KissMeData/228340/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	205400	30844834	1758	1758	1758	1758	743
3	20250314	205300	30844834	1758	1758	1758	1758	0
4	20250314	205200	30844834	1758	1758	1758	1758	0
5	20250314	205100	30844834	1758	1758	1758	1758	0
6	20250314	205000	30844834	1758	1758	1758	1758	0
7	20250314	204900	30844834	1758	1758	1758	1758	0
8	20250314	204800	30844834	1758	1758	1758	1758	0
9	20250314	204700	30844834	1758	1758	1758	1758	0
10	20250314	204600	30844834	1758	1758	1758	1758	0
11	20250314	204500	30844834	1758	1758	1758	1758	0
12	20250314	204400	30844834	1758	1758	1758	1758	0
13	20250314	204300	30844834	1758	1758	1758	1758	0
14	20250314	204200	30844834	1758	1758	1758	1758	0
15	20250314	204100	30844834	1758	1758	1758	1758	0
16	20250314	204000	30844834	1758	1758	1758	1758	0
17	20250314	203900	30844834	1758	1758	1758	1758	0
18	20250314	203800	30844834	1758	1758	1758	1758	0
19	20250314	203700	30844834	1758	1758	1758	1758	0
20	20250314	203600	30844834	1758	1758	1758	1758	0
21	20250314	203500	30844834	1758	1758	1758	1758	0
22	20250314	203400	30844834	1758	1758	1758	1758	0
23	20250314	203300	30844834	1758	1758	1758	1758	0
24	20250314	203200	30844834	1758	1758	1758	1758	0
25	20250314	203100	30844834	1758	1758	1758	1758	0
26	20250314	203000	30844834	1758	1758	1758	1758	0
27	20250314	202900	30844834	1758	1758	1758	1758	0
28	20250314	202800	30844834	1758	1758	1758	1758	0
29	20250314	202700	30844834	1758	1758	1758	1758	0
30	20250314	202600	30844834	1758	1758	1758	1758	0
31	20250314	202500	30844834	1758	1758	1758	1758	0
32	20250314	202400	30844834	1758	1758	1758	1758	743
33	20250314	202300	30844834	1758	1758	1758	1758	0
34	20250314	202200	30844834	1758	1758	1758	1758	0
35	20250314	202100	30844834	1758	1758	1758	1758	0
36	20250314	202000	30844834	1758	1758	1758	1758	0
37	20250314	201900	30844834	1758	1758	1758	1758	0
38	20250314	201800	30844834	1758	1758	1758	1758	0
39	20250314	201700	30844834	1758	1758	1758	1758	0
40	20250314	201600	30844834	1758	1758	1758	1758	0
41	20250314	201500	30844834	1758	1758	1758	1758	0
42	20250314	201400	30844834	1758	1758	1758	1758	0
43	20250314	201300	30844834	1758	1758	1758	1758	0
44	20250314	201200	30844834	1758	1758	1758	1758	0
45	20250314	201100	30844834	1758	1758	1758	1758	0
46	20250314	201000	30844834	1758	1758	1758	1758	0
47	20250314	200900	30844834	1758	1758	1758	1758	0
48	20250314	200800	30844834	1758	1758	1758	1758	0
49	20250314	200700	30844834	1758	1758	1758	1758	0
50	20250314	200600	30844834	1758	1758	1758	1758	0
51	20250314	200500	30844834	1758	1758	1758	1758	0
52	20250314	200400	30844834	1758	1758	1758	1758	0
53	20250314	200300	30844834	1758	1758	1758	1758	0
54	20250314	200200	30844834	1758	1758	1758	1758	0
55	20250314	200100	30844834	1758	1758	1758	1758	0
56	20250314	200000	30844834	1758	1758	1758	1758	0
57	20250314	195900	30844834	1758	1758	1758	1758	0
58	20250314	195800	30844834	1758	1758	1758	1758	0
59	20250314	195700	30844834	1758	1758	1758	1758	0
60	20250314	195600	30844834	1758	1758	1758	1758	0
61	20250314	195500	30844834	1758	1758	1758	1758	0
62	20250314	195400	30844834	1758	1758	1758	1758	743
63	20250314	195300	30844834	1758	1758	1758	1758	0
64	20250314	195200	30844834	1758	1758	1758	1758	0
65	20250314	195100	30844834	1758	1758	1758	1758	0
66	20250314	195000	30844834	1758	1758	1758	1758	0
67	20250314	194900	30844834	1758	1758	1758	1758	0
68	20250314	194800	30844834	1758	1758	1758	1758	0
69	20250314	194700	30844834	1758	1758	1758	1758	0
70	20250314	194600	30844834	1758	1758	1758	1758	0
71	20250314	194500	30844834	1758	1758	1758	1758	0
72	20250314	194400	30844834	1758	1758	1758	1758	0
73	20250314	194300	30844834	1758	1758	1758	1758	0
74	20250314	194200	30844834	1758	1758	1758	1758	0
75	20250314	194100	30844834	1758	1758	1758	1758	0
76	20250314	194000	30844834	1758	1758	1758	1758	0
77	20250314	193900	30844834	1758	1758	1758	1758	0
78	20250314	193800	30844834	1758	1758	1758	1758	0
79	20250314	193700	30844834	1758	1758	1758	1758	0
80	20250314	193600	30844834	1758	1758	1758	1758	0
81	20250314	193500	30844834	1758	1758	1758	1758	0
82	20250314	193400	30844834	1758	1758	1758	1758	0
83	20250314	193300	30844834	1758	1758	1758	1758	0
84	20250314	193200	30844834	1758	1758	1758	1758	0
85	20250314	193100	30844834	1758	1758	1758	1758	0
86	20250314	193000	30844834	1758	1758	1758	1758	0
87	20250314	192900	30844834	1758	1758	1758	1758	0
88	20250314	192800	30844834	1758	1758	1758	1758	0
89	20250314	192700	30844834	1758	1758	1758	1758	0
90	20250314	192600	30844834	1758	1758	1758	1758	0
91	20250314	192500	30844834	1758	1758	1758	1758	0
