KissMeData/369370/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	213300	9959273	1589	1589	1589	1589	200
3	20250314	213200	9959273	1589	1589	1589	1589	0
4	20250314	213100	9959273	1589	1589	1589	1589	0
5	20250314	213000	9959273	1589	1589	1589	1589	0
6	20250314	212900	9959273	1589	1589	1589	1589	0
7	20250314	212800	9959273	1589	1589	1589	1589	0
8	20250314	212700	9959273	1589	1589	1589	1589	0
9	20250314	212600	9959273	1589	1589	1589	1589	0
10	20250314	212500	9959273	1589	1589	1589	1589	0
11	20250314	212400	9959273	1589	1589	1589	1589	0
12	20250314	212300	9959273	1589	1589	1589	1589	0
13	20250314	212200	9959273	1589	1589	1589	1589	0
14	20250314	212100	9959273	1589	1589	1589	1589	0
15	20250314	212000	9959273	1589	1589	1589	1589	0
16	20250314	211900	9959273	1589	1589	1589	1589	0
17	20250314	211800	9959273	1589	1589	1589	1589	0
18	20250314	211700	9959273	1589	1589	1589	1589	0
19	20250314	211600	9959273	1589	1589	1589	1589	0
20	20250314	211500	9959273	1589	1589	1589	1589	0
21	20250314	211400	9959273	1589	1589	1589	1589	0
22	20250314	211300	9959273	1589	1589	1589	1589	0
23	20250314	211200	9959273	1589	1589	1589	1589	0
24	20250314	211100	9959273	1589	1589	1589	1589	0
25	20250314	211000	9959273	1589	1589	1589	1589	0
26	20250314	210900	9959273	1589	1589	1589	1589	0
27	20250314	210800	9959273	1589	1589	1589	1589	0
28	20250314	210700	9959273	1589	1589	1589	1589	0
29	20250314	210600	9959273	1589	1589	1589	1589	0
30	20250314	210500	9959273	1589	1589	1589	1589	0
31	20250314	210400	9959273	1589	1589	1589	1589	0
32	20250314	210300	9959273	1589	1589	1589	1589	200
33	20250314	210200	9959273	1589	1589	1589	1589	0
34	20250314	210100	9959273	1589	1589	1589	1589	0
35	20250314	210000	9959273	1589	1589	1589	1589	0
36	20250314	205900	9959273	1589	1589	1589	1589	0
37	20250314	205800	9959273	1589	1589	1589	1589	0
38	20250314	205700	9959273	1589	1589	1589	1589	0
39	20250314	205600	9959273	1589	1589	1589	1589	0
40	20250314	205500	9959273	1589	1589	1589	1589	0
41	20250314	205400	9959273	1589	1589	1589	1589	0
42	20250314	205300	9959273	1589	1589	1589	1589	0
43	20250314	205200	9959273	1589	1589	1589	1589	0
44	20250314	205100	9959273	1589	1589	1589	1589	0
45	20250314	205000	9959273	1589	1589	1589	1589	0
46	20250314	204900	9959273	1589	1589	1589	1589	0
47	20250314	204800	9959273	1589	1589	1589	1589	0
48	20250314	204700	9959273	1589	1589	1589	1589	0
49	20250314	204600	9959273	1589	1589	1589	1589	0
50	20250314	204500	9959273	1589	1589	1589	1589	0
51	20250314	204400	9959273	1589	1589	1589	1589	0
52	20250314	204300	9959273	1589	1589	1589	1589	0
53	20250314	204200	9959273	1589	1589	1589	1589	0
54	20250314	204100	9959273	1589	1589	1589	1589	0
55	20250314	204000	9959273	1589	1589	1589	1589	0
56	20250314	203900	9959273	1589	1589	1589	1589	0
57	20250314	203800	9959273	1589	1589	1589	1589	0
58	20250314	203700	9959273	1589	1589	1589	1589	0
59	20250314	203600	9959273	1589	1589	1589	1589	0
60	20250314	203500	9959273	1589	1589	1589	1589	0
61	20250314	203400	9959273	1589	1589	1589	1589	0
62	20250314	203300	9959273	1589	1589	1589	1589	200
63	20250314	203200	9959273	1589	1589	1589	1589	0
64	20250314	203100	9959273	1589	1589	1589	1589	0
65	20250314	203000	9959273	1589	1589	1589	1589	0
66	20250314	202900	9959273	1589	1589	1589	1589	0
67	20250314	202800	9959273	1589	1589	1589	1589	0
68	20250314	202700	9959273	1589	1589	1589	1589	0
69	20250314	202600	9959273	1589	1589	1589	1589	0
70	20250314	202500	9959273	1589	1589	1589	1589	0
71	20250314	202400	9959273	1589	1589	1589	1589	0
72	20250314	202300	9959273	1589	1589	1589	1589	0
73	20250314	202200	9959273	1589	1589	1589	1589	0
74	20250314	202100	9959273	1589	1589	1589	1589	0
75	20250314	202000	9959273	1589	1589	1589	1589	0
76	20250314	201900	9959273	1589	1589	1589	1589	0
77	20250314	201800	9959273	1589	1589	1589	1589	0
78	20250314	201700	9959273	1589	1589	1589	1589	0
79	20250314	201600	9959273	1589	1589	1589	1589	0
80	20250314	201500	9959273	1589	1589	1589	1589	0
81	20250314	201400	9959273	1589	1589	1589	1589	0
82	20250314	201300	9959273	1589	1589	1589	1589	0
83	20250314	201200	9959273	1589	1589	1589	1589	0
84	20250314	201100	9959273	1589	1589	1589	1589	0
85	20250314	201000	9959273	1589	1589	1589	1589	0
86	20250314	200900	9959273	1589	1589	1589	1589	0
87	20250314	200800	9959273	1589	1589	1589	1589	0
88	20250314	200700	9959273	1589	1589	1589	1589	0
89	20250314	200600	9959273	1589	1589	1589	1589	0
90	20250314	200500	9959273	1589	1589	1589	1589	0
91	20250314	200400	9959273	1589	1589	1589	1589	0
92	20250314	200300	9959273	1589	1589	1589	1589	200
93	20250314	200200	9959273	1589	1589	1589	1589	0
94	20250314	200100	9959273	1589	1589	1589	1589	0
95	20250314	200000	9959273	1589	1589	1589	1589	0
96	20250314	195900	9959273	1589	1589	1589	1589	0
