KissMeData/121890/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	202200	15721112	1611	1611	1611	1611	150
3	20250313	202100	15721112	1611	1611	1611	1611	0
4	20250313	202000	15721112	1611	1611	1611	1611	0
5	20250313	201900	15721112	1611	1611	1611	1611	0
6	20250313	201800	15721112	1611	1611	1611	1611	0
7	20250313	201700	15721112	1611	1611	1611	1611	0
8	20250313	201600	15721112	1611	1611	1611	1611	0
9	20250313	201500	15721112	1611	1611	1611	1611	0
10	20250313	201400	15721112	1611	1611	1611	1611	0
11	20250313	201300	15721112	1611	1611	1611	1611	0
12	20250313	201200	15721112	1611	1611	1611	1611	0
13	20250313	201100	15721112	1611	1611	1611	1611	0
14	20250313	201000	15721112	1611	1611	1611	1611	0
15	20250313	200900	15721112	1611	1611	1611	1611	0
16	20250313	200800	15721112	1611	1611	1611	1611	0
17	20250313	200700	15721112	1611	1611	1611	1611	0
18	20250313	200600	15721112	1611	1611	1611	1611	0
19	20250313	200500	15721112	1611	1611	1611	1611	0
20	20250313	200400	15721112	1611	1611	1611	1611	0
21	20250313	200300	15721112	1611	1611	1611	1611	0
22	20250313	200200	15721112	1611	1611	1611	1611	0
23	20250313	200100	15721112	1611	1611	1611	1611	0
24	20250313	200000	15721112	1611	1611	1611	1611	0
25	20250313	195900	15721112	1611	1611	1611	1611	0
26	20250313	195800	15721112	1611	1611	1611	1611	0
27	20250313	195700	15721112	1611	1611	1611	1611	0
28	20250313	195600	15721112	1611	1611	1611	1611	0
29	20250313	195500	15721112	1611	1611	1611	1611	0
30	20250313	195400	15721112	1611	1611	1611	1611	0
31	20250313	195300	15721112	1611	1611	1611	1611	0
32	20250313	195200	15721112	1611	1611	1611	1611	150
33	20250313	195100	15721112	1611	1611	1611	1611	0
34	20250313	195000	15721112	1611	1611	1611	1611	0
35	20250313	194900	15721112	1611	1611	1611	1611	0
36	20250313	194800	15721112	1611	1611	1611	1611	0
37	20250313	194700	15721112	1611	1611	1611	1611	0
38	20250313	194600	15721112	1611	1611	1611	1611	0
39	20250313	194500	15721112	1611	1611	1611	1611	0
40	20250313	194400	15721112	1611	1611	1611	1611	0
41	20250313	194300	15721112	1611	1611	1611	1611	0
42	20250313	194200	15721112	1611	1611	1611	1611	0
43	20250313	194100	15721112	1611	1611	1611	1611	0
44	20250313	194000	15721112	1611	1611	1611	1611	0
45	20250313	193900	15721112	1611	1611	1611	1611	0
46	20250313	193800	15721112	1611	1611	1611	1611	0
47	20250313	193700	15721112	1611	1611	1611	1611	0
48	20250313	193600	15721112	1611	1611	1611	1611	0
49	20250313	193500	15721112	1611	1611	1611	1611	0
50	20250313	193400	15721112	1611	1611	1611	1611	0
51	20250313	193300	15721112	1611	1611	1611	1611	0
52	20250313	193200	15721112	1611	1611	1611	1611	0
53	20250313	193100	15721112	1611	1611	1611	1611	0
54	20250313	193000	15721112	1611	1611	1611	1611	0
55	20250313	192900	15721112	1611	1611	1611	1611	0
56	20250313	192800	15721112	1611	1611	1611	1611	0
57	20250313	192700	15721112	1611	1611	1611	1611	0
58	20250313	192600	15721112	1611	1611	1611	1611	0
59	20250313	192500	15721112	1611	1611	1611	1611	0
60	20250313	192400	15721112	1611	1611	1611	1611	0
61	20250313	192300	15721112	1611	1611	1611	1611	0
62	20250313	192200	15721112	1611	1611	1611	1611	150
63	20250313	192100	15721112	1611	1611	1611	1611	0
64	20250313	192000	15721112	1611	1611	1611	1611	0
65	20250313	191900	15721112	1611	1611	1611	1611	0
66	20250313	191800	15721112	1611	1611	1611	1611	0
67	20250313	191700	15721112	1611	1611	1611	1611	0
68	20250313	191600	15721112	1611	1611	1611	1611	0