92	20250314	192400	30844834	1758	1758	1758	1758	743
93	20250314	192300	30844834	1758	1758	1758	1758	0
94	20250314	192200	30844834	1758	1758	1758	1758	0
95	20250314	192100	30844834	1758	1758	1758	1758	0
96	20250314	192000	30844834	1758	1758	1758	1758	0
97	20250314	191900	30844834	1758	1758	1758	1758	0
98	20250314	191800	30844834	1758	1758	1758	1758	0
99	20250314	191700	30844834	1758	1758	1758	1758	0
100	20250314	191600	30844834	1758	1758	1758	1758	0
101	20250314	191500	30844834	1758	1758	1758	1758	0
102	20250314	191400	30844834	1758	1758	1758	1758	0
103	20250314	191300	30844834	1758	1758	1758	1758	0
104	20250314	191200	30844834	1758	1758	1758	1758	0
105	20250314	191100	30844834	1758	1758	1758	1758	0
106	20250314	191000	30844834	1758	1758	1758	1758	0
107	20250314	190900	30844834	1758	1758	1758	1758	0
108	20250314	190800	30844834	1758	1758	1758	1758	0
109	20250314	190700	30844834	1758	1758	1758	1758	0
110	20250314	190600	30844834	1758	1758	1758	1758	0
111	20250314	190500	30844834	1758	1758	1758	1758	0
112	20250314	190400	30844834	1758	1758	1758	1758	0
113	20250314	190300	30844834	1758	1758	1758	1758	0
114	20250314	190200	30844834	1758	1758	1758	1758	0
115	20250314	190100	30844834	1758	1758	1758	1758	0
116	20250314	190000	30844834	1758	1758	1758	1758	0
117	20250314	185900	30844834	1758	1758	1758	1758	0
118	20250314	185800	30844834	1758	1758	1758	1758	0
119	20250314	185700	30844834	1758	1758	1758	1758	0
120	20250314	185600	30844834	1758	1758	1758	1758	0
121	20250314	185500	30844834	1758	1758	1758	1758	0
122	20250314	185400	30844834	1758	1758	1758	1758	743
123	20250314	185300	30844834	1758	1758	1758	1758	0
124	20250314	185200	30844834	1758	1758	1758	1758	0
125	20250314	185100	30844834	1758	1758	1758	1758	0
126	20250314	185000	30844834	1758	1758	1758	1758	0
127	20250314	184900	30844834	1758	1758	1758	1758	0
128	20250314	184800	30844834	1758	1758	1758	1758	0
129	20250314	184700	30844834	1758	1758	1758	1758	0
130	20250314	184600	30844834	1758	1758	1758	1758	0
131	20250314	184500	30844834	1758	1758	1758	1758	0
132	20250314	184400	30844834	1758	1758	1758	1758	0
133	20250314	184300	30844834	1758	1758	1758	1758	0
134	20250314	184200	30844834	1758	1758	1758	1758	0
135	20250314	184100	30844834	1758	1758	1758	1758	0
136	20250314	184000	30844834	1758	1758	1758	1758	0
137	20250314	183900	30844834	1758	1758	1758	1758	0
138	20250314	183800	30844834	1758	1758	1758	1758	0
139	20250314	183700	30844834	1758	1758	1758	1758	0
140	20250314	183600	30844834	1758	1758	1758	1758	0
141	20250314	183500	30844834	1758	1758	1758	1758	0
142	20250314	183400	30844834	1758	1758	1758	1758	0
143	20250314	183300	30844834	1758	1758	1758	1758	0
144	20250314	183200	30844834	1758	1758	1758	1758	0
145	20250314	183100	30844834	1758	1758	1758	1758	0
146	20250314	183000	30844834	1758	1758	1758	1758	0
147	20250314	182900	30844834	1758	1758	1758	1758	0
148	20250314	182800	30844834	1758	1758	1758	1758	0
149	20250314	182700	30844834	1758	1758	1758	1758	0
150	20250314	182600	30844834	1758	1758	1758	1758	0
151	20250314	182500	30844834	1758	1758	1758	1758	0
152	20250314	182400	30844834	1758	1758	1758	1758	743
153	20250314	182300	30844834	1758	1758	1758	1758	0
154	20250314	182200	30844834	1758	1758	1758	1758	0
155	20250314	182100	30844834	1758	1758	1758	1758	0
156	20250314	182000	30844834	1758	1758	1758	1758	0
157	20250314	181900	30844834	1758	1758	1758	1758	0
158	20250314	181800	30844834	1758	1758	1758	1758	0
159	20250314	181700	30844834	1758	1758	1758	1758	0
160	20250314	181600	30844834	1758	1758	1758	1758	0
161	20250314	181500	30844834	1758	1758	1758	1758	0
162	20250314	181400	30844834	1758	1758	1758	1758	0
163	20250314	181300	30844834	1758	1758	1758	1758	0
164	20250314	181200	30844834	1758	1758	1758	1758	0
165	20250314	181100	30844834	1758	1758	1758	1758	0
166	20250314	181000	30844834	1758	1758	1758	1758	0
167	20250314	180900	30844834	1758	1758	1758	1758	0
168	20250314	180800	30844834	1758	1758	1758	1758	0
169	20250314	180700	30844834	1758	1758	1758	1758	0
170	20250314	180600	30844834	1758	1758	1758	1758	0
171	20250314	180500	30844834	1758	1758	1758	1758	0
172	20250314	180400	30844834	1758	1758	1758	1758	0
173	20250314	180300	30844834	1758	1758	1758	1758	0
174	20250314	180200	30844834	1758	1758	1758	1758	0
175	20250314	180100	30844834	1758	1758	1758	1758	0
176	20250314	180000	30844834	1758	1758	1758	1758	0
177	20250314	175900	30844834	1758	1758	1758	1758	0
178	20250314	175800	30844834	1758	1758	1758	1758	0
179	20250314	175700	30844834	1758	1758	1758	1758	0
180	20250314	175600	30844834	1758	1758	1758	1758	0