97	20250314	195800	9959273	1589	1589	1589	1589	0
98	20250314	195700	9959273	1589	1589	1589	1589	0
99	20250314	195600	9959273	1589	1589	1589	1589	0
100	20250314	195500	9959273	1589	1589	1589	1589	0
101	20250314	195400	9959273	1589	1589	1589	1589	0
102	20250314	195300	9959273	1589	1589	1589	1589	0
103	20250314	195200	9959273	1589	1589	1589	1589	0
104	20250314	195100	9959273	1589	1589	1589	1589	0
105	20250314	195000	9959273	1589	1589	1589	1589	0
106	20250314	194900	9959273	1589	1589	1589	1589	0
107	20250314	194800	9959273	1589	1589	1589	1589	0
108	20250314	194700	9959273	1589	1589	1589	1589	0
109	20250314	194600	9959273	1589	1589	1589	1589	0
110	20250314	194500	9959273	1589	1589	1589	1589	0
111	20250314	194400	9959273	1589	1589	1589	1589	0
112	20250314	194300	9959273	1589	1589	1589	1589	0
113	20250314	194200	9959273	1589	1589	1589	1589	0
114	20250314	194100	9959273	1589	1589	1589	1589	0
115	20250314	194000	9959273	1589	1589	1589	1589	0
116	20250314	193900	9959273	1589	1589	1589	1589	0
117	20250314	193800	9959273	1589	1589	1589	1589	0
118	20250314	193700	9959273	1589	1589	1589	1589	0
119	20250314	193600	9959273	1589	1589	1589	1589	0
120	20250314	193500	9959273	1589	1589	1589	1589	0
121	20250314	193400	9959273	1589	1589	1589	1589	0
122	20250314	193300	9959273	1589	1589	1589	1589	200
123	20250314	193200	9959273	1589	1589	1589	1589	0
124	20250314	193100	9959273	1589	1589	1589	1589	0
125	20250314	193000	9959273	1589	1589	1589	1589	0
126	20250314	192900	9959273	1589	1589	1589	1589	0
127	20250314	192800	9959273	1589	1589	1589	1589	0
128	20250314	192700	9959273	1589	1589	1589	1589	0
129	20250314	192600	9959273	1589	1589	1589	1589	0
130	20250314	192500	9959273	1589	1589	1589	1589	0
131	20250314	192400	9959273	1589	1589	1589	1589	0
132	20250314	192300	9959273	1589	1589	1589	1589	0
133	20250314	192200	9959273	1589	1589	1589	1589	0
134	20250314	192100	9959273	1589	1589	1589	1589	0
135	20250314	192000	9959273	1589	1589	1589	1589	0
136	20250314	191900	9959273	1589	1589	1589	1589	0
137	20250314	191800	9959273	1589	1589	1589	1589	0
138	20250314	191700	9959273	1589	1589	1589	1589	0
139	20250314	191600	9959273	1589	1589	1589	1589	0
140	20250314	191500	9959273	1589	1589	1589	1589	0
141	20250314	191400	9959273	1589	1589	1589	1589	0
142	20250314	191300	9959273	1589	1589	1589	1589	0
143	20250314	191200	9959273	1589	1589	1589	1589	0
144	20250314	191100	9959273	1589	1589	1589	1589	0
145	20250314	191000	9959273	1589	1589	1589	1589	0
146	20250314	190900	9959273	1589	1589	1589	1589	0
147	20250314	190800	9959273	1589	1589	1589	1589	0
148	20250314	190700	9959273	1589	1589	1589	1589	0
149	20250314	190600	9959273	1589	1589	1589	1589	0
150	20250314	190500	9959273	1589	1589	1589	1589	0
151	20250314	190400	9959273	1589	1589	1589	1589	0
152	20250314	190300	9959273	1589	1589	1589	1589	200
153	20250314	190200	9959273	1589	1589	1589	1589	0
154	20250314	190100	9959273	1589	1589	1589	1589	0
155	20250314	190000	9959273	1589	1589	1589	1589	0
156	20250314	185900	9959273	1589	1589	1589	1589	0
157	20250314	185800	9959273	1589	1589	1589	1589	0
158	20250314	185700	9959273	1589	1589	1589	1589	0
159	20250314	185600	9959273	1589	1589	1589	1589	0
160	20250314	185500	9959273	1589	1589	1589	1589	0
161	20250314	185400	9959273	1589	1589	1589	1589	0
162	20250314	185300	9959273	1589	1589	1589	1589	0
163	20250314	185200	9959273	1589	1589	1589	1589	0
164	20250314	185100	9959273	1589	1589	1589	1589	0
165	20250314	185000	9959273	1589	1589	1589	1589	0
166	20250314	184900	9959273	1589	1589	1589	1589	0
167	20250314	184800	9959273	1589	1589	1589	1589	0
168	20250314	184700	9959273	1589	1589	1589	1589	0
169	20250314	184600	9959273	1589	1589	1589	1589	0
170	20250314	184500	9959273	1589	1589	1589	1589	0
171	20250314	184400	9959273	1589	1589	1589	1589	0
172	20250314	184300	9959273	1589	1589	1589	1589	0
173	20250314	184200	9959273	1589	1589	1589	1589	0
174	20250314	184100	9959273	1589	1589	1589	1589	0
175	20250314	184000	9959273	1589	1589	1589	1589	0
176	20250314	183900	9959273	1589	1589	1589	1589	0
177	20250314	183800	9959273	1589	1589	1589	1589	0
178	20250314	183700	9959273	1589	1589	1589	1589	0
179	20250314	183600	9959273	1589	1589	1589	1589	0
180	20250314	183500	9959273	1589	1589	1589	1589	0
181	20250314	183400	9959273	1589	1589	1589	1589	0
182	20250314	183300	9959273	1589	1589	1589	1589	200
183	20250314	183200	9959273	1589	1589	1589	1589	0
184	20250314	183100	9959273	1589	1589	1589	1589	0
185	20250314	183000	9959273	1589	1589	1589	1589	0
186	20250314	182900	9959273	1589	1589	1589	1589	0
187	20250314	182800	9959273	1589	1589	1589	1589	0
188	20250314	182700	9959273	1589	1589	1589	1589	0
189	20250314	182600	9959273	1589	1589	1589	1589	0
190	20250314	182500	9959273	1589	1589	1589	1589	0