69	20250313	191500	15721112	1611	1611	1611	1611	0
70	20250313	191400	15721112	1611	1611	1611	1611	0
71	20250313	191300	15721112	1611	1611	1611	1611	0
72	20250313	191200	15721112	1611	1611	1611	1611	0
73	20250313	191100	15721112	1611	1611	1611	1611	0
74	20250313	191000	15721112	1611	1611	1611	1611	0
75	20250313	190900	15721112	1611	1611	1611	1611	0
76	20250313	190800	15721112	1611	1611	1611	1611	0
77	20250313	190700	15721112	1611	1611	1611	1611	0
78	20250313	190600	15721112	1611	1611	1611	1611	0
79	20250313	190500	15721112	1611	1611	1611	1611	0
80	20250313	190400	15721112	1611	1611	1611	1611	0
81	20250313	190300	15721112	1611	1611	1611	1611	0
82	20250313	190200	15721112	1611	1611	1611	1611	0
83	20250313	190100	15721112	1611	1611	1611	1611	0
84	20250313	190000	15721112	1611	1611	1611	1611	0
85	20250313	185900	15721112	1611	1611	1611	1611	0
86	20250313	185800	15721112	1611	1611	1611	1611	0
87	20250313	185700	15721112	1611	1611	1611	1611	0
88	20250313	185600	15721112	1611	1611	1611	1611	0
89	20250313	185500	15721112	1611	1611	1611	1611	0
90	20250313	185400	15721112	1611	1611	1611	1611	0
91	20250313	185300	15721112	1611	1611	1611	1611	0
92	20250313	185200	15721112	1611	1611	1611	1611	150
93	20250313	185100	15721112	1611	1611	1611	1611	0
94	20250313	185000	15721112	1611	1611	1611	1611	0
95	20250313	184900	15721112	1611	1611	1611	1611	0
96	20250313	184800	15721112	1611	1611	1611	1611	0
97	20250313	184700	15721112	1611	1611	1611	1611	0
98	20250313	184600	15721112	1611	1611	1611	1611	0
99	20250313	184500	15721112	1611	1611	1611	1611	0
100	20250313	184400	15721112	1611	1611	1611	1611	0
101	20250313	184300	15721112	1611	1611	1611	1611	0
102	20250313	184200	15721112	1611	1611	1611	1611	0
103	20250313	184100	15721112	1611	1611	1611	1611	0
104	20250313	184000	15721112	1611	1611	1611	1611	0
105	20250313	183900	15721112	1611	1611	1611	1611	0
106	20250313	183800	15721112	1611	1611	1611	1611	0
107	20250313	183700	15721112	1611	1611	1611	1611	0
108	20250313	183600	15721112	1611	1611	1611	1611	0
109	20250313	183500	15721112	1611	1611	1611	1611	0
110	20250313	183400	15721112	1611	1611	1611	1611	0
111	20250313	183300	15721112	1611	1611	1611	1611	0
112	20250313	183200	15721112	1611	1611	1611	1611	0
113	20250313	183100	15721112	1611	1611	1611	1611	0
114	20250313	183000	15721112	1611	1611	1611	1611	0
115	20250313	182900	15721112	1611	1611	1611	1611	0
116	20250313	182800	15721112	1611	1611	1611	1611	0
117	20250313	182700	15721112	1611	1611	1611	1611	0
118	20250313	182600	15721112	1611	1611	1611	1611	0
119	20250313	182500	15721112	1611	1611	1611	1611	0
120	20250313	182400	15721112	1611	1611	1611	1611	0
121	20250313	182300	15721112	1611	1611	1611	1611	0
122	20250313	182200	15721112	1611	1611	1611	1611	150
123	20250313	182100	15721112	1611	1611	1611	1611	0
124	20250313	182000	15721112	1611	1611	1611	1611	0
125	20250313	181900	15721112	1611	1611	1611	1611	0
126	20250313	181800	15721112	1611	1611	1611	1611	0
127	20250313	181700	15721112	1611	1611	1611	1611	0
128	20250313	181600	15721112	1611	1611	1611	1611	0
129	20250313	181500	15721112	1611	1611	1611	1611	0
130	20250313	181400	15721112	1611	1611	1611	1611	0
131	20250313	181300	15721112	1611	1611	1611	1611	0
132	20250313	181200	15721112	1611	1611	1611	1611	0
133	20250313	181100	15721112	1611	1611	1611	1611	0
134	20250313	181000	15721112	1611	1611	1611	1611	0
135	20250313	180900	15721112	1611	1611	1611	1611	0
136	20250313	180800	15721112	1611	1611	1611	1611	0