181	20250314	175500	30844834	1758	1758	1758	1758	0
182	20250314	175400	30844834	1758	1758	1758	1758	743
183	20250314	175300	30844834	1758	1758	1758	1758	0
184	20250314	175200	30844834	1758	1758	1758	1758	0
185	20250314	175100	30844834	1758	1758	1758	1758	0
186	20250314	175000	30844834	1758	1758	1758	1758	0
187	20250314	174900	30844834	1758	1758	1758	1758	0
188	20250314	174800	30844834	1758	1758	1758	1758	0
189	20250314	174700	30844834	1758	1758	1758	1758	0
190	20250314	174600	30844834	1758	1758	1758	1758	0
191	20250314	174500	30844834	1758	1758	1758	1758	0
192	20250314	174400	30844834	1758	1758	1758	1758	0
193	20250314	174300	30844834	1758	1758	1758	1758	0
194	20250314	174200	30844834	1758	1758	1758	1758	0
195	20250314	174100	30844834	1758	1758	1758	1758	0
196	20250314	174000	30844834	1758	1758	1758	1758	0
197	20250314	173900	30844834	1758	1758	1758	1758	0
198	20250314	173800	30844834	1758	1758	1758	1758	0
199	20250314	173700	30844834	1758	1758	1758	1758	0
200	20250314	173600	30844834	1758	1758	1758	1758	0
201	20250314	173500	30844834	1758	1758	1758	1758	0
202	20250314	173400	30844834	1758	1758	1758	1758	0
203	20250314	173300	30844834	1758	1758	1758	1758	0
204	20250314	173200	30844834	1758	1758	1758	1758	0
205	20250314	173100	30844834	1758	1758	1758	1758	0
206	20250314	173000	30844834	1758	1758	1758	1758	0
207	20250314	172900	30844834	1758	1758	1758	1758	0
208	20250314	172800	30844834	1758	1758	1758	1758	0
209	20250314	172700	30844834	1758	1758	1758	1758	0
210	20250314	172600	30844834	1758	1758	1758	1758	0
211	20250314	172500	30844834	1758	1758	1758	1758	0
212	20250314	172400	30844834	1758	1758	1758	1758	743
213	20250314	172300	30844834	1758	1758	1758	1758	0
214	20250314	172200	30844834	1758	1758	1758	1758	0
215	20250314	172100	30844834	1758	1758	1758	1758	0
216	20250314	172000	30844834	1758	1758	1758	1758	0
217	20250314	171900	30844834	1758	1758	1758	1758	0
218	20250314	171800	30844834	1758	1758	1758	1758	0
219	20250314	171700	30844834	1758	1758	1758	1758	0
220	20250314	171600	30844834	1758	1758	1758	1758	0
221	20250314	171500	30844834	1758	1758	1758	1758	0
222	20250314	171400	30844834	1758	1758	1758	1758	0
223	20250314	171300	30844834	1758	1758	1758	1758	0
224	20250314	171200	30844834	1758	1758	1758	1758	0
225	20250314	171100	30844834	1758	1758	1758	1758	0
226	20250314	171000	30844834	1758	1758	1758	1758	0
227	20250314	170900	30844834	1758	1758	1758	1758	0
228	20250314	170800	30844834	1758	1758	1758	1758	0
229	20250314	170700	30844834	1758	1758	1758	1758	0
230	20250314	170600	30844834	1758	1758	1758	1758	0
231	20250314	170500	30844834	1758	1758	1758	1758	0
232	20250314	170400	30844834	1758	1758	1758	1758	0
233	20250314	170300	30844834	1758	1758	1758	1758	0
234	20250314	170200	30844834	1758	1758	1758	1758	0
235	20250314	170100	30844834	1758	1758	1758	1758	0
236	20250314	170000	30844834	1758	1758	1758	1758	0
237	20250314	165900	30844834	1758	1758	1758	1758	0
238	20250314	165800	30844834	1758	1758	1758	1758	0
239	20250314	165700	30844834	1758	1758	1758	1758	0
240	20250314	165600	30844834	1758	1758	1758	1758	0
241	20250314	165500	30844834	1758	1758	1758	1758	0
242	20250314	165400	30844834	1758	1758	1758	1758	743
243	20250314	165300	30844834	1758	1758	1758	1758	0
244	20250314	165200	30844834	1758	1758	1758	1758	0
245	20250314	165100	30844834	1758	1758	1758	1758	0
246	20250314	165000	30844834	1758	1758	1758	1758	0
247	20250314	164900	30844834	1758	1758	1758	1758	0
248	20250314	164800	30844834	1758	1758	1758	1758	0
249	20250314	164700	30844834	1758	1758	1758	1758	0
250	20250314	164600	30844834	1758	1758	1758	1758	0
251	20250314	164500	30844834	1758	1758	1758	1758	0
252	20250314	164400	30844834	1758	1758	1758	1758	0
253	20250314	164300	30844834	1758	1758	1758	1758	0
254	20250314	164200	30844834	1758	1758	1758	1758	0
255	20250314	164100	30844834	1758	1758	1758	1758	0
256	20250314	164000	30844834	1758	1758	1758	1758	0
257	20250314	163900	30844834	1758	1758	1758	1758	0
258	20250314	163800	30844834	1758	1758	1758	1758	0
259	20250314	163700	30844834	1758	1758	1758	1758	0
260	20250314	163600	30844834	1758	1758	1758	1758	0
261	20250314	163500	30844834	1758	1758	1758	1758	0
262	20250314	163400	30844834	1758	1758	1758	1758	0
263	20250314	163300	30844834	1758	1758	1758	1758	0
264	20250314	163200	30844834	1758	1758	1758	1758	0
265	20250314	163100	30844834	1758	1758	1758	1758	0
266	20250314	163000	30844834	1758	1758	1758	1758	0
267	20250314	162900	30844834	1758	1758	1758	1758	0
268	20250314	162800	30844834	1758	1758	1758	1758	0
269	20250314	162700	30844834	1758	1758	1758	1758	0
270	20250314	162600	30844834	1758	1758	1758	1758	0