191	20250314	182400	9959273	1589	1589	1589	1589	0
192	20250314	182300	9959273	1589	1589	1589	1589	0
193	20250314	182200	9959273	1589	1589	1589	1589	0
194	20250314	182100	9959273	1589	1589	1589	1589	0
195	20250314	182000	9959273	1589	1589	1589	1589	0
196	20250314	181900	9959273	1589	1589	1589	1589	0
197	20250314	181800	9959273	1589	1589	1589	1589	0
198	20250314	181700	9959273	1589	1589	1589	1589	0
199	20250314	181600	9959273	1589	1589	1589	1589	0
200	20250314	181500	9959273	1589	1589	1589	1589	0
201	20250314	181400	9959273	1589	1589	1589	1589	0
202	20250314	181300	9959273	1589	1589	1589	1589	0
203	20250314	181200	9959273	1589	1589	1589	1589	0
204	20250314	181100	9959273	1589	1589	1589	1589	0
205	20250314	181000	9959273	1589	1589	1589	1589	0
206	20250314	180900	9959273	1589	1589	1589	1589	0
207	20250314	180800	9959273	1589	1589	1589	1589	0
208	20250314	180700	9959273	1589	1589	1589	1589	0
209	20250314	180600	9959273	1589	1589	1589	1589	0
210	20250314	180500	9959273	1589	1589	1589	1589	0
211	20250314	180400	9959273	1589	1589	1589	1589	0
212	20250314	180300	9959273	1589	1589	1589	1589	200
213	20250314	180200	9959273	1589	1589	1589	1589	0
214	20250314	180100	9959273	1589	1589	1589	1589	0
215	20250314	180000	9959273	1589	1589	1589	1589	0
216	20250314	175900	9959273	1589	1589	1589	1589	0
217	20250314	175800	9959273	1589	1589	1589	1589	0
218	20250314	175700	9959273	1589	1589	1589	1589	0
219	20250314	175600	9959273	1589	1589	1589	1589	0
220	20250314	175500	9959273	1589	1589	1589	1589	0
221	20250314	175400	9959273	1589	1589	1589	1589	0
222	20250314	175300	9959273	1589	1589	1589	1589	0
223	20250314	175200	9959273	1589	1589	1589	1589	0
224	20250314	175100	9959273	1589	1589	1589	1589	0
225	20250314	175000	9959273	1589	1589	1589	1589	0
226	20250314	174900	9959273	1589	1589	1589	1589	0
227	20250314	174800	9959273	1589	1589	1589	1589	0
228	20250314	174700	9959273	1589	1589	1589	1589	0
229	20250314	174600	9959273	1589	1589	1589	1589	0
230	20250314	174500	9959273	1589	1589	1589	1589	0
231	20250314	174400	9959273	1589	1589	1589	1589	0
232	20250314	174300	9959273	1589	1589	1589	1589	0
233	20250314	174200	9959273	1589	1589	1589	1589	0
234	20250314	174100	9959273	1589	1589	1589	1589	0
235	20250314	174000	9959273	1589	1589	1589	1589	0
236	20250314	173900	9959273	1589	1589	1589	1589	0
237	20250314	173800	9959273	1589	1589	1589	1589	0
238	20250314	173700	9959273	1589	1589	1589	1589	0
239	20250314	173600	9959273	1589	1589	1589	1589	0
240	20250314	173500	9959273	1589	1589	1589	1589	0
241	20250314	173400	9959273	1589	1589	1589	1589	0
242	20250314	173300	9959273	1589	1589	1589	1589	200
243	20250314	173200	9959273	1589	1589	1589	1589	0
244	20250314	173100	9959273	1589	1589	1589	1589	0
245	20250314	173000	9959273	1589	1589	1589	1589	0
246	20250314	172900	9959273	1589	1589	1589	1589	0
247	20250314	172800	9959273	1589	1589	1589	1589	0
248	20250314	172700	9959273	1589	1589	1589	1589	0
249	20250314	172600	9959273	1589	1589	1589	1589	0
250	20250314	172500	9959273	1589	1589	1589	1589	0
251	20250314	172400	9959273	1589	1589	1589	1589	0
252	20250314	172300	9959273	1589	1589	1589	1589	0
253	20250314	172200	9959273	1589	1589	1589	1589	0
254	20250314	172100	9959273	1589	1589	1589	1589	0
255	20250314	172000	9959273	1589	1589	1589	1589	0
256	20250314	171900	9959273	1589	1589	1589	1589	0
257	20250314	171800	9959273	1589	1589	1589	1589	0
258	20250314	171700	9959273	1589	1589	1589	1589	0
259	20250314	171600	9959273	1589	1589	1589	1589	0
260	20250314	171500	9959273	1589	1589	1589	1589	0
261	20250314	171400	9959273	1589	1589	1589	1589	0
262	20250314	171300	9959273	1589	1589	1589	1589	0
263	20250314	171200	9959273	1589	1589	1589	1589	0
264	20250314	171100	9959273	1589	1589	1589	1589	0
265	20250314	171000	9959273	1589	1589	1589	1589	0
266	20250314	170900	9959273	1589	1589	1589	1589	0
267	20250314	170800	9959273	1589	1589	1589	1589	0
268	20250314	170700	9959273	1589	1589	1589	1589	0
269	20250314	170600	9959273	1589	1589	1589	1589	0
270	20250314	170500	9959273	1589	1589	1589	1589	0
271	20250314	170400	9959273	1589	1589	1589	1589	0
272	20250314	170300	9959273	1589	1589	1589	1589	200
273	20250314	170200	9959273	1589	1589	1589	1589	0
274	20250314	170100	9959273	1589	1589	1589	1589	0
275	20250314	170000	9959273	1589	1589	1589	1589	0
276	20250314	165900	9959273	1589	1589	1589	1589	0
277	20250314	165800	9959273	1589	1589	1589	1589	0
278	20250314	165700	9959273	1589	1589	1589	1589	0
279	20250314	165600	9959273	1589	1589	1589	1589	0
280	20250314	165500	9959273	1589	1589	1589	1589	0
281	20250314	165400	9959273	1589	1589	1589	1589	0
282	20250314	165300	9959273	1589	1589	1589	1589	0
283	20250314	165200	9959273	1589	1589	1589	1589	0
284	20250314	165100	9959273	1589	1589	1589	1589	0