137	20250313	180700	15721112	1611	1611	1611	1611	0
138	20250313	180600	15721112	1611	1611	1611	1611	0
139	20250313	180500	15721112	1611	1611	1611	1611	0
140	20250313	180400	15721112	1611	1611	1611	1611	0
141	20250313	180300	15721112	1611	1611	1611	1611	0
142	20250313	180200	15721112	1611	1611	1611	1611	0
143	20250313	180100	15721112	1611	1611	1611	1611	0
144	20250313	180000	15721112	1611	1611	1611	1611	0
145	20250313	175900	15721112	1611	1611	1611	1611	0
146	20250313	175800	15721112	1611	1611	1611	1611	0
147	20250313	175700	15721112	1611	1611	1611	1611	0
148	20250313	175600	15721112	1611	1611	1611	1611	0
149	20250313	175500	15721112	1611	1611	1611	1611	0
150	20250313	175400	15721112	1611	1611	1611	1611	0
151	20250313	175300	15721112	1611	1611	1611	1611	0
152	20250313	175200	15721112	1611	1611	1611	1611	150
153	20250313	175100	15721112	1611	1611	1611	1611	0
154	20250313	175000	15721112	1611	1611	1611	1611	0
155	20250313	174900	15721112	1611	1611	1611	1611	0
156	20250313	174800	15721112	1611	1611	1611	1611	0
157	20250313	174700	15721112	1611	1611	1611	1611	0
158	20250313	174600	15721112	1611	1611	1611	1611	0
159	20250313	174500	15721112	1611	1611	1611	1611	0
160	20250313	174400	15721112	1611	1611	1611	1611	0
161	20250313	174300	15721112	1611	1611	1611	1611	0
162	20250313	174200	15721112	1611	1611	1611	1611	0
163	20250313	174100	15721112	1611	1611	1611	1611	0
164	20250313	174000	15721112	1611	1611	1611	1611	0
165	20250313	173900	15721112	1611	1611	1611	1611	0
166	20250313	173800	15721112	1611	1611	1611	1611	0
167	20250313	173700	15721112	1611	1611	1611	1611	0
168	20250313	173600	15721112	1611	1611	1611	1611	0
169	20250313	173500	15721112	1611	1611	1611	1611	0
170	20250313	173400	15721112	1611	1611	1611	1611	0
171	20250313	173300	15721112	1611	1611	1611	1611	0
172	20250313	173200	15721112	1611	1611	1611	1611	0
173	20250313	173100	15721112	1611	1611	1611	1611	0
174	20250313	173000	15721112	1611	1611	1611	1611	0
175	20250313	172900	15721112	1611	1611	1611	1611	0
176	20250313	172800	15721112	1611	1611	1611	1611	0
177	20250313	172700	15721112	1611	1611	1611	1611	0
178	20250313	172600	15721112	1611	1611	1611	1611	0
179	20250313	172500	15721112	1611	1611	1611	1611	0
180	20250313	172400	15721112	1611	1611	1611	1611	0
181	20250313	172300	15721112	1611	1611	1611	1611	0
182	20250313	172200	15721112	1611	1611	1611	1611	150
183	20250313	172100	15721112	1611	1611	1611	1611	0
184	20250313	172000	15721112	1611	1611	1611	1611	0
185	20250313	171900	15721112	1611	1611	1611	1611	0
186	20250313	171800	15721112	1611	1611	1611	1611	0
187	20250313	171700	15721112	1611	1611	1611	1611	0
188	20250313	171600	15721112	1611	1611	1611	1611	0
189	20250313	171500	15721112	1611	1611	1611	1611	0
190	20250313	171400	15721112	1611	1611	1611	1611	0
191	20250313	171300	15721112	1611	1611	1611	1611	0
192	20250313	171200	15721112	1611	1611	1611	1611	0
193	20250313	171100	15721112	1611	1611	1611	1611	0
194	20250313	171000	15721112	1611	1611	1611	1611	0
195	20250313	170900	15721112	1611	1611	1611	1611	0
196	20250313	170800	15721112	1611	1611	1611	1611	0
197	20250313	170700	15721112	1611	1611	1611	1611	0
198	20250313	170600	15721112	1611	1611	1611	1611	0
199	20250313	170500	15721112	1611	1611	1611	1611	0
200	20250313	170400	15721112	1611	1611	1611	1611	0
201	20250313	170300	15721112	1611	1611	1611	1611	0
202	20250313	170200	15721112	1611	1611	1611	1611	0
203	20250313	170100	15721112	1611	1611	1611	1611	0