271	20250314	162500	30844834	1758	1758	1758	1758	0
272	20250314	162400	30844834	1758	1758	1758	1758	743
273	20250314	162300	30844834	1758	1758	1758	1758	0
274	20250314	162200	30844834	1758	1758	1758	1758	0
275	20250314	162100	30844834	1758	1758	1758	1758	0
276	20250314	162000	30844834	1758	1758	1758	1758	0
277	20250314	161900	30844834	1758	1758	1758	1758	0
278	20250314	161800	30844834	1758	1758	1758	1758	0
279	20250314	161700	30844834	1758	1758	1758	1758	0
280	20250314	161600	30844834	1758	1758	1758	1758	0
281	20250314	161500	30844834	1758	1758	1758	1758	0
282	20250314	161400	30844834	1758	1758	1758	1758	0
283	20250314	161300	30844834	1758	1758	1758	1758	0
284	20250314	161200	30844834	1758	1758	1758	1758	0
285	20250314	161100	30844834	1758	1758	1758	1758	0
286	20250314	161000	30844834	1758	1758	1758	1758	0
287	20250314	160900	30844834	1758	1758	1758	1758	0
288	20250314	160800	30844834	1758	1758	1758	1758	0
289	20250314	160700	30844834	1758	1758	1758	1758	0
290	20250314	160600	30844834	1758	1758	1758	1758	0
291	20250314	160500	30844834	1758	1758	1758	1758	0
292	20250314	160400	30844834	1758	1758	1758	1758	0
293	20250314	160300	30844834	1758	1758	1758	1758	0
294	20250314	160200	30844834	1758	1758	1758	1758	0
295	20250314	160100	30844834	1758	1758	1758	1758	0
296	20250314	160000	30844834	1758	1758	1758	1758	0
297	20250314	155900	30844834	1758	1758	1758	1758	0
298	20250314	155800	30844834	1758	1758	1758	1758	0
299	20250314	155700	30844834	1758	1758	1758	1758	0
300	20250314	155600	30844834	1758	1758	1758	1758	0
301	20250314	155500	30844834	1758	1758	1758	1758	0
302	20250314	155400	30844834	1758	1758	1758	1758	743
303	20250314	155300	30844834	1758	1758	1758	1758	0
304	20250314	155200	30844834	1758	1758	1758	1758	0
305	20250314	155100	30844834	1758	1758	1758	1758	0
306	20250314	155000	30844834	1758	1758	1758	1758	0
307	20250314	154900	30844834	1758	1758	1758	1758	0
308	20250314	154800	30844834	1758	1758	1758	1758	0
309	20250314	154700	30844834	1758	1758	1758	1758	0
310	20250314	154600	30844834	1758	1758	1758	1758	0
311	20250314	154500	30844834	1758	1758	1758	1758	0
312	20250314	154400	30844834	1758	1758	1758	1758	0
313	20250314	154300	30844834	1758	1758	1758	1758	0
314	20250314	154200	30844834	1758	1758	1758	1758	0
315	20250314	154100	30844834	1758	1758	1758	1758	0
316	20250314	154000	30844834	1758	1758	1758	1758	0
317	20250314	153900	30844834	1758	1758	1758	1758	0
318	20250314	153800	30844834	1758	1758	1758	1758	0
319	20250314	153700	30844834	1758	1758	1758	1758	0
320	20250314	153600	30844834	1758	1758	1758	1758	0
321	20250314	153500	30844834	1758	1758	1758	1758	0
322	20250314	153400	30844834	1758	1758	1758	1758	0
323	20250314	153300	30844834	1758	1758	1758	1758	0
324	20250314	153200	30844834	1758	1758	1758	1758	0
325	20250314	153100	30844834	1758	1758	1758	1758	0
326	20250314	153000	30844834	1758	1758	1758	1758	743
327	20250314	152900	29538640	1758	1758	1758	1758	0
328	20250314	152800	29538640	1758	1758	1758	1758	0
329	20250314	152700	29538640	1758	1758	1758	1758	0
330	20250314	152600	29538640	1758	1758	1758	1758	0
331	20250314	152500	29538640	1758	1758	1758	1758	0
332	20250314	152400	29538640	1758	1758	1758	1758	0
333	20250314	152300	29538640	1758	1758	1758	1758	0
334	20250314	152200	29538640	1758	1758	1758	1758	0
335	20250314	152100	29538640	1758	1758	1758	1758	0
336	20250314	152000	29538640	1758	1758	1758	1758	0
337	20250314	151900	29538640	1758	1758	1758	1758	3
338	20250314	151800	29533366	1758	1758	1758	1758	3
339	20250314	151700	29528092	1758	1758	1758	1758	33
340	20250314	151600	29470078	1758	1757	1758	1743	307
341	20250314	151500	28933158	1758	1758	1758	1758	0
342	20250314	151400	28933158	1758	1759	1759	1758	146
343	20250314	151300	28676480	1769	1769	1769	1769	46
344	20250314	151200	28595106	1769	1769	1769	1769	0
345	20250314	151100	28595106	1769	1769	1769	1769	1
346	20250314	151000	28593337	1758	1758	1758	1758	0
347	20250314	150900	28593337	1758	1758	1758	1758	0
348	20250314	150800	28593337	1758	1758	1758	1758	0
349	20250314	150700	28593337	1758	1758	1758	1758	0
350	20250314	150600	28593337	1758	1758	1758	1758	0
351	20250314	150500	28593337	1758	1758	1758	1758	1
352	20250314	150400	28591579	1770	1770	1770	1770	0
353	20250314	150300	28591579	1770	1770	1770	1770	0
354	20250314	150200	28591579	1770	1770	1770	1770	0
355	20250314	150100	28591579	1770	1770	1770	1770	0
356	20250314	150000	28591579	1770	1770	1770	1770	0
357	20250314	145900	28591579	1770	1770	1770	1770	0
358	20250314	145800	28591579	1770	1770	1770	1770	0
359	20250314	145700	28591579	1770	1770	1770	1770	0