285	20250314	165000	9959273	1589	1589	1589	1589	0
286	20250314	164900	9959273	1589	1589	1589	1589	0
287	20250314	164800	9959273	1589	1589	1589	1589	0
288	20250314	164700	9959273	1589	1589	1589	1589	0
289	20250314	164600	9959273	1589	1589	1589	1589	0
290	20250314	164500	9959273	1589	1589	1589	1589	0
291	20250314	164400	9959273	1589	1589	1589	1589	0
292	20250314	164300	9959273	1589	1589	1589	1589	0
293	20250314	164200	9959273	1589	1589	1589	1589	0
294	20250314	164100	9959273	1589	1589	1589	1589	0
295	20250314	164000	9959273	1589	1589	1589	1589	0
296	20250314	163900	9959273	1589	1589	1589	1589	0
297	20250314	163800	9959273	1589	1589	1589	1589	0
298	20250314	163700	9959273	1589	1589	1589	1589	0
299	20250314	163600	9959273	1589	1589	1589	1589	0
300	20250314	163500	9959273	1589	1589	1589	1589	0
301	20250314	163400	9959273	1589	1589	1589	1589	0
302	20250314	163300	9959273	1589	1589	1589	1589	200
303	20250314	163200	9959273	1589	1589	1589	1589	0
304	20250314	163100	9959273	1589	1589	1589	1589	0
305	20250314	163000	9959273	1589	1589	1589	1589	0
306	20250314	162900	9959273	1589	1589	1589	1589	0
307	20250314	162800	9959273	1589	1589	1589	1589	0
308	20250314	162700	9959273	1589	1589	1589	1589	0
309	20250314	162600	9959273	1589	1589	1589	1589	0
310	20250314	162500	9959273	1589	1589	1589	1589	0
311	20250314	162400	9959273	1589	1589	1589	1589	0
312	20250314	162300	9959273	1589	1589	1589	1589	0
313	20250314	162200	9959273	1589	1589	1589	1589	0
314	20250314	162100	9959273	1589	1589	1589	1589	0
315	20250314	162000	9959273	1589	1589	1589	1589	0
316	20250314	161900	9959273	1589	1589	1589	1589	0
317	20250314	161800	9959273	1589	1589	1589	1589	0
318	20250314	161700	9959273	1589	1589	1589	1589	0
319	20250314	161600	9959273	1589	1589	1589	1589	0
320	20250314	161500	9959273	1589	1589	1589	1589	0
321	20250314	161400	9959273	1589	1589	1589	1589	0
322	20250314	161300	9959273	1589	1589	1589	1589	0
323	20250314	161200	9959273	1589	1589	1589	1589	0
324	20250314	161100	9959273	1589	1589	1589	1589	0
325	20250314	161000	9959273	1589	1589	1589	1589	0
326	20250314	160900	9959273	1589	1589	1589	1589	0
327	20250314	160800	9959273	1589	1589	1589	1589	0
328	20250314	160700	9959273	1589	1589	1589	1589	0
329	20250314	160600	9959273	1589	1589	1589	1589	0
330	20250314	160500	9959273	1589	1589	1589	1589	0
331	20250314	160400	9959273	1589	1589	1589	1589	0
332	20250314	160300	9959273	1589	1589	1589	1589	200
333	20250314	160200	9959273	1589	1589	1589	1589	0
334	20250314	160100	9959273	1589	1589	1589	1589	0
335	20250314	160000	9959273	1589	1589	1589	1589	0
336	20250314	155900	9959273	1589	1589	1589	1589	0
337	20250314	155800	9959273	1589	1589	1589	1589	0
338	20250314	155700	9959273	1589	1589	1589	1589	0
339	20250314	155600	9959273	1589	1589	1589	1589	0
340	20250314	155500	9959273	1589	1589	1589	1589	0
341	20250314	155400	9959273	1589	1589	1589	1589	0
342	20250314	155300	9959273	1589	1589	1589	1589	0
343	20250314	155200	9959273	1589	1589	1589	1589	0
344	20250314	155100	9959273	1589	1589	1589	1589	0
345	20250314	155000	9959273	1589	1589	1589	1589	0
346	20250314	154900	9959273	1589	1589	1589	1589	0
347	20250314	154800	9959273	1589	1589	1589	1589	0
348	20250314	154700	9959273	1589	1589	1589	1589	0
349	20250314	154600	9959273	1589	1589	1589	1589	0
350	20250314	154500	9959273	1589	1589	1589	1589	0
351	20250314	154400	9959273	1589	1589	1589	1589	0
352	20250314	154300	9959273	1589	1589	1589	1589	0
353	20250314	154200	9959273	1589	1589	1589	1589	0
354	20250314	154100	9959273	1589	1589	1589	1589	0
355	20250314	154000	9959273	1589	1589	1589	1589	0
356	20250314	153900	9959273	1589	1589	1589	1589	0
357	20250314	153800	9959273	1589	1589	1589	1589	0
358	20250314	153700	9959273	1589	1589	1589	1589	0
359	20250314	153600	9959273	1589	1589	1589	1589	0
360	20250314	153500	9959273	1589	1589	1589	1589	0
361	20250314	153400	9959273	1589	1589	1589	1589	0
362	20250314	153300	9959273	1589	1589	1589	1589	200
363	20250314	153200	9959273	1589	1589	1589	1589	0
364	20250314	153100	9959273	1589	1589	1589	1589	0
365	20250314	153000	9959273	1589	1589	1589	1589	200
366	20250314	152900	9641473	1589	1589	1589	1589	0
367	20250314	152800	9641473	1589	1589	1589	1589	0
368	20250314	152700	9641473	1589	1589	1589	1589	0
369	20250314	152600	9641473	1589	1589	1589	1589	0
370	20250314	152500	9641473	1589	1589	1589	1589	0
371	20250314	152400	9641473	1589	1589	1589	1589	0
372	20250314	152300	9641473	1589	1589	1589	1589	0
373	20250314	152200	9641473	1589	1589	1589	1589	0
374	20250314	152100	9641473	1589	1589	1589	1589	0
375	20250314	152000	9641473	1589	1589	1589	1589	0
376	20250314	151900	9641473	1589	1589	1589	1589	0
377	20250314	151800	9641473	1589	1589	1589	1589	0
378	20250314	151700	9641473	1589	1589	1589	1589	22
