	1661	0
266	20250313	155600	30262298	1661	1661	1661	1661	0
267	20250313	155500	30262298	1661	1661	1661	1661	0
268	20250313	155400	30262298	1661	1661	1661	1661	0
269	20250313	155300	30262298	1661	1661	1661	1661	0
270	20250313	155200	30262298	1661	1661	1661	1661	0
271	20250313	155100	30262298	1661	1661	1661	1661	0
272	20250313	155000	30262298	1661	1661	1661	1661	1497
273	20250313	154900	30262298	1661	1661	1661	1661	0
274	20250313	154800	30262298	1661	1661	1661	1661	0
275	20250313	154700	30262298	1661	1661	1661	1661	0
276	20250313	154600	30262298	1661	1661	1661	1661	0
277	20250313	154500	30262298	1661	1661	1661	1661	0
278	20250313	154400	30262298	1661	1661	1661	1661	0
279	20250313	154300	30262298	1661	1661	1661	1661	0
280	20250313	154200	30262298	1661	1661	1661	1661	0
281	20250313	154100	30262298	1661	1661	1661	1661	0
282	20250313	154000	30262298	1661	1661	1661	1661	0
283	20250313	153900	30262298	1661	1661	1661	1661	0
284	20250313	153800	30262298	1661	1661	1661	1661	0
285	20250313	153700	30262298	1661	1661	1661	1661	0
286	20250313	153600	30262298	1661	1661	1661	1661	0
287	20250313	153500	30262298	1661	1661	1661	1661	0
288	20250313	153400	30262298	1661	1661	1661	1661	0
289	20250313	153300	30262298	1661	1661	1661	1661	0
290	20250313	153200	30262298	1661	1661	1661	1661	0
291	20250313	153100	30262298	1661	1661	1661	1661	0
292	20250313	153000	30262298	1661	1661	1661	1661	1497
293	20250313	152900	27775781	1666	1666	1666	1666	0
294	20250313	152800	27775781	1666	1666	1666	1666	0
295	20250313	152700	27775781	1666	1666	1666	1666	0
296	20250313	152600	27775781	1666	1666	1666	1666	0
297	20250313	152500	27775781	1666	1666	1666	1666	0
298	20250313	152400	27775781	1666	1666	1666	1666	0
299	20250313	152300	27775781	1666	1666	1666	1666	0
300	20250313	152200	27775781	1666	1666	1666	1666	0
301	20250313	152100	27775781	1666	1666	1666	1666	0
302	20250313	152000	27775781	1666	1666	1666	1666	0
303	20250313	151900	27775781	1666	1666	1666	1666	1
304	20250313	151800	27774115	1664	1664	1666	1664	10
305	20250313	151700	27757467	1664	1664	1664	1664	0
306	20250313	151600	27757467	1664	1664	1664	1664	0
307	20250313	151500	27757467	1664	1666	1666	1664	11
308	20250313	151400	27739157	1666	1666	1666	1666	1
309	20250313	151300	27737491	1663	1663	1663	1663	0
310	20250313	151200	27737491	1663	1663	1663	1663	0
311	20250313	151100	27737491	1663	1663	1663	1663	0
312	20250313	151000	27737491	1663	1663	1663	1663	0
313	20250313	150900	27737491	1663	1667	1667	1663	1533
314	20250313	150800	25188044	1668	1668	1668	1668	0
315	20250313	150700	25188044	1668	1668	1668	1668	0
316	20250313	150600	25188044	1668	1668	1668	1668	4
317	20250313	150500	25181372	1663	1663	1663	1663	0
318	20250313	150400	25181372	1663	1663	1663	1663	0
319	20250313	150300	25181372	1663	1663	1663	1663	0
320	20250313	150200	25181372	1663	1663	1663	1663	0
321	20250313	150100	25181372	1663	1663	1663	1663	0
322	20250313	150000	25181372	1663	1663	1663	1663	0
323	20250313	145900	25181372	1663	1667	1667	1663	350
324	20250313	145800	24598666	1667	1668	1668	1667	2027