360	20250314	145600	28591579	1770	1770	1770	1770	0
361	20250314	145500	28591579	1770	1759	1770	1759	181
362	20250314	145400	28273112	1773	1773	1773	1773	0
363	20250314	145300	28273112	1773	1773	1773	1773	0
364	20250314	145200	28273112	1773	1773	1773	1773	0
365	20250314	145100	28273112	1773	1773	1773	1773	0
366	20250314	145000	28273112	1773	1773	1773	1773	0
367	20250314	144900	28273112	1773	1773	1773	1773	0
368	20250314	144800	28273112	1773	1773	1773	1773	0
369	20250314	144700	28273112	1773	1773	1773	1773	0
370	20250314	144600	28273112	1773	1773	1773	1773	0
371	20250314	144500	28273112	1773	1773	1773	1773	0
372	20250314	144400	28273112	1773	1773	1773	1773	0
373	20250314	144300	28273112	1773	1773	1773	1773	0
374	20250314	144200	28273112	1773	1773	1773	1773	0
375	20250314	144100	28273112	1773	1773	1773	1773	0
376	20250314	144000	28273112	1773	1773	1773	1773	0
377	20250314	143900	28273112	1773	1773	1773	1773	43
378	20250314	143800	28196873	1773	1773	1773	1773	0
379	20250314	143700	28196873	1773	1773	1773	1773	0
380	20250314	143600	28196873	1773	1773	1773	1773	0
381	20250314	143500	28196873	1773	1773	1773	1773	0
382	20250314	143400	28196873	1773	1773	1773	1773	0
383	20250314	143300	28196873	1773	1773	1773	1773	0
384	20250314	143200	28196873	1773	1773	1773	1773	0
385	20250314	143100	28196873	1773	1773	1773	1773	0
386	20250314	143000	28196873	1773	1773	1773	1773	0
387	20250314	142900	28196873	1773	1773	1773	1773	0
388	20250314	142800	28196873	1773	1773	1773	1773	0
389	20250314	142700	28196873	1773	1773	1773	1773	0
390	20250314	142600	28196873	1773	1773	1773	1773	0
391	20250314	142500	28196873	1773	1773	1773	1773	0
392	20250314	142400	28196873	1773	1773	1773	1773	0
393	20250314	142300	28196873	1773	1773	1773	1773	0
394	20250314	142200	28196873	1773	1773	1773	1773	0
395	20250314	142100	28196873	1773	1773	1773	1773	0
396	20250314	142000	28196873	1773	1773	1773	1773	0
397	20250314	141900	28196873	1773	1773	1773	1773	0
398	20250314	141800	28196873	1773	1773	1773	1773	0
399	20250314	141700	28196873	1773	1773	1773	1773	0
400	20250314	141600	28196873	1773	1773	1773	1773	0
401	20250314	141500	28196873	1773	1773	1773	1773	0
402	20250314	141400	28196873	1773	1773	1773	1773	0
403	20250314	141300	28196873	1773	1773	1773	1773	0
404	20250314	141200	28196873	1773	1773	1773	1773	0
405	20250314	141100	28196873	1773	1773	1773	1773	0
406	20250314	141000	28196873	1773	1773	1773	1773	0
407	20250314	140900	28196873	1773	1773	1773	1773	0
408	20250314	140800	28196873	1773	1773	1773	1773	10
409	20250314	140700	28179143	1773	1773	1773	1773	0
410	20250314	140600	28179143	1773	1769	1773	1769	12
411	20250314	140500	28157905	1758	1758	1758	1758	0
412	20250314	140400	28157905	1758	1758	1758	1758	0
413	20250314	140300	28157905	1758	1758	1758	1758	0
414	20250314	140200	28157905	1758	1758	1758	1758	5
415	20250314	140100	28149115	1770	1770	1770	1770	0
416	20250314	140000	28149115	1770	1770	1770	1770	0
417	20250314	135900	28149115	1770	1770	1770	1770	0
418	20250314	135800	28149115	1770	1770	1770	1770	0
419	20250314	135700	28149115	1770	1770	1770	1770	0
420	20250314	135600	28149115	1770	1770	1770	1770	0
421	20250314	135500	28149115	1770	1770	1770	1770	0
422	20250314	135400	28149115	1770	1770	1770	1770	0
423	20250314	135300	28149115	1770	1770	1770	1770	0
424	20250314	135200	28149115	1770	1770	1770	1770	0
425	20250314	135100	28149115	1770	1770	1770	1770	0
426	20250314	135000	28149115	1770	1770	1770	1770	0
427	20250314	134900	28149115	1770	1770	1770	1770	0
428	20250314	134800	28149115	1770	1770	1770	1770	3
429	20250314	134700	28143805	1773	1773	1773	1773	0
430	20250314	134600	28143805	1773	1773	1773	1773	0
431	20250314	134500	28143805	1773	1773	1773	1773	0
432	20250314	134400	28143805	1773	1773	1773	1773	0
433	20250314	134300	28143805	1773	1773	1773	1773	0
434	20250314	134200	28143805	1773	1773	1773	1773	0
435	20250314	134100	28143805	1773	1773	1773	1773	0
436	20250314	134000	28143805	1773	1773	1773	1773	4
437	20250314	133900	28136713	1773	1773	1773	1773	0
438	20250314	133800	28136713	1773	1773	1773	1773	0
439	20250314	133700	28136713	1773	1773	1773	1773	0
440	20250314	133600	28136713	1773	1773	1773	1773	0
441	20250314	133500	28136713	1773	1773	1773	1773	0
442	20250314	133400	28136713	1773	1773	1773	1773	0
443	20250314	133300	28136713	1773	1773	1773	1773	0
444	20250314	133200	28136713	1773	1773	1773	1773	0
445	20250314	133100	28136713	1773	1773	1773	1773	0
446	20250314	133000	28136713	1773	1773	1773	1773	0
447	20250314	132900	28136713	1773	1773	1773	1773	24
448	20250314	132800	28094161	1773	1773	1773	1773	0