379	20250314	151600	9606515	1589	1589	1589	1589	0
380	20250314	151500	9606515	1589	1589	1589	1589	0
381	20250314	151400	9606515	1589	1589	1589	1589	0
382	20250314	151300	9606515	1589	1589	1589	1589	0
383	20250314	151200	9606515	1589	1589	1589	1589	0
384	20250314	151100	9606515	1589	1589	1589	1589	0
385	20250314	151000	9606515	1589	1589	1589	1589	0
386	20250314	150900	9606515	1589	1589	1589	1589	0
387	20250314	150800	9606515	1589	1589	1589	1589	0
388	20250314	150700	9606515	1589	1589	1589	1589	8
389	20250314	150600	9593803	1589	1589	1589	1589	2
390	20250314	150500	9590625	1583	1583	1583	1583	0
391	20250314	150400	9590625	1583	1583	1583	1583	246
392	20250314	150300	9201207	1586	1586	1586	1586	0
393	20250314	150200	9201207	1586	1586	1586	1586	0
394	20250314	150100	9201207	1586	1586	1586	1586	0
395	20250314	150000	9201207	1586	1586	1586	1586	0
396	20250314	145900	9201207	1586	1586	1586	1586	3
397	20250314	145800	9196449	1586	1586	1586	1586	0
398	20250314	145700	9196449	1586	1586	1586	1586	0
399	20250314	145600	9196449	1586	1586	1586	1586	0
400	20250314	145500	9196449	1586	1586	1586	1586	0
401	20250314	145400	9196449	1586	1586	1586	1586	0
402	20250314	145300	9196449	1586	1586	1586	1586	0
403	20250314	145200	9196449	1586	1586	1586	1586	0
404	20250314	145100	9196449	1586	1586	1586	1586	0
405	20250314	145000	9196449	1586	1586	1586	1586	0
406	20250314	144900	9196449	1586	1586	1586	1586	0
407	20250314	144800	9196449	1586	1586	1586	1586	0
408	20250314	144700	9196449	1586	1586	1586	1586	0
409	20250314	144600	9196449	1586	1586	1586	1586	0
410	20250314	144500	9196449	1586	1586	1586	1586	0
411	20250314	144400	9196449	1586	1586	1586	1586	0
412	20250314	144300	9196449	1586	1586	1586	1586	0
413	20250314	144200	9196449	1586	1586	1586	1586	0
414	20250314	144100	9196449	1586	1586	1586	1586	0
415	20250314	144000	9196449	1586	1586	1586	1586	0
416	20250314	143900	9196449	1586	1589	1589	1586	25
417	20250314	143800	9156739	1589	1589	1589	1589	15
418	20250314	143700	9132904	1589	1589	1589	1589	0
419	20250314	143600	9132904	1589	1589	1589	1589	0
420	20250314	143500	9132904	1589	1589	1589	1589	0
421	20250314	143400	9132904	1589	1589	1589	1589	0
422	20250314	143300	9132904	1589	1589	1589	1589	0
423	20250314	143200	9132904	1589	1589	1589	1589	0
424	20250314	143100	9132904	1589	1589	1589	1589	0
425	20250314	143000	9132904	1589	1589	1589	1589	0
426	20250314	142900	9132904	1589	1589	1589	1589	0
427	20250314	142800	9132904	1589	1589	1589	1589	0
428	20250314	142700	9132904	1589	1589	1589	1589	0
429	20250314	142600	9132904	1589	1589	1589	1589	0
430	20250314	142500	9132904	1589	1589	1589	1589	0
431	20250314	142400	9132904	1589	1589	1589	1589	0
432	20250314	142300	9132904	1589	1589	1589	1589	0
433	20250314	142200	9132904	1589	1589	1589	1589	0
434	20250314	142100	9132904	1589	1589	1589	1589	0
435	20250314	142000	9132904	1589	1589	1589	1589	0
436	20250314	141900	9132904	1589	1589	1589	1589	0
437	20250314	141800	9132904	1589	1589	1589	1589	0
438	20250314	141700	9132904	1589	1589	1589	1589	0
439	20250314	141600	9132904	1589	1589	1589	1589	0
440	20250314	141500	9132904	1589	1589	1589	1589	0
441	20250314	141400	9132904	1589	1589	1589	1589	0
442	20250314	141300	9132904	1589	1589	1589	1589	0
443	20250314	141200	9132904	1589	1589	1589	1589	0
444	20250314	141100	9132904	1589	1589	1589	1589	0
445	20250314	141000	9132904	1589	1589	1589	1589	0
446	20250314	140900	9132904	1589	1589	1589	1589	0
447	20250314	140800	9132904	1589	1589	1589	1589	0
448	20250314	140700	9132904	1589	1589	1589	1589	0
449	20250314	140600	9132904	1589	1589	1589	1589	0
450	20250314	140500	9132904	1589	1589	1589	1589	0
451	20250314	140400	9132904	1589	1589	1589	1589	0
452	20250314	140300	9132904	1589	1589	1589	1589	0
453	20250314	140200	9132904	1589	1589	1589	1589	0
454	20250314	140100	9132904	1589	1589	1589	1589	0
455	20250314	140000	9132904	1589	1589	1589	1589	0
456	20250314	135900	9132904	1589	1589	1589	1589	0
457	20250314	135800	9132904	1589	1589	1589	1589	0
458	20250314	135700	9132904	1589	1589	1589	1589	0
459	20250314	135600	9132904	1589	1589	1589	1589	0
460	20250314	135500	9132904	1589	1589	1589	1589	0
461	20250314	135400	9132904	1589	1589	1589	1589	0
462	20250314	135300	9132904	1589	1589	1589	1589	91
463	20250314	135200	8988305	1589	1589	1589	1589	0
464	20250314	135100	8988305	1589	1589	1589	1589	0
465	20250314	135000	8988305	1589	1589	1589	1589	0
466	20250314	134900	8988305	1589	1589	1589	1589	0
467	20250314	134800	8988305	1589	1589	1589	1589	0
468	20250314	134700	8988305	1589	1589	1589	1589	0
469	20250314	134600	8988305	1589	1589	1589	1589	0
470	20250314	134500	8988305	1589	1589	1589	1589	1
471	20250314	134400	8986716	1586	1586	1586	1586	0
472	20250314	134300	8986716	1586	1586	1586	1586	0
473	20250314	134200	8986716	1586	1586	1586	1586	0