204	20250313	170000	15721112	1611	1611	1611	1611	0
205	20250313	165900	15721112	1611	1611	1611	1611	0
206	20250313	165800	15721112	1611	1611	1611	1611	0
207	20250313	165700	15721112	1611	1611	1611	1611	0
208	20250313	165600	15721112	1611	1611	1611	1611	0
209	20250313	165500	15721112	1611	1611	1611	1611	0
210	20250313	165400	15721112	1611	1611	1611	1611	0
211	20250313	165300	15721112	1611	1611	1611	1611	0
212	20250313	165200	15721112	1611	1611	1611	1611	150
213	20250313	165100	15721112	1611	1611	1611	1611	0
214	20250313	165000	15721112	1611	1611	1611	1611	0
215	20250313	164900	15721112	1611	1611	1611	1611	0
216	20250313	164800	15721112	1611	1611	1611	1611	0
217	20250313	164700	15721112	1611	1611	1611	1611	0
218	20250313	164600	15721112	1611	1611	1611	1611	0
219	20250313	164500	15721112	1611	1611	1611	1611	0
220	20250313	164400	15721112	1611	1611	1611	1611	0
221	20250313	164300	15721112	1611	1611	1611	1611	0
222	20250313	164200	15721112	1611	1611	1611	1611	0
223	20250313	164100	15721112	1611	1611	1611	1611	0
224	20250313	164000	15721112	1611	1611	1611	1611	0
225	20250313	163900	15721112	1611	1611	1611	1611	0
226	20250313	163800	15721112	1611	1611	1611	1611	0
227	20250313	163700	15721112	1611	1611	1611	1611	0
228	20250313	163600	15721112	1611	1611	1611	1611	0
229	20250313	163500	15721112	1611	1611	1611	1611	0
230	20250313	163400	15721112	1611	1611	1611	1611	0
231	20250313	163300	15721112	1611	1611	1611	1611	0
232	20250313	163200	15721112	1611	1611	1611	1611	0
233	20250313	163100	15721112	1611	1611	1611	1611	0
234	20250313	163000	15721112	1611	1611	1611	1611	0
235	20250313	162900	15721112	1611	1611	1611	1611	0
236	20250313	162800	15721112	1611	1611	1611	1611	0
237	20250313	162700	15721112	1611	1611	1611	1611	0
238	20250313	162600	15721112	1611	1611	1611	1611	0
239	20250313	162500	15721112	1611	1611	1611	1611	0
240	20250313	162400	15721112	1611	1611	1611	1611	0
241	20250313	162300	15721112	1611	1611	1611	1611	0
242	20250313	162200	15721112	1611	1611	1611	1611	150
243	20250313	162100	15721112	1611	1611	1611	1611	0
244	20250313	162000	15721112	1611	1611	1611	1611	0
245	20250313	161900	15721112	1611	1611	1611	1611	0
246	20250313	161800	15721112	1611	1611	1611	1611	0
247	20250313	161700	15721112	1611	1611	1611	1611	0
248	20250313	161600	15721112	1611	1611	1611	1611	0
249	20250313	161500	15721112	1611	1611	1611	1611	0
250	20250313	161400	15721112	1611	1611	1611	1611	0
251	20250313	161300	15721112	1611	1611	1611	1611	0
252	20250313	161200	15721112	1611	1611	1611	1611	0
253	20250313	161100	15721112	1611	1611	1611	1611	0
254	20250313	161000	15721112	1611	1611	1611	1611	0
255	20250313	160900	15721112	1611	1611	1611	1611	0
256	20250313	160800	15721112	1611	1611	1611	1611	0
257	20250313	160700	15721112	1611	1611	1611	1611	0
258	20250313	160600	15721112	1611	1611	1611	1611	0
259	20250313	160500	15721112	1611	1611	1611	1611	0
260	20250313	160400	15721112	1611	1611	1611	1611	0
261	20250313	160300	15721112	1611	1611	1611	1611	0
262	20250313	160200	15721112	1611	1611	1611	1611	0
263	20250313	160100	15721112	1611	1611	1611	1611	0
264	20250313	160000	15721112	1611	1611	1611	1611	0
265	20250313	155900	15721112	1611	1611	1611	1611	0
266	20250313	155800	15721112	1611	1611	1611	1611	0
267	20250313	155700	15721112	1611	1611	1611	1611	0
268	20250313	155600	15721112	1611	1611	1611	1611	0
269	20250313	155500	15721112	1611	1611	1611	1611	0
270	20250313	155400	15721112	1611	1611	1611	1611	0