449	20250314	132700	28094161	1773	1773	1773	1773	0
450	20250314	132600	28094161	1773	1773	1773	1773	0
451	20250314	132500	28094161	1773	1767	1773	1767	154
452	20250314	132400	27822037	1767	1767	1767	1767	0
453	20250314	132300	27822037	1767	1767	1767	1767	0
454	20250314	132200	27822037	1767	1767	1767	1767	0
455	20250314	132100	27822037	1767	1767	1767	1767	0
456	20250314	132000	27822037	1767	1767	1767	1767	20
457	20250314	131900	27786697	1767	1767	1767	1767	35
458	20250314	131800	27724852	1767	1767	1767	1767	0
459	20250314	131700	27724852	1767	1767	1767	1767	0
460	20250314	131600	27724852	1767	1767	1767	1767	0
461	20250314	131500	27724852	1767	1767	1767	1767	0
462	20250314	131400	27724852	1767	1767	1767	1767	0
463	20250314	131300	27724852	1767	1767	1767	1767	0
464	20250314	131200	27724852	1767	1767	1767	1767	0
465	20250314	131100	27724852	1767	1767	1767	1767	1
466	20250314	131000	27723085	1759	1759	1759	1759	0
467	20250314	130900	27723085	1759	1759	1759	1759	0
468	20250314	130800	27723085	1759	1759	1759	1759	0
469	20250314	130700	27723085	1759	1759	1759	1759	0
470	20250314	130600	27723085	1759	1759	1759	1759	0
471	20250314	130500	27723085	1759	1759	1759	1759	386
472	20250314	130400	27044111	1759	1759	1759	1759	810
473	20250314	130300	25619321	1759	1759	1759	1759	0
474	20250314	130200	25619321	1759	1759	1759	1759	0
475	20250314	130100	25619321	1759	1759	1759	1759	0
476	20250314	130000	25619321	1759	1759	1759	1759	0
477	20250314	125900	25619321	1759	1759	1759	1759	0
478	20250314	125800	25619321	1759	1759	1759	1759	0
479	20250314	125700	25619321	1759	1759	1759	1759	0
480	20250314	125600	25619321	1759	1759	1759	1759	0
481	20250314	125500	25619321	1759	1759	1759	1759	0
482	20250314	125400	25619321	1759	1759	1759	1759	0
483	20250314	125300	25619321	1759	1759	1759	1759	0
484	20250314	125200	25619321	1759	1759	1759	1759	0
485	20250314	125100	25619321	1759	1759	1759	1759	0
486	20250314	125000	25619321	1759	1759	1759	1759	1
487	20250314	124900	25617562	1759	1759	1759	1759	0
488	20250314	124800	25617562	1759	1759	1759	1759	0
489	20250314	124700	25617562	1759	1759	1759	1759	0
490	20250314	124600	25617562	1759	1759	1759	1759	0
491	20250314	124500	25617562	1759	1759	1759	1759	0
492	20250314	124400	25617562	1759	1759	1759	1759	0
493	20250314	124300	25617562	1759	1759	1759	1759	0
494	20250314	124200	25617562	1759	1759	1759	1759	0
495	20250314	124100	25617562	1759	1759	1759	1759	0
496	20250314	124000	25617562	1759	1759	1759	1759	0
497	20250314	123900	25617562	1759	1759	1759	1759	500
498	20250314	123800	24738062	1756	1756	1756	1756	0
499	20250314	123700	24738062	1756	1756	1756	1756	0
500	20250314	123600	24738062	1756	1756	1756	1756	0
501	20250314	123500	24738062	1756	1756	1756	1756	0
502	20250314	123400	24738062	1756	1756	1756	1756	65
503	20250314	123300	24623922	1756	1756	1756	1756	0
504	20250314	123200	24623922	1756	1756	1756	1756	0
505	20250314	123100	24623922	1756	1756	1756	1756	0
506	20250314	123000	24623922	1756	1756	1756	1756	0
507	20250314	122900	24623922	1756	1756	1756	1756	0
508	20250314	122800	24623922	1756	1756	1756	1756	0
509	20250314	122700	24623922	1756	1756	1756	1756	0
510	20250314	122600	24623922	1756	1756	1756	1756	0
511	20250314	122500	24623922	1756	1756	1756	1756	0
512	20250314	122400	24623922	1756	1756	1756	1756	0
513	20250314	122300	24623922	1756	1756	1756	1756	0
514	20250314	122200	24623922	1756	1756	1756	1756	0
515	20250314	122100	24623922	1756	1756	1756	1756	0
516	20250314	122000	24623922	1756	1756	1756	1756	0
517	20250314	121900	24623922	1756	1756	1756	1756	0
518	20250314	121800	24623922	1756	1756	1756	1756	0
519	20250314	121700	24623922	1756	1756	1756	1756	0
520	20250314	121600	24623922	1756	1756	1756	1756	0
521	20250314	121500	24623922	1756	1756	1756	1756	0
522	20250314	121400	24623922	1756	1756	1756	1756	0
523	20250314	121300	24623922	1756	1756	1756	1756	0
524	20250314	121200	24623922	1756	1756	1756	1756	0
525	20250314	121100	24623922	1756	1756	1756	1756	0
526	20250314	121000	24623922	1756	1756	1756	1756	0
527	20250314	120900	24623922	1756	1756	1756	1756	0
528	20250314	120800	24623922	1756	1756	1756	1756	0
529	20250314	120700	24623922	1756	1756	1756	1756	0
530	20250314	120600	24623922	1756	1756	1756	1756	0
531	20250314	120500	24623922	1756	1756	1756	1756	0
532	20250314	120400	24623922	1756	1756	1756	1756	0
533	20250314	120300	24623922	1756	1756	1756	1756	0
534	20250314	120200	24623922	1756	1756	1756	1756	0
535	20250314	120100	24623922	1756	1756	1756	1756	0
536	20250314	120000	24623922	1756	1756	1756	1756	0
537	20250314	115900	24623922	1756	1756	1756	1756	0