325	20250313	145700	21219571	1670	1670	1670	1670	0
326	20250313	145600	21219571	1670	1670	1670	1670	0
327	20250313	145500	21219571	1670	1670	1670	1670	0
328	20250313	145400	21219571	1670	1670	1670	1670	0
329	20250313	145300	21219571	1670	1670	1670	1670	1
330	20250313	145200	21217901	1670	1670	1670	1670	0
331	20250313	145100	21217901	1670	1670	1670	1670	0
332	20250313	145000	21217901	1670	1670	1670	1670	0
333	20250313	144900	21217901	1670	1670	1670	1670	0
334	20250313	144800	21217901	1670	1670	1670	1670	0
335	20250313	144700	21217901	1670	1670	1670	1670	0
336	20250313	144600	21217901	1670	1670	1670	1670	0
337	20250313	144500	21217901	1670	1670	1670	1670	0
338	20250313	144400	21217901	1670	1670	1670	1670	0
339	20250313	144300	21217901	1670	1670	1670	1670	0
340	20250313	144200	21217901	1670	1670	1670	1670	0
341	20250313	144100	21217901	1670	1670	1670	1670	0
342	20250313	144000	21217901	1670	1670	1670	1670	0
343	20250313	143900	21217901	1670	1670	1670	1670	0
344	20250313	143800	21217901	1670	1670	1670	1670	0
345	20250313	143700	21217901	1670	1670	1670	1670	0
346	20250313	143600	21217901	1670	1670	1670	1670	0
347	20250313	143500	21217901	1670	1670	1670	1670	0
348	20250313	143400	21217901	1670	1670	1670	1670	0
349	20250313	143300	21217901	1670	1670	1670	1670	0
350	20250313	143200	21217901	1670	1670	1670	1670	46
351	20250313	143100	21141081	1667	1667	1667	1667	0
352	20250313	143000	21141081	1667	1667	1667	1667	0
353	20250313	142900	21141081	1667	1667	1667	1667	0
354	20250313	142800	21141081	1667	1667	1667	1667	0
355	20250313	142700	21141081	1667	1667	1667	1667	0
356	20250313	142600	21141081	1667	1667	1667	1667	3
357	20250313	142500	21136080	1667	1667	1667	1667	0
358	20250313	142400	21136080	1667	1667	1667	1667	0
359	20250313	142300	21136080	1667	1667	1667	1667	0
360	20250313	142200	21136080	1667	1667	1667	1667	0
361	20250313	142100	21136080	1667	1667	1667	1667	0
362	20250313	142000	21136080	1667	1667	1667	1667	0
363	20250313	141900	21136080	1667	1667	1667	1667	0
364	20250313	141800	21136080	1667	1667	1667	1667	8
365	20250313	141700	21122744	1668	1668	1668	1668	0
366	20250313	141600	21122744	1668	1668	1668	1668	11
367	20250313	141500	21104396	1668	1668	1668	1668	1
368	20250313	141400	21102728	1669	1669	1669	1669	0
369	20250313	141300	21102728	1669	1669	1669	1669	2
370	20250313	141200	21099390	1669	1670	1670	1668	9
371	20250313	141100	21084370	1670	1670	1670	1670	0
372	20250313	141000	21084370	1670	1670	1670	1670	0
373	20250313	140900	21084370	1670	1670	1670	1670	0
374	20250313	140800	21084370	1670	1670	1670	1670	0
375	20250313	140700	21084370	1670	1670	1670	1670	0
376	20250313	140600	21084370	1670	1670	1670	1670	0
377	20250313	140500	21084370	1670	1670	1670	1670	0
378	20250313	140400	21084370	1670	1670	1670	1670	0
379	20250313	140300	21084370	1670	1670	1670	1670	0
380	20250313	140200	21084370	1670	1670	1670	1670	0
381	20250313	140100	21084370	1670	1670	1670	1670	0
382	20250313	140000	21084370	1670	1670	1670	1670	0
383	20250313	135900	21084370	1670	1670	1670	1670	1
384	20250313	135800	21082700	1670	1670	1670	1670	0