271	20250313	155300	15721112	1611	1611	1611	1611	0
272	20250313	155200	15721112	1611	1611	1611	1611	150
273	20250313	155100	15721112	1611	1611	1611	1611	0
274	20250313	155000	15721112	1611	1611	1611	1611	0
275	20250313	154900	15721112	1611	1611	1611	1611	0
276	20250313	154800	15721112	1611	1611	1611	1611	0
277	20250313	154700	15721112	1611	1611	1611	1611	0
278	20250313	154600	15721112	1611	1611	1611	1611	0
279	20250313	154500	15721112	1611	1611	1611	1611	0
280	20250313	154400	15721112	1611	1611	1611	1611	0
281	20250313	154300	15721112	1611	1611	1611	1611	0
282	20250313	154200	15721112	1611	1611	1611	1611	0
283	20250313	154100	15721112	1611	1611	1611	1611	0
284	20250313	154000	15721112	1611	1611	1611	1611	0
285	20250313	153900	15721112	1611	1611	1611	1611	0
286	20250313	153800	15721112	1611	1611	1611	1611	0
287	20250313	153700	15721112	1611	1611	1611	1611	0
288	20250313	153600	15721112	1611	1611	1611	1611	0
289	20250313	153500	15721112	1611	1611	1611	1611	0
290	20250313	153400	15721112	1611	1611	1611	1611	0
291	20250313	153300	15721112	1611	1611	1611	1611	0
292	20250313	153200	15721112	1611	1611	1611	1611	0
293	20250313	153100	15721112	1611	1611	1611	1611	0
294	20250313	153000	15721112	1611	1611	1611	1611	150
295	20250313	152900	15479462	1611	1611	1611	1611	0
296	20250313	152800	15479462	1611	1611	1611	1611	0
297	20250313	152700	15479462	1611	1611	1611	1611	0
298	20250313	152600	15479462	1611	1611	1611	1611	0
299	20250313	152500	15479462	1611	1611	1611	1611	0
300	20250313	152400	15479462	1611	1611	1611	1611	0
301	20250313	152300	15479462	1611	1611	1611	1611	0
302	20250313	152200	15479462	1611	1611	1611	1611	0
303	20250313	152100	15479462	1611	1611	1611	1611	0
304	20250313	152000	15479462	1611	1611	1611	1611	0
305	20250313	151900	15479462	1611	1611	1611	1611	0
306	20250313	151800	15479462	1611	1611	1611	1611	0
307	20250313	151700	15479462	1611	1611	1611	1611	0
308	20250313	151600	15479462	1611	1611	1611	1611	0
309	20250313	151500	15479462	1611	1611	1611	1611	0
310	20250313	151400	15479462	1611	1611	1611	1611	0
311	20250313	151300	15479462	1611	1611	1611	1611	0
312	20250313	151200	15479462	1611	1611	1611	1611	0
313	20250313	151100	15479462	1611	1611	1611	1611	0
314	20250313	151000	15479462	1611	1611	1611	1611	0
315	20250313	150900	15479462	1611	1611	1611	1611	0
316	20250313	150800	15479462	1611	1611	1611	1611	0
317	20250313	150700	15479462	1611	1611	1611	1611	0
318	20250313	150600	15479462	1611	1611	1611	1611	0
319	20250313	150500	15479462	1611	1611	1611	1611	0
320	20250313	150400	15479462	1611	1611	1611	1611	0
321	20250313	150300	15479462	1611	1611	1611	1611	0
322	20250313	150200	15479462	1611	1611	1611	1611	0
323	20250313	150100	15479462	1611	1611	1611	1611	0
324	20250313	150000	15479462	1611	1611	1611	1611	0
325	20250313	145900	15479462	1611	1611	1611	1611	0
326	20250313	145800	15479462	1611	1611	1611	1611	0
327	20250313	145700	15479462	1611	1611	1611	1611	0
328	20250313	145600	15479462	1611	1611	1611	1611	0
329	20250313	145500	15479462	1611	1611	1611	1611	0
330	20250313	145400	15479462	1611	1611	1611	1611	0
331	20250313	145300	15479462	1611	1611	1611	1611	0
332	20250313	145200	15479462	1611	1611	1611	1611	0
333	20250313	145100	15479462	1611	1611	1611	1611	0
334	20250313	145000	15479462	1611	1611	1611	1611	0
335	20250313	144900	15479462	1611	1611	1611	1611	0
336	20250313	144800	15479462	1611	1611	1611	1611	0
337	20250313	144700	15479462	1611	1611	1611	1611	0