474	20250314	134100	8986716	1586	1586	1586	1586	0
475	20250314	134000	8986716	1586	1586	1586	1586	0
476	20250314	133900	8986716	1586	1586	1586	1586	0
477	20250314	133800	8986716	1586	1586	1586	1586	0
478	20250314	133700	8986716	1586	1586	1586	1586	0
479	20250314	133600	8986716	1586	1586	1586	1586	0
480	20250314	133500	8986716	1586	1586	1586	1586	0
481	20250314	133400	8986716	1586	1586	1586	1586	0
482	20250314	133300	8986716	1586	1586	1586	1586	0
483	20250314	133200	8986716	1586	1586	1586	1586	0
484	20250314	133100	8986716	1586	1586	1586	1586	0
485	20250314	133000	8986716	1586	1586	1586	1586	0
486	20250314	132900	8986716	1586	1586	1586	1586	0
487	20250314	132800	8986716	1586	1586	1586	1586	0
488	20250314	132700	8986716	1586	1586	1586	1586	0
489	20250314	132600	8986716	1586	1586	1586	1586	0
490	20250314	132500	8986716	1586	1586	1586	1586	0
491	20250314	132400	8986716	1586	1586	1586	1586	0
492	20250314	132300	8986716	1586	1586	1586	1586	28
493	20250314	132200	8942308	1586	1586	1586	1586	0
494	20250314	132100	8942308	1586	1586	1586	1586	0
495	20250314	132000	8942308	1586	1586	1586	1586	0
496	20250314	131900	8942308	1586	1586	1586	1586	0
497	20250314	131800	8942308	1586	1586	1586	1586	0
498	20250314	131700	8942308	1586	1586	1586	1586	0
499	20250314	131600	8942308	1586	1586	1586	1586	0
500	20250314	131500	8942308	1586	1586	1586	1586	0
501	20250314	131400	8942308	1586	1586	1586	1586	0
502	20250314	131300	8942308	1586	1586	1586	1586	0
503	20250314	131200	8942308	1586	1586	1586	1586	0
504	20250314	131100	8942308	1586	1586	1586	1586	0
505	20250314	131000	8942308	1586	1586	1586	1586	0
506	20250314	130900	8942308	1586	1586	1586	1586	0
507	20250314	130800	8942308	1586	1586	1586	1586	0
508	20250314	130700	8942308	1586	1586	1586	1586	0
509	20250314	130600	8942308	1586	1586	1586	1586	0
510	20250314	130500	8942308	1586	1586	1586	1586	0
511	20250314	130400	8942308	1586	1586	1586	1586	0
512	20250314	130300	8942308	1586	1586	1586	1586	0
513	20250314	130200	8942308	1586	1586	1586	1586	18
514	20250314	130100	8913760	1587	1587	1587	1587	0
515	20250314	130000	8913760	1587	1587	1587	1587	1
516	20250314	125900	8912173	1589	1589	1589	1589	0
517	20250314	125800	8912173	1589	1589	1589	1589	0
518	20250314	125700	8912173	1589	1589	1589	1589	0
519	20250314	125600	8912173	1589	1589	1589	1589	0
520	20250314	125500	8912173	1589	1589	1589	1589	0
521	20250314	125400	8912173	1589	1589	1589	1589	1
522	20250314	125300	8910584	1586	1586	1586	1586	0
523	20250314	125200	8910584	1586	1586	1586	1586	454
524	20250314	125100	8190540	1585	1585	1585	1585	0
525	20250314	125000	8190540	1585	1585	1585	1585	0
526	20250314	124900	8190540	1585	1585	1585	1585	0
527	20250314	124800	8190540	1585	1585	1585	1585	0
528	20250314	124700	8190540	1585	1585	1585	1585	0
529	20250314	124600	8190540	1585	1585	1585	1585	0
530	20250314	124500	8190540	1585	1585	1585	1585	0
531	20250314	124400	8190540	1585	1585	1585	1585	0
532	20250314	124300	8190540	1585	1585	1585	1585	0
533	20250314	124200	8190540	1585	1585	1585	1585	0
534	20250314	124100	8190540	1585	1585	1585	1585	0
535	20250314	124000	8190540	1585	1585	1585	1585	0
536	20250314	123900	8190540	1585	1585	1585	1585	0
537	20250314	123800	8190540	1585	1585	1585	1585	0
538	20250314	123700	8190540	1585	1585	1585	1585	0
539	20250314	123600	8190540	1585	1585	1585	1585	0
540	20250314	123500	8190540	1585	1585	1585	1585	0
541	20250314	123400	8190540	1585	1585	1585	1585	0
542	20250314	123300	8190540	1585	1585	1585	1585	0
543	20250314	123200	8190540	1585	1585	1585	1585	0
544	20250314	123100	8190540	1585	1585	1585	1585	0
545	20250314	123000	8190540	1585	1585	1585	1585	0
546	20250314	122900	8190540	1585	1585	1585	1585	0
547	20250314	122800	8190540	1585	1585	1585	1585	0
548	20250314	122700	8190540	1585	1585	1585	1585	0
549	20250314	122600	8190540	1585	1585	1585	1585	0
550	20250314	122500	8190540	1585	1585	1585	1585	0
551	20250314	122400	8190540	1585	1585	1585	1585	0
552	20250314	122300	8190540	1585	1585	1585	1585	0
553	20250314	122200	8190540	1585	1585	1585	1585	0
554	20250314	122100	8190540	1585	1585	1585	1585	0
555	20250314	122000	8190540	1585	1585	1585	1585	0
556	20250314	121900	8190540	1585	1585	1585	1585	0
557	20250314	121800	8190540	1585	1585	1585	1585	0
558	20250314	121700	8190540	1585	1585	1585	1585	0
559	20250314	121600	8190540	1585	1585	1585	1585	0
560	20250314	121500	8190540	1585	1585	1585	1585	0
561	20250314	121400	8190540	1585	1585	1585	1585	0
562	20250314	121300	8190540	1585	1585	1585	1585	0
563	20250314	121200	8190540	1585	1585	1585	1585	0
564	20250314	121100	8190540	1585	1585	1585	1585	0
565	20250314	121000	8190540	1585	1585	1585	1585	0
566	20250314	120900	8190540	1585	1585	1585	1585	0
567	20250314	120800	8190540	1585	1585	1585	1585	0