385	20250313	135700	21082700	1670	1670	1670	1670	0
386	20250313	135600	21082700	1670	1670	1670	1670	0
387	20250313	135500	21082700	1670	1670	1670	1670	1
388	20250313	135400	21081030	1667	1667	1667	1667	0
389	20250313	135300	21081030	1667	1667	1667	1667	0
390	20250313	135200	21081030	1667	1667	1667	1667	0
391	20250313	135100	21081030	1667	1667	1667	1667	0
392	20250313	135000	21081030	1667	1668	1668	1667	12
393	20250313	134900	21061025	1668	1668	1668	1668	0
394	20250313	134800	21061025	1668	1668	1668	1668	0
395	20250313	134700	21061025	1668	1668	1668	1668	0
396	20250313	134600	21061025	1668	1668	1668	1668	0
397	20250313	134500	21061025	1668	1668	1668	1668	0
398	20250313	134400	21061025	1668	1668	1668	1668	0
399	20250313	134300	21061025	1668	1668	1668	1668	0
400	20250313	134200	21061025	1668	1668	1668	1668	0
401	20250313	134100	21061025	1668	1668	1668	1668	0
402	20250313	134000	21061025	1668	1668	1668	1668	10
403	20250313	133900	21044345	1669	1669	1669	1669	0
404	20250313	133800	21044345	1669	1669	1669	1669	0
405	20250313	133700	21044345	1669	1669	1669	1669	0
406	20250313	133600	21044345	1669	1669	1669	1669	0
407	20250313	133500	21044345	1669	1669	1669	1669	0
408	20250313	133400	21044345	1669	1669	1669	1669	0
409	20250313	133300	21044345	1669	1670	1670	1669	1049
410	20250313	133200	19292523	1671	1671	1671	1671	0
411	20250313	133100	19292523	1671	1671	1671	1671	0
412	20250313	133000	19292523	1671	1672	1672	1671	4
413	20250313	132900	19285838	1672	1672	1672	1672	3
414	20250313	132800	19280822	1672	1672	1672	1672	1
415	20250313	132700	19279150	1670	1670	1670	1670	0
416	20250313	132600	19279150	1670	1670	1670	1670	0
417	20250313	132500	19279150	1670	1670	1670	1670	0
418	20250313	132400	19279150	1670	1670	1670	1670	0
419	20250313	132300	19279150	1670	1670	1670	1670	0
420	20250313	132200	19279150	1670	1670	1670	1670	0
421	20250313	132100	19279150	1670	1670	1670	1670	0
422	20250313	132000	19279150	1670	1670	1670	1670	0
423	20250313	131900	19279150	1670	1670	1670	1670	0
424	20250313	131800	19279150	1670	1670	1670	1670	0
425	20250313	131700	19279150	1670	1670	1670	1670	0
426	20250313	131600	19279150	1670	1670	1670	1670	1
427	20250313	131500	19277480	1670	1670	1670	1670	0
428	20250313	131400	19277480	1670	1670	1670	1670	0
429	20250313	131300	19277480	1670	1670	1670	1670	0
430	20250313	131200	19277480	1670	1670	1670	1670	0
431	20250313	131100	19277480	1670	1670	1670	1670	0
432	20250313	131000	19277480	1670	1670	1670	1670	10
433	20250313	130900	19260780	1670	1670	1670	1670	0
434	20250313	130800	19260780	1670	1670	1670	1670	0
435	20250313	130700	19260780	1670	1670	1670	1670	0
436	20250313	130600	19260780	1670	1670	1670	1670	0
437	20250313	130500	19260780	1670	1672	1672	1670	16
438	20250313	130400	19234058	1673	1673	1673	1673	0
439	20250313	130300	19234058	1673	1673	1673	1673	0
440	20250313	130200	19234058	1673	1673	1673	1673	0
441	20250313	130100	19234058	1673	1670	1673	1670	172
442	20250313	130000	18946596	1670	1670	1670	1670	500
443	20250313	125900	18111596	1670	1670	1670	1670	0
444	20250313	125800	18111596	1670	1670	1670	1670	0