338	20250313	144600	15479462	1611	1611	1611	1611	0
339	20250313	144500	15479462	1611	1611	1611	1611	0
340	20250313	144400	15479462	1611	1611	1611	1611	0
341	20250313	144300	15479462	1611	1611	1611	1611	0
342	20250313	144200	15479462	1611	1611	1611	1611	0
343	20250313	144100	15479462	1611	1611	1611	1611	0
344	20250313	144000	15479462	1611	1611	1611	1611	0
345	20250313	143900	15479462	1611	1611	1611	1611	0
346	20250313	143800	15479462	1611	1611	1611	1611	0
347	20250313	143700	15479462	1611	1611	1611	1611	0
348	20250313	143600	15479462	1611	1611	1611	1611	0
349	20250313	143500	15479462	1611	1611	1611	1611	0
350	20250313	143400	15479462	1611	1611	1611	1611	0
351	20250313	143300	15479462	1611	1611	1611	1611	0
352	20250313	143200	15479462	1611	1611	1611	1611	0
353	20250313	143100	15479462	1611	1611	1611	1611	0
354	20250313	143000	15479462	1611	1611	1611	1611	0
355	20250313	142900	15479462	1611	1611	1611	1611	0
356	20250313	142800	15479462	1611	1611	1611	1611	0
357	20250313	142700	15479462	1611	1611	1611	1611	0
358	20250313	142600	15479462	1611	1611	1611	1611	0
359	20250313	142500	15479462	1611	1611	1611	1611	0
360	20250313	142400	15479462	1611	1611	1611	1611	0
361	20250313	142300	15479462	1611	1611	1611	1611	0
362	20250313	142200	15479462	1611	1611	1611	1611	0
363	20250313	142100	15479462	1611	1611	1611	1611	0
364	20250313	142000	15479462	1611	1611	1611	1611	0
365	20250313	141900	15479462	1611	1611	1611	1611	0
366	20250313	141800	15479462	1611	1611	1611	1611	0
367	20250313	141700	15479462	1611	1611	1611	1611	0
368	20250313	141600	15479462	1611	1611	1611	1611	0
369	20250313	141500	15479462	1611	1611	1611	1611	0
370	20250313	141400	15479462	1611	1611	1611	1611	0
371	20250313	141300	15479462	1611	1611	1611	1611	0
372	20250313	141200	15479462	1611	1611	1611	1611	0
373	20250313	141100	15479462	1611	1611	1611	1611	0
374	20250313	141000	15479462	1611	1611	1611	1611	0
375	20250313	140900	15479462	1611	1611	1611	1611	0
376	20250313	140800	15479462	1611	1611	1611	1611	0
377	20250313	140700	15479462	1611	1608	1611	1608	2000
378	20250313	140600	12260110	1610	1610	1610	1610	0
379	20250313	140500	12260110	1610	1610	1610	1610	0
380	20250313	140400	12260110	1610	1610	1610	1610	0
381	20250313	140300	12260110	1610	1610	1610	1610	0
382	20250313	140200	12260110	1610	1610	1610	1610	0
383	20250313	140100	12260110	1610	1610	1610	1610	0
384	20250313	140000	12260110	1610	1610	1610	1610	0
385	20250313	135900	12260110	1610	1610	1610	1610	0
386	20250313	135800	12260110	1610	1610	1610	1610	0
387	20250313	135700	12260110	1610	1610	1610	1610	0
388	20250313	135600	12260110	1610	1610	1610	1610	0
389	20250313	135500	12260110	1610	1610	1610	1610	0
390	20250313	135400	12260110	1610	1610	1610	1610	0
391	20250313	135300	12260110	1610	1610	1610	1610	0
392	20250313	135200	12260110	1610	1607	1610	1607	2000
393	20250313	135100	9042096	1594	1594	1594	1594	0
394	20250313	135000	9042096	1594	1594	1594	1594	0
395	20250313	134900	9042096	1594	1594	1594	1594	0
396	20250313	134800	9042096	1594	1594	1594	1594	0
397	20250313	134700	9042096	1594	1594	1594	1594	1
398	20250313	134600	9040502	1610	1610	1610	1610	0
399	20250313	134500	9040502	1610	1610	1610	1610	0
400	20250313	134400	9040502	1610	1610	1610	1610	0
401	20250313	134300	9040502	1610	1610	1610	1610	0
402	20250313	134200	9040502	1610	1610	1610	1610	0
403	20250313	134100	9040502	1610	1610	1610	1610	0
404	20250313	134000	9040502	1610	1610	1610	1610	0