568	20250314	120700	8190540	1585	1585	1585	1585	0
569	20250314	120600	8190540	1585	1585	1585	1585	0
570	20250314	120500	8190540	1585	1585	1585	1585	0
571	20250314	120400	8190540	1585	1585	1585	1585	0
572	20250314	120300	8190540	1585	1585	1585	1585	0
573	20250314	120200	8190540	1585	1585	1585	1585	9
574	20250314	120100	8176275	1585	1585	1585	1585	0
575	20250314	120000	8176275	1585	1585	1585	1585	191
576	20250314	115900	7873540	1550	1550	1550	1550	7
577	20250314	115800	7862690	1585	1585	1585	1585	0
578	20250314	115700	7862690	1585	1585	1585	1585	0
579	20250314	115600	7862690	1585	1585	1585	1585	0
580	20250314	115500	7862690	1585	1585	1585	1585	0
581	20250314	115400	7862690	1585	1585	1585	1585	0
582	20250314	115300	7862690	1585	1585	1585	1585	0
583	20250314	115200	7862690	1585	1585	1585	1585	0
584	20250314	115100	7862690	1585	1585	1585	1585	0
585	20250314	115000	7862690	1585	1585	1585	1585	0
586	20250314	114900	7862690	1585	1585	1585	1585	0
587	20250314	114800	7862690	1585	1585	1585	1585	9
588	20250314	114700	7848425	1550	1550	1550	1550	0
589	20250314	114600	7848425	1550	1550	1550	1550	0
590	20250314	114500	7848425	1550	1550	1550	1550	0
591	20250314	114400	7848425	1550	1550	1550	1550	0
592	20250314	114300	7848425	1550	1550	1550	1550	0
593	20250314	114200	7848425	1550	1550	1550	1550	0
594	20250314	114100	7848425	1550	1550	1550	1550	0
595	20250314	114000	7848425	1550	1550	1550	1550	0
596	20250314	113900	7848425	1550	1550	1550	1550	0
597	20250314	113800	7848425	1550	1550	1550	1550	0
598	20250314	113700	7848425	1550	1550	1550	1550	0
599	20250314	113600	7848425	1550	1550	1550	1550	0
600	20250314	113500	7848425	1550	1550	1550	1550	0
601	20250314	113400	7848425	1550	1550	1550	1550	0
602	20250314	113300	7848425	1550	1550	1550	1550	0
603	20250314	113200	7848425	1550	1550	1550	1550	0
604	20250314	113100	7848425	1550	1550	1550	1550	0
605	20250314	113000	7848425	1550	1560	1560	1550	500
606	20250314	112900	7069686	1586	1586	1586	1586	40
607	20250314	112800	7006246	1585	1585	1585	1585	7
608	20250314	112700	6995151	1585	1585	1585	1585	0
609	20250314	112600	6995151	1585	1585	1585	1585	0
610	20250314	112500	6995151	1585	1585	1585	1585	0
611	20250314	112400	6995151	1585	1585	1585	1585	0
612	20250314	112300	6995151	1585	1585	1585	1585	0
613	20250314	112200	6995151	1585	1585	1585	1585	0
614	20250314	112100	6995151	1585	1585	1585	1585	0
615	20250314	112000	6995151	1585	1585	1585	1585	3
616	20250314	111900	6990396	1560	1585	1586	1560	208
617	20250314	111800	6660729	1589	1589	1589	1589	0
618	20250314	111700	6660729	1589	1589	1589	1589	0
619	20250314	111600	6660729	1589	1589	1589	1589	0
620	20250314	111500	6660729	1589	1589	1589	1589	0
621	20250314	111400	6660729	1589	1589	1589	1589	0
622	20250314	111300	6660729	1589	1589	1589	1589	0
623	20250314	111200	6660729	1589	1589	1589	1589	0
624	20250314	111100	6660729	1589	1589	1589	1589	0
625	20250314	111000	6660729	1589	1589	1589	1589	0
626	20250314	110900	6660729	1589	1589	1589	1589	0
627	20250314	110800	6660729	1589	1589	1589	1589	0
628	20250314	110700	6660729	1589	1589	1589	1589	0
629	20250314	110600	6660729	1589	1589	1589	1589	0
630	20250314	110500	6660729	1589	1589	1589	1589	0
631	20250314	110400	6660729	1589	1589	1589	1589	0
632	20250314	110300	6660729	1589	1589	1589	1589	0
633	20250314	110200	6660729	1589	1589	1589	1589	0
634	20250314	110100	6660729	1589	1589	1589	1589	0
635	20250314	110000	6660729	1589	1589	1589	1589	0
636	20250314	105900	6660729	1589	1589	1589	1589	0
637	20250314	105800	6660729	1589	1589	1589	1589	0
638	20250314	105700	6660729	1589	1589	1589	1589	0
639	20250314	105600	6660729	1589	1589	1589	1589	10
640	20250314	105500	6644839	1559	1559	1559	1559	0
641	20250314	105400	6644839	1559	1559	1559	1559	0
642	20250314	105300	6644839	1559	1559	1559	1559	0
643	20250314	105200	6644839	1559	1559	1559	1559	0
644	20250314	105100	6644839	1559	1559	1559	1559	0
645	20250314	105000	6644839	1559	1559	1559	1559	0
646	20250314	104900	6644839	1559	1559	1559	1559	0
647	20250314	104800	6644839	1559	1559	1559	1559	0
648	20250314	104700	6644839	1559	1559	1559	1559	0
649	20250314	104600	6644839	1559	1562	1562	1558	277
650	20250314	104500	6212376	1590	1590	1590	1590	12
651	20250314	104400	6193296	1590	1590	1590	1590	0
652	20250314	104300	6193296	1590	1590	1590	1590	0
653	20250314	104200	6193296	1590	1590	1590	1590	0
654	20250314	104100	6193296	1590	1590	1590	1590	0
655	20250314	104000	6193296	1590	1590	1590	1590	0
656	20250314	103900	6193296	1590	1590	1590	1590	0
657	20250314	103800	6193296	1590	1590	1590	1590	1
658	20250314	103700	6191706	1590	1590	1590	1590	0
659	20250314	103600	6191706	1590	1590	1590	1590	0
660	20250314	103500	6191706	1590	1590	1590	1590	0
661	20250314	103400	6191706	1590	1590	1590	1590	0