445	20250313	125700	18111596	1670	1670	1670	1670	0
446	20250313	125600	18111596	1670	1670	1670	1670	56
447	20250313	125500	18018076	1672	1671	1672	1671	100
448	20250313	125400	17850913	1670	1670	1670	1670	0
449	20250313	125300	17850913	1670	1670	1670	1670	0
450	20250313	125200	17850913	1670	1670	1670	1670	0
451	20250313	125100	17850913	1670	1670	1670	1670	334
452	20250313	125000	17293133	1670	1670	1670	1670	0
453	20250313	124900	17293133	1670	1670	1670	1670	17
454	20250313	124800	17264743	1670	1670	1670	1670	0
455	20250313	124700	17264743	1670	1670	1670	1670	0
456	20250313	124600	17264743	1670	1670	1670	1670	0
457	20250313	124500	17264743	1670	1670	1670	1670	0
458	20250313	124400	17264743	1670	1670	1670	1670	160
459	20250313	124300	16997543	1670	1670	1670	1670	0
460	20250313	124200	16997543	1670	1670	1670	1670	0
461	20250313	124100	16997543	1670	1670	1670	1670	0
462	20250313	124000	16997543	1670	1670	1670	1670	0
463	20250313	123900	16997543	1670	1670	1670	1670	0
464	20250313	123800	16997543	1670	1670	1670	1670	555
465	20250313	123700	16070693	1670	1670	1670	1670	0
466	20250313	123600	16070693	1670	1670	1670	1670	4
467	20250313	123500	16064013	1670	1670	1670	1670	0
468	20250313	123400	16064013	1670	1670	1670	1670	0
469	20250313	123300	16064013	1670	1670	1670	1670	0
470	20250313	123200	16064013	1670	1670	1670	1670	40
471	20250313	123100	15997213	1670	1670	1670	1670	0
472	20250313	123000	15997213	1670	1670	1670	1670	0
473	20250313	122900	15997213	1670	1670	1670	1670	0
474	20250313	122800	15997213	1670	1670	1670	1670	0
475	20250313	122700	15997213	1670	1670	1670	1670	0
476	20250313	122600	15997213	1670	1670	1670	1670	0
477	20250313	122500	15997213	1670	1670	1670	1670	0
478	20250313	122400	15997213	1670	1670	1670	1670	0
479	20250313	122300	15997213	1670	1670	1670	1670	0
480	20250313	122200	15997213	1670	1670	1670	1670	0
481	20250313	122100	15997213	1670	1670	1670	1670	0
482	20250313	122000	15997213	1670	1670	1670	1670	0
483	20250313	121900	15997213	1670	1670	1670	1670	0
484	20250313	121800	15997213	1670	1670	1670	1670	3
485	20250313	121700	15992203	1670	1670	1670	1670	1
486	20250313	121600	15990533	1662	1662	1662	1662	0
487	20250313	121500	15990533	1662	1662	1662	1662	0
488	20250313	121400	15990533	1662	1662	1662	1662	0
489	20250313	121300	15990533	1662	1662	1662	1662	0
490	20250313	121200	15990533	1662	1662	1662	1662	0
491	20250313	121100	15990533	1662	1662	1662	1662	2
492	20250313	121000	15987209	1664	1664	1664	1664	0
493	20250313	120900	15987209	1664	1664	1664	1664	0
494	20250313	120800	15987209	1664	1664	1664	1664	0
495	20250313	120700	15987209	1664	1664	1664	1664	0
496	20250313	120600	15987209	1664	1664	1664	1664	0
497	20250313	120500	15987209	1664	1664	1664	1664	0
498	20250313	120400	15987209	1664	1664	1664	1664	61
499	20250313	120300	15885705	1664	1664	1664	1664	0
500	20250313	120200	15885705	1664	1664	1664	1664	0
501	20250313	120100	15885705	1664	1664	1664	1664	0
502	20250313	120000	15885705	1664	1664	1664	1664	0
503	20250313	115900	15885705	1664	1664	1664	1664	0