538	20250314	115800	24623922	1756	1756	1756	1756	0
539	20250314	115700	24623922	1756	1756	1756	1756	11
540	20250314	115600	24604606	1756	1756	1756	1756	0
541	20250314	115500	24604606	1756	1756	1756	1756	0
542	20250314	115400	24604606	1756	1756	1756	1756	0
543	20250314	115300	24604606	1756	1756	1756	1756	0
544	20250314	115200	24604606	1756	1756	1756	1756	0
545	20250314	115100	24604606	1756	1756	1756	1756	0
546	20250314	115000	24604606	1756	1756	1756	1756	0
547	20250314	114900	24604606	1756	1756	1756	1756	0
548	20250314	114800	24604606	1756	1756	1756	1756	0
549	20250314	114700	24604606	1756	1756	1756	1756	0
550	20250314	114600	24604606	1756	1756	1756	1756	0
551	20250314	114500	24604606	1756	1756	1756	1756	0
552	20250314	114400	24604606	1756	1756	1756	1756	0
553	20250314	114300	24604606	1756	1756	1756	1756	0
554	20250314	114200	24604606	1756	1756	1756	1756	0
555	20250314	114100	24604606	1756	1756	1756	1756	0
556	20250314	114000	24604606	1756	1756	1756	1756	0
557	20250314	113900	24604606	1756	1756	1756	1756	0
558	20250314	113800	24604606	1756	1756	1756	1756	0
559	20250314	113700	24604606	1756	1756	1756	1756	0
560	20250314	113600	24604606	1756	1756	1756	1756	0
561	20250314	113500	24604606	1756	1756	1756	1756	0
562	20250314	113400	24604606	1756	1756	1756	1756	0
563	20250314	113300	24604606	1756	1756	1756	1756	0
564	20250314	113200	24604606	1756	1756	1756	1756	0
565	20250314	113100	24604606	1756	1756	1756	1756	0
566	20250314	113000	24604606	1756	1756	1756	1756	0
567	20250314	112900	24604606	1756	1756	1756	1756	0
568	20250314	112800	24604606	1756	1756	1756	1756	0
569	20250314	112700	24604606	1756	1756	1756	1756	0
570	20250314	112600	24604606	1756	1756	1756	1756	0
571	20250314	112500	24604606	1756	1756	1756	1756	5
572	20250314	112400	24595826	1756	1756	1756	1756	21
573	20250314	112300	24558950	1759	1759	1759	1759	0
574	20250314	112200	24558950	1759	1759	1759	1759	0
575	20250314	112100	24558950	1759	1759	1759	1759	0
576	20250314	112000	24558950	1759	1759	1759	1759	0
577	20250314	111900	24558950	1759	1759	1759	1759	0
578	20250314	111800	24558950	1759	1759	1759	1759	0
579	20250314	111700	24558950	1759	1759	1759	1759	0
580	20250314	111600	24558950	1759	1759	1759	1759	0
581	20250314	111500	24558950	1759	1759	1759	1759	0
582	20250314	111400	24558950	1759	1759	1759	1759	0
583	20250314	111300	24558950	1759	1759	1759	1759	0
584	20250314	111200	24558950	1759	1759	1759	1759	0
585	20250314	111100	24558950	1759	1759	1759	1759	0
586	20250314	111000	24558950	1759	1759	1759	1759	0
587	20250314	110900	24558950	1759	1759	1759	1759	0
588	20250314	110800	24558950	1759	1759	1759	1759	0
589	20250314	110700	24558950	1759	1759	1759	1759	0
590	20250314	110600	24558950	1759	1759	1759	1759	0
591	20250314	110500	24558950	1759	1759	1759	1759	0
592	20250314	110400	24558950	1759	1759	1759	1759	0
593	20250314	110300	24558950	1759	1759	1759	1759	0
594	20250314	110200	24558950	1759	1759	1759	1759	0
595	20250314	110100	24558950	1759	1759	1759	1759	0
596	20250314	110000	24558950	1759	1759	1759	1759	0
597	20250314	105900	24558950	1759	1759	1759	1759	0
598	20250314	105800	24558950	1759	1759	1759	1759	0
599	20250314	105700	24558950	1759	1759	1759	1759	0
600	20250314	105600	24558950	1759	1759	1759	1759	0
601	20250314	105500	24558950	1759	1759	1759	1759	0
602	20250314	105400	24558950	1759	1759	1759	1759	0
603	20250314	105300	24558950	1759	1759	1759	1759	0
604	20250314	105200	24558950	1759	1759	1759	1759	0
605	20250314	105100	24558950	1759	1759	1759	1759	0
606	20250314	105000	24558950	1759	1759	1759	1759	0
607	20250314	104900	24558950	1759	1759	1759	1759	0
608	20250314	104800	24558950	1759	1759	1759	1759	0
609	20250314	104700	24558950	1759	1759	1759	1759	0
610	20250314	104600	24558950	1759	1759	1759	1759	0
611	20250314	104500	24558950	1759	1759	1759	1759	0
612	20250314	104400	24558950	1759	1759	1759	1759	0
613	20250314	104300	24558950	1759	1759	1759	1759	0
614	20250314	104200	24558950	1759	1759	1759	1759	0
615	20250314	104100	24558950	1759	1759	1759	1759	0
616	20250314	104000	24558950	1759	1759	1759	1759	0
617	20250314	103900	24558950	1759	1759	1759	1759	0
618	20250314	103800	24558950	1759	1759	1759	1759	0
619	20250314	103700	24558950	1759	1759	1759	1759	0
620	20250314	103600	24558950	1759	1759	1759	1759	0
621	20250314	103500	24558950	1759	1759	1759	1759	0
622	20250314	103400	24558950	1759	1759	1759	1759	0
623	20250314	103300	24558950	1759	1759	1759	1759	0
624	20250314	103200	24558950	1759	1759	1759	1759	10
625	20250314	103100	24541360	1758	1758	1758	1758	0
626	20250314	103000	24541360	1758	1758	1758	1758	1
627	20250314	102900	24539602	1759	1759	1759	1759	0