662	20250314	103300	6191706	1590	1590	1590	1590	0
663	20250314	103200	6191706	1590	1590	1590	1590	0
664	20250314	103100	6191706	1590	1590	1590	1590	0
665	20250314	103000	6191706	1590	1590	1590	1590	0
666	20250314	102900	6191706	1590	1590	1590	1590	0
667	20250314	102800	6191706	1590	1590	1590	1590	0
668	20250314	102700	6191706	1590	1590	1590	1590	0
669	20250314	102600	6191706	1590	1590	1590	1590	0
670	20250314	102500	6191706	1590	1590	1590	1590	0
671	20250314	102400	6191706	1590	1590	1590	1590	0
672	20250314	102300	6191706	1590	1590	1590	1590	0
673	20250314	102200	6191706	1590	1590	1590	1590	0
674	20250314	102100	6191706	1590	1590	1590	1590	0
675	20250314	102000	6191706	1590	1590	1590	1590	0
676	20250314	101900	6191706	1590	1590	1590	1590	0
677	20250314	101800	6191706	1590	1590	1590	1590	0
678	20250314	101700	6191706	1590	1590	1590	1590	0
679	20250314	101600	6191706	1590	1590	1590	1590	0
680	20250314	101500	6191706	1590	1590	1590	1590	1
681	20250314	101400	6190116	1590	1590	1590	1590	0
682	20250314	101300	6190116	1590	1590	1590	1590	0
683	20250314	101200	6190116	1590	1590	1590	1590	0
684	20250314	101100	6190116	1590	1590	1590	1590	3
685	20250314	101000	6185346	1575	1575	1575	1575	0
686	20250314	100900	6185346	1575	1575	1575	1575	0
687	20250314	100800	6185346	1575	1575	1575	1575	0
688	20250314	100700	6185346	1575	1575	1575	1575	0
689	20250314	100600	6185346	1575	1575	1575	1575	3
690	20250314	100500	6180621	1575	1575	1575	1575	0
691	20250314	100400	6180621	1575	1575	1575	1575	0
692	20250314	100300	6180621	1575	1575	1575	1575	0
693	20250314	100200	6180621	1575	1575	1575	1575	0
694	20250314	100100	6180621	1575	1575	1575	1575	0
695	20250314	100000	6180621	1575	1575	1575	1575	0
696	20250314	095900	6180621	1575	1575	1575	1575	0
697	20250314	095800	6180621	1575	1575	1575	1575	0
698	20250314	095700	6180621	1575	1575	1575	1575	0
699	20250314	095600	6180621	1575	1575	1575	1575	0
700	20250314	095500	6180621	1575	1575	1575	1575	0
701	20250314	095400	6180621	1575	1575	1575	1575	190
702	20250314	095300	5881371	1575	1575	1575	1575	0
703	20250314	095200	5881371	1575	1575	1575	1575	0
704	20250314	095100	5881371	1575	1575	1575	1575	600
705	20250314	095000	4936371	1575	1575	1575	1575	200
706	20250314	094900	4621371	1590	1590	1590	1590	0
707	20250314	094800	4621371	1590	1590	1590	1590	0
708	20250314	094700	4621371	1590	1590	1590	1590	2
709	20250314	094600	4618191	1590	1590	1590	1590	0
710	20250314	094500	4618191	1590	1592	1592	1590	8
711	20250314	094400	4605461	1592	1592	1592	1592	0
712	20250314	094300	4605461	1592	1592	1592	1592	0
713	20250314	094200	4605461	1592	1592	1592	1592	0
714	20250314	094100	4605461	1592	1592	1592	1592	0
715	20250314	094000	4605461	1592	1592	1592	1592	0
716	20250314	093900	4605461	1592	1592	1592	1592	0
717	20250314	093800	4605461	1592	1592	1592	1592	0
718	20250314	093700	4605461	1592	1592	1592	1592	2
719	20250314	093600	4602277	1592	1592	1592	1592	74
720	20250314	093500	4484469	1592	1592	1592	1592	1319
721	20250314	093400	2384621	1592	1592	1592	1592	0
722	20250314	093300	2384621	1592	1592	1592	1592	0
723	20250314	093200	2384621	1592	1592	1592	1592	0
724	20250314	093100	2384621	1592	1592	1592	1592	0
725	20250314	093000	2384621	1592	1592	1592	1592	609
726	20250314	092900	1415093	1592	1592	1592	1592	0
727	20250314	092800	1415093	1592	1592	1592	1592	0
728	20250314	092700	1415093	1592	1592	1592	1592	0
729	20250314	092600	1415093	1592	1592	1592	1592	0
730	20250314	092500	1415093	1592	1592	1592	1592	0
731	20250314	092400	1415093	1592	1592	1592	1592	0
732	20250314	092300	1415093	1592	1592	1592	1592	0
733	20250314	092200	1415093	1592	1592	1592	1592	0
734	20250314	092100	1415093	1592	1592	1592	1592	8
735	20250314	092000	1402357	1592	1592	1592	1592	0
736	20250314	091900	1402357	1592	1591	1592	1591	2
737	20250314	091800	1399174	1575	1575	1575	1575	0
738	20250314	091700	1399174	1575	1575	1575	1575	0
739	20250314	091600	1399174	1575	1575	1575	1575	0
740	20250314	091500	1399174	1575	1575	1575	1575	0
741	20250314	091400	1399174	1575	1575	1575	1575	10
742	20250314	091300	1383424	1575	1575	1575	1575	0
743	20250314	091200	1383424	1575	1575	1575	1575	0
744	20250314	091100	1383424	1575	1575	1575	1575	200
745	20250314	091000	1068424	1561	1561	1561	1561	0
746	20250314	090900	1068424	1561	1561	1561	1561	1
747	20250314	090800	1066863	1575	1575	1575	1575	0
748	20250314	090700	1066863	1575	1575	1575	1575	0
749	20250314	090600	1066863	1575	1575	1575	1575	0
750	20250314	090500	1066863	1575	1576	1576	1575	676
751	20250314	090400	1597	1597	1597	1597	1597	0
752	20250314	090300	1597	1597	1597	1597	1597	0
753	20250314	090200	1597	1597	1597	1597	1597	0
754	20250314	090100	1597	1597	1597	1597	1597	0
755	20250314	090000	1597	1597	1597	1597	1597	1