504	20250313	115800	15885705	1664	1664	1664	1664	0
505	20250313	115700	15885705	1664	1664	1664	1664	0
506	20250313	115600	15885705	1664	1664	1664	1664	0
507	20250313	115500	15885705	1664	1664	1664	1664	1
508	20250313	115400	15884041	1664	1664	1664	1664	0
509	20250313	115300	15884041	1664	1664	1664	1664	0
510	20250313	115200	15884041	1664	1664	1664	1664	0
511	20250313	115100	15884041	1664	1664	1664	1664	0
512	20250313	115000	15884041	1664	1664	1664	1664	0
513	20250313	114900	15884041	1664	1664	1664	1664	0
514	20250313	114800	15884041	1664	1664	1664	1664	0
515	20250313	114700	15884041	1664	1671	1671	1664	62
516	20250313	114600	15780460	1671	1671	1671	1671	0
517	20250313	114500	15780460	1671	1671	1671	1671	0
518	20250313	114400	15780460	1671	1671	1671	1671	0
519	20250313	114300	15780460	1671	1671	1671	1671	0
520	20250313	114200	15780460	1671	1671	1671	1671	0
521	20250313	114100	15780460	1671	1671	1671	1671	0
522	20250313	114000	15780460	1671	1671	1671	1671	3
523	20250313	113900	15775447	1671	1671	1671	1671	0
524	20250313	113800	15775447	1671	1671	1671	1671	0
525	20250313	113700	15775447	1671	1671	1671	1671	0
526	20250313	113600	15775447	1671	1671	1671	1671	0
527	20250313	113500	15775447	1671	1671	1671	1671	0
528	20250313	113400	15775447	1671	1671	1671	1671	0
529	20250313	113300	15775447	1671	1671	1671	1671	0
530	20250313	113200	15775447	1671	1671	1671	1671	0
531	20250313	113100	15775447	1671	1671	1671	1671	0
532	20250313	113000	15775447	1671	1671	1671	1671	0
533	20250313	112900	15775447	1671	1671	1671	1671	0
534	20250313	112800	15775447	1671	1671	1671	1671	0
535	20250313	112700	15775447	1671	1671	1671	1671	0
536	20250313	112600	15775447	1671	1671	1671	1671	0
537	20250313	112500	15775447	1671	1671	1671	1671	0
538	20250313	112400	15775447	1671	1671	1671	1671	0
539	20250313	112300	15775447	1671	1671	1671	1671	0
540	20250313	112200	15775447	1671	1671	1671	1671	0
541	20250313	112100	15775447	1671	1671	1671	1671	0
542	20250313	112000	15775447	1671	1671	1671	1671	0
543	20250313	111900	15775447	1671	1671	1671	1671	0
544	20250313	111800	15775447	1671	1671	1671	1671	0
545	20250313	111700	15775447	1671	1671	1671	1671	0
546	20250313	111600	15775447	1671	1664	1671	1664	2
547	20250313	111500	15772112	1662	1662	1662	1662	0
548	20250313	111400	15772112	1662	1662	1662	1662	0
549	20250313	111300	15772112	1662	1662	1662	1662	0
550	20250313	111200	15772112	1662	1662	1662	1662	0
551	20250313	111100	15772112	1662	1662	1662	1662	0
552	20250313	111000	15772112	1662	1662	1662	1662	0
553	20250313	110900	15772112	1662	1662	1662	1662	0
554	20250313	110800	15772112	1662	1662	1662	1662	0
555	20250313	110700	15772112	1662	1662	1662	1662	0
556	20250313	110600	15772112	1662	1662	1662	1662	0
557	20250313	110500	15772112	1662	1662	1662	1662	0
558	20250313	110400	15772112	1662	1662	1662	1662	0
559	20250313	110300	15772112	1662	1662	1662	1662	0
560	20250313	110200	15772112	1662	1663	1663	1662	500
561	20250313	110100	14941092	1662	1662	1662	1662	0
562	20250313	110000	14941092	1662	1662	1662	1662	0
563	20250313	105900	14941092	1662	1662	1662	1662	0