628	20250314	102800	24539602	1759	1759	1759	1759	0
629	20250314	102700	24539602	1759	1759	1759	1759	0
630	20250314	102600	24539602	1759	1759	1759	1759	0
631	20250314	102500	24539602	1759	1759	1759	1759	0
632	20250314	102400	24539602	1759	1759	1759	1759	0
633	20250314	102300	24539602	1759	1759	1759	1759	0
634	20250314	102200	24539602	1759	1759	1759	1759	0
635	20250314	102100	24539602	1759	1759	1759	1759	0
636	20250314	102000	24539602	1759	1759	1759	1759	0
637	20250314	101900	24539602	1759	1759	1759	1759	0
638	20250314	101800	24539602	1759	1759	1759	1759	0
639	20250314	101700	24539602	1759	1759	1759	1759	0
640	20250314	101600	24539602	1759	1759	1759	1759	0
641	20250314	101500	24539602	1759	1759	1759	1759	0
642	20250314	101400	24539602	1759	1759	1759	1759	0
643	20250314	101300	24539602	1759	1759	1759	1759	0
644	20250314	101200	24539602	1759	1759	1759	1759	0
645	20250314	101100	24539602	1759	1759	1759	1759	0
646	20250314	101000	24539602	1759	1759	1759	1759	0
647	20250314	100900	24539602	1759	1759	1759	1759	0
648	20250314	100800	24539602	1759	1759	1759	1759	0
649	20250314	100700	24539602	1759	1759	1759	1759	0
650	20250314	100600	24539602	1759	1759	1759	1759	0
651	20250314	100500	24539602	1759	1759	1759	1759	0
652	20250314	100400	24539602	1759	1759	1759	1759	0
653	20250314	100300	24539602	1759	1759	1759	1759	0
654	20250314	100200	24539602	1759	1759	1759	1759	0
655	20250314	100100	24539602	1759	1759	1759	1759	0
656	20250314	100000	24539602	1759	1759	1759	1759	0
657	20250314	095900	24539602	1759	1759	1759	1759	0
658	20250314	095800	24539602	1759	1760	1760	1759	60
659	20250314	095700	24434012	1760	1760	1760	1760	0
660	20250314	095600	24434012	1760	1760	1760	1760	0
661	20250314	095500	24434012	1760	1760	1760	1760	0
662	20250314	095400	24434012	1760	1760	1760	1760	0
663	20250314	095300	24434012	1760	1760	1760	1760	10
664	20250314	095200	24416412	1760	1765	1765	1760	644
665	20250314	095100	23281011	1762	1762	1762	1762	0
666	20250314	095000	23281011	1762	1770	1770	1762	2700
667	20250314	094900	18516678	1780	1780	1780	1780	0
668	20250314	094800	18516678	1780	1780	1780	1780	0
669	20250314	094700	18516678	1780	1780	1780	1780	1
670	20250314	094600	18514898	1780	1780	1780	1780	1
671	20250314	094500	18513118	1780	1780	1780	1780	0
672	20250314	094400	18513118	1780	1780	1780	1780	45
673	20250314	094300	18433018	1780	1780	1780	1780	11
674	20250314	094200	18413438	1786	1786	1786	1786	0
675	20250314	094100	18413438	1786	1786	1786	1786	1
676	20250314	094000	18411652	1788	1788	1788	1788	0
677	20250314	093900	18411652	1788	1788	1788	1788	0
678	20250314	093800	18411652	1788	1788	1788	1788	0
679	20250314	093700	18411652	1788	1788	1788	1788	0
680	20250314	093600	18411652	1788	1788	1788	1788	0
681	20250314	093500	18411652	1788	1788	1788	1788	0
682	20250314	093400	18411652	1788	1788	1788	1788	0
683	20250314	093300	18411652	1788	1788	1788	1788	0
684	20250314	093200	18411652	1788	1764	1788	1764	613
685	20250314	093100	17330088	1765	1765	1765	1765	0
686	20250314	093000	17330088	1765	1765	1765	1765	0
687	20250314	092900	17330088	1765	1765	1765	1765	0
688	20250314	092800	17330088	1765	1765	1765	1765	0
689	20250314	092700	17330088	1765	1765	1765	1765	0
690	20250314	092600	17330088	1765	1765	1765	1765	0
691	20250314	092500	17330088	1765	1765	1765	1765	0
692	20250314	092400	17330088	1765	1765	1765	1765	300
693	20250314	092300	16800588	1765	1765	1765	1765	0
694	20250314	092200	16800588	1765	1767	1769	1752	8610
695	20250314	092100	1628166	1770	1770	1770	1770	0
696	20250314	092000	1628166	1770	1770	1770	1770	0
697	20250314	091900	1628166	1770	1773	1773	1770	2
698	20250314	091800	1624623	1790	1790	1790	1790	0
699	20250314	091700	1624623	1790	1790	1790	1790	0
700	20250314	091600	1624623	1790	1790	1790	1790	0
701	20250314	091500	1624623	1790	1790	1790	1790	0
702	20250314	091400	1624623	1790	1790	1790	1790	0
703	20250314	091300	1624623	1790	1790	1790	1790	0
704	20250314	091200	1624623	1790	1790	1790	1790	0
705	20250314	091100	1624623	1790	1790	1790	1790	0
706	20250314	091000	1624623	1790	1790	1790	1790	0
707	20250314	090900	1624623	1790	1790	1790	1790	0
708	20250314	090800	1624623	1790	1790	1790	1790	0
709	20250314	090700	1624623	1790	1790	1790	1790	0
710	20250314	090600	1624623	1790	1790	1790	1790	0
711	20250314	090500	1624623	1790	1790	1790	1790	0
712	20250314	090400	1624623	1790	1790	1790	1790	0
713	20250314	090300	1624623	1790	1789	1790	1789	8
714	20250314	090200	1610310	1790	1790	1790	1790	0
715	20250314	090100	1610310	1790	1780	1790	1780	826
716	20250314	090000	139957	1780	1762	1780	1762	79