405	20250313	133900	9040502	1610	1610	1610	1610	0
406	20250313	133800	9040502	1610	1610	1610	1610	0
407	20250313	133700	9040502	1610	1595	1610	1593	2415
408	20250313	133600	5193105	1609	1609	1609	1609	0
409	20250313	133500	5193105	1609	1609	1609	1609	0
410	20250313	133400	5193105	1609	1609	1609	1609	0
411	20250313	133300	5193105	1609	1609	1609	1609	0
412	20250313	133200	5193105	1609	1609	1609	1609	0
413	20250313	133100	5193105	1609	1609	1609	1609	0
414	20250313	133000	5193105	1609	1609	1609	1609	0
415	20250313	132900	5193105	1609	1609	1609	1609	0
416	20250313	132800	5193105	1609	1609	1609	1609	0
417	20250313	132700	5193105	1609	1609	1609	1609	0
418	20250313	132600	5193105	1609	1609	1609	1609	1
419	20250313	132500	5191496	1590	1590	1590	1590	0
420	20250313	132400	5191496	1590	1590	1590	1590	0
421	20250313	132300	5191496	1590	1590	1590	1590	0
422	20250313	132200	5191496	1590	1590	1590	1590	0
423	20250313	132100	5191496	1590	1590	1590	1590	0
424	20250313	132000	5191496	1590	1590	1590	1590	0
425	20250313	131900	5191496	1590	1590	1590	1590	0
426	20250313	131800	5191496	1590	1597	1597	1590	1000
427	20250313	131700	3598352	1610	1610	1610	1610	0
428	20250313	131600	3598352	1610	1610	1610	1610	0
429	20250313	131500	3598352	1610	1610	1610	1610	0
430	20250313	131400	3598352	1610	1610	1610	1610	0
431	20250313	131300	3598352	1610	1610	1610	1610	0
432	20250313	131200	3598352	1610	1610	1610	1610	0
433	20250313	131100	3598352	1610	1610	1610	1610	0
434	20250313	131000	3598352	1610	1610	1610	1610	0
435	20250313	130900	3598352	1610	1610	1610	1610	384
436	20250313	130800	2980112	1610	1610	1610	1610	0
437	20250313	130700	2980112	1610	1610	1610	1610	0
438	20250313	130600	2980112	1610	1610	1610	1610	0
439	20250313	130500	2980112	1610	1610	1610	1610	0
440	20250313	130400	2980112	1610	1610	1610	1610	0
441	20250313	130300	2980112	1610	1610	1610	1610	0
442	20250313	130200	2980112	1610	1610	1610	1610	0
443	20250313	130100	2980112	1610	1610	1610	1610	0
444	20250313	130000	2980112	1610	1610	1610	1610	0
445	20250313	125900	2980112	1610	1610	1610	1610	0
446	20250313	125800	2980112	1610	1610	1610	1610	0
447	20250313	125700	2980112	1610	1610	1610	1610	0
448	20250313	125600	2980112	1610	1610	1610	1610	0
449	20250313	125500	2980112	1610	1610	1610	1610	0
450	20250313	125400	2980112	1610	1610	1610	1610	1
451	20250313	125300	2978502	1610	1610	1610	1610	8
452	20250313	125200	2965622	1610	1609	1610	1609	45
453	20250313	125100	2893216	1609	1609	1609	1609	0
454	20250313	125000	2893216	1609	1609	1609	1609	0
455	20250313	124900	2893216	1609	1609	1609	1609	6
456	20250313	124800	2883562	1609	1609	1609	1609	0
457	20250313	124700	2883562	1609	1609	1609	1609	0
458	20250313	124600	2883562	1609	1609	1609	1609	0
459	20250313	124500	2883562	1609	1609	1609	1609	1
460	20250313	124400	2881953	1597	1597	1597	1597	0
461	20250313	124300	2881953	1597	1597	1597	1597	0
462	20250313	124200	2881953	1597	1597	1597	1597	0
463	20250313	124100	2881953	1597	1597	1597	1597	0
464	20250313	124000	2881953	1597	1597	1597	1597	0
465	20250313	123900	2881953	1597	1597	1597	1597	0
466	20250313	123800	2881953	1597	1597	1597	1597	0
467	20250313	123700	2881953	1597	1597	1597	1597	0
468	20250313	123600	2881953	1597	1597	1597	1597	0
469	20250313	123500	2881953	1597	1597	1597	1597	0
470	20250313	123400	2881953	1597	1597	1597	1597	0
471	20250313	123300	2881953	1597	1597	1597	1597	0
472	20250313	123200	2881953	1597	1597	1597	1597	0
473	20250313	123100	2881953	1597	1597	1597	1597	0