564	20250313	105800	14941092	1662	1662	1662	1662	0
565	20250313	105700	14941092	1662	1662	1662	1662	0
566	20250313	105600	14941092	1662	1662	1662	1662	0
567	20250313	105500	14941092	1662	1662	1662	1662	0
568	20250313	105400	14941092	1662	1662	1662	1662	0
569	20250313	105300	14941092	1662	1662	1662	1662	0
570	20250313	105200	14941092	1662	1662	1662	1662	0
571	20250313	105100	14941092	1662	1662	1662	1662	0
572	20250313	105000	14941092	1662	1662	1662	1662	0
573	20250313	104900	14941092	1662	1662	1662	1662	0
574	20250313	104800	14941092	1662	1669	1669	1662	900
575	20250313	104700	13439789	1669	1669	1669	1669	0
576	20250313	104600	13439789	1669	1669	1669	1669	0
577	20250313	104500	13439789	1669	1669	1669	1669	0
578	20250313	104400	13439789	1669	1669	1669	1669	0
579	20250313	104300	13439789	1669	1669	1670	1669	119
580	20250313	104200	13241174	1669	1669	1669	1669	0
581	20250313	104100	13241174	1669	1669	1669	1669	0
582	20250313	104000	13241174	1669	1669	1669	1669	20
583	20250313	103900	13207794	1671	1671	1671	1671	0
584	20250313	103800	13207794	1671	1671	1671	1671	0
585	20250313	103700	13207794	1671	1671	1671	1671	0
586	20250313	103600	13207794	1671	1671	1671	1671	0
587	20250313	103500	13207794	1671	1670	1671	1670	2
588	20250313	103400	13204453	1661	1661	1661	1661	0
589	20250313	103300	13204453	1661	1661	1661	1661	0
590	20250313	103200	13204453	1661	1661	1661	1661	0
591	20250313	103100	13204453	1661	1661	1661	1661	0
592	20250313	103000	13204453	1661	1661	1661	1661	0
593	20250313	102900	13204453	1661	1661	1661	1661	0
594	20250313	102800	13204453	1661	1661	1661	1661	0
595	20250313	102700	13204453	1661	1661	1661	1661	0
596	20250313	102600	13204453	1661	1661	1661	1661	14
597	20250313	102500	13181199	1661	1668	1668	1661	500
598	20250313	102400	12350415	1669	1669	1669	1669	2
599	20250313	102300	12347077	1668	1669	1669	1668	2
600	20250313	102200	12343740	1664	1664	1664	1664	0
601	20250313	102100	12343740	1664	1669	1669	1664	200
602	20250313	102000	12010910	1664	1664	1664	1664	0
603	20250313	101900	12010910	1664	1664	1664	1664	0
604	20250313	101800	12010910	1664	1664	1664	1664	0
605	20250313	101700	12010910	1664	1664	1664	1664	0
606	20250313	101600	12010910	1664	1664	1664	1664	0
607	20250313	101500	12010910	1664	1664	1664	1664	0
608	20250313	101400	12010910	1664	1664	1664	1664	0
609	20250313	101300	12010910	1664	1664	1664	1664	0
610	20250313	101200	12010910	1664	1664	1664	1664	0
611	20250313	101100	12010910	1664	1664	1664	1664	0
612	20250313	101000	12010910	1664	1664	1664	1664	0
613	20250313	100900	12010910	1664	1664	1664	1664	0
614	20250313	100800	12010910	1664	1664	1664	1664	0
615	20250313	100700	12010910	1664	1664	1664	1664	0
616	20250313	100600	12010910	1664	1664	1664	1664	0
617	20250313	100500	12010910	1664	1664	1664	1664	0
618	20250313	100400	12010910	1664	1664	1664	1664	0
619	20250313	100300	12010910	1664	1664	1664	1664	0
620	20250313	100200	12010910	1664	1664	1664	1664	0
621	20250313	100100	12010910	1664	1664	1664	1664	0
622	20250313	100000	12010910	1664	1664	1664	1664	0
623	20250313	095900	12010910	1664	1664	1664	1664	0
624	20250313	095800	12010910	1664	1664	1664	1664	0
625	20250313	095700	12010910	1664	1670	1670	1664	78
626	20250313	095600	11880944	1671	1671	1671	1671	25
627	20250313	095500	11839169	1671	1670	1671	1670	2
628	20250313	095400	11835828	1668	1669	1669	1668	12
629	20250313	095300	11815811	1670	1670	1670	1670	0
630	20250313	095200	11815811	1670	1670	1670	1670	0
631	20250313	095100	11815811	1670	1670	1670	1670	0
632	20250313	095000	11815811	1670	1670	1670	1670	0
633	20250313	094900	11815811	1670	1670	1670	1670	0
634	20250313	094800	11815811	1670	1670	1670	1670	0
635	20250313	094700	11815811	1670	1671	1671	1670	13
636	20250313	094600	11794089	1675	1675	1675	1675	0
637	20250313	094500	11794089	1675	1675	1675	1675	0
638	20250313	094400	11794089	1675	1675	1675	1675	1
639	20250313	094300	11792414	1675	1673	1675	1673	2
640	20250313	094200	11789066	1673	1673	1673	1673	0
641	20250313	094100	11789066	1673	1673	1673	1673	0
642	20250313	094000	11789066	1673	1673	1673	1673	0
643	20250313	093900	11789066	1673	1673	1673	1673	0
644	20250313	093800	11789066	1673	1673	1673	1673	0
645	20250313	093700	11789066	1673	1673	1673	1673	0
646	20250313	093600	11789066	1673	1673	1673	1673	0
647	20250313	093500	11789066	1673	1673	1673	1673	2
648	20250313	093400	11785720	1674	1674	1674	1674	0
649	20250313	093300	11785720	1674	1672	1674	1672	13
650	20250313	093200	11763964	1672	1673	1673	1669	23
651	20250313	093100	11725539	1674	1671	1674	1669	35
652	20250313	093000	11667082	1670	1670	1670	1670	32
653	20250313	092900	11613642	1675	1675	1675	1675	0
654	20250313	092800	11613642	1675	1675	1675	1675	0
655	20250313	092700	11613642	1675	1674	1675	1674	9
656	20250313	092600	11598568	1660	1662	1662	1660	928
657	20250313	092500	10057594	1676	1676	1676	1676	2
658	20250313	092400	10054242	1676	1676	1676	1676	116
659	20250313	092300	9859826	1676	1676	1676	1676	0
660	20250313	092200	9859826	1676	1676	1676	1676	200
661	20250313	092100	9524626	1676	1676	1676	1676	0
662	20250313	092000	9524626	1676	1676	1676	1676	55
663	20250313	091900	9432446	1677	1674	1677	1674	51
664	20250313	091800	9347069	1670	1670	1670	1670	556
665	20250313	091700	8418549	1664	1664	1664	1664	115
666	20250313	091600	8227189	1664	1664	1664	1664	1
667	20250313	091500	8225525	1660	1660	1660	1660	0
668	20250313	091400	8225525	1660	1661	1661	1660	755
669	20250313	091300	6971498	1661	1664	1664	1661	666
670	20250313	091200	5865269	1664	1664	1664	1664	0
671	20250313	091100	5865269	1664	1664	1664	1664	124
672	20250313	091000	5658933	1664	1664	1664	1664	0
673	20250313	090900	5658933	1664	1664	1664	1664	0
674	20250313	090800	5658933	1664	1664	1664	1664	110
675	20250313	090700	5475893	1664	1664	1664	1664	0
676	20250313	090600	5475893	1664	1664	1664	1664	19
677	20250313	090500	5444277	1664	1664	1667	1664	201
678	20250313	090400	5109756	1657	1657	1657	1657	0
679	20250313	090300	5109756	1657	1657	1657	1657	0
680	20250313	090200	5109756	1657	1657	1657	1657	0
681	20250313	090100	5109756	1657	1657	1657	1657	0
682	20250313	090000	5109756	1657	1658	1658	1657	3082