474	20250313	123000	2881953	1597	1597	1597	1597	0
475	20250313	122900	2881953	1597	1597	1597	1597	0
476	20250313	122800	2881953	1597	1597	1597	1597	7
477	20250313	122700	2870774	1611	1611	1611	1611	0
478	20250313	122600	2870774	1611	1611	1611	1611	0
479	20250313	122500	2870774	1611	1611	1611	1611	0
480	20250313	122400	2870774	1611	1611	1611	1611	0
481	20250313	122300	2870774	1611	1611	1611	1611	0
482	20250313	122200	2870774	1611	1611	1611	1611	0
483	20250313	122100	2870774	1611	1611	1611	1611	0
484	20250313	122000	2870774	1611	1611	1611	1611	0
485	20250313	121900	2870774	1611	1611	1611	1611	0
486	20250313	121800	2870774	1611	1611	1611	1611	0
487	20250313	121700	2870774	1611	1611	1611	1611	0
488	20250313	121600	2870774	1611	1611	1611	1611	10
489	20250313	121500	2854664	1611	1611	1611	1611	0
490	20250313	121400	2854664	1611	1611	1611	1611	0
491	20250313	121300	2854664	1611	1611	1611	1611	0
492	20250313	121200	2854664	1611	1611	1611	1611	0
493	20250313	121100	2854664	1611	1611	1611	1611	0
494	20250313	121000	2854664	1611	1611	1611	1611	0
495	20250313	120900	2854664	1611	1611	1611	1611	0
496	20250313	120800	2854664	1611	1611	1611	1611	0
497	20250313	120700	2854664	1611	1611	1611	1611	0
498	20250313	120600	2854664	1611	1611	1611	1611	0
499	20250313	120500	2854664	1611	1611	1611	1611	0
500	20250313	120400	2854664	1611	1611	1611	1611	0
501	20250313	120300	2854664	1611	1611	1611	1611	0
502	20250313	120200	2854664	1611	1611	1611	1611	0
503	20250313	120100	2854664	1611	1611	1611	1611	0
504	20250313	120000	2854664	1611	1611	1611	1611	0
505	20250313	115900	2854664	1611	1611	1611	1611	0
506	20250313	115800	2854664	1611	1611	1611	1611	0
507	20250313	115700	2854664	1611	1611	1611	1611	0
508	20250313	115600	2854664	1611	1611	1611	1611	0
509	20250313	115500	2854664	1611	1611	1611	1611	0
510	20250313	115400	2854664	1611	1611	1611	1611	0
511	20250313	115300	2854664	1611	1611	1611	1611	0
512	20250313	115200	2854664	1611	1611	1611	1611	50
513	20250313	115100	2774114	1611	1611	1611	1611	0
514	20250313	115000	2774114	1611	1611	1611	1611	0
515	20250313	114900	2774114	1611	1611	1611	1611	0
516	20250313	114800	2774114	1611	1611	1611	1611	0
517	20250313	114700	2774114	1611	1611	1611	1611	0
518	20250313	114600	2774114	1611	1611	1611	1611	0
519	20250313	114500	2774114	1611	1611	1611	1611	0
520	20250313	114400	2774114	1611	1611	1611	1611	0
521	20250313	114300	2774114	1611	1611	1611	1611	0
522	20250313	114200	2774114	1611	1611	1611	1611	0
523	20250313	114100	2774114	1611	1611	1611	1611	0
524	20250313	114000	2774114	1611	1611	1611	1611	0
525	20250313	113900	2774114	1611	1611	1611	1611	0
526	20250313	113800	2774114	1611	1611	1611	1611	0
527	20250313	113700	2774114	1611	1611	1611	1611	0
528	20250313	113600	2774114	1611	1611	1611	1611	0
529	20250313	113500	2774114	1611	1611	1611	1611	0
530	20250313	113400	2774114	1611	1611	1611	1611	0
531	20250313	113300	2774114	1611	1611	1611	1611	0
532	20250313	113200	2774114	1611	1611	1611	1611	0
533	20250313	113100	2774114	1611	1611	1611	1611	0
534	20250313	113000	2774114	1611	1611	1611	1611	0
535	20250313	112900	2774114	1611	1611	1611	1611	0
536	20250313	112800	2774114	1611	1611	1611	1611	0
537	20250313	112700	2774114	1611	1611	1611	1611	0
538	20250313	112600	2774114	1611	1611	1611	1611	0
539	20250313	112500	2774114	1611	1611	1611	1611	0
540	20250313	112400	2774114	1611	1611	1611	1611	0
541	20250313	112300	2774114	1611	1611	1611	1611	0
542	20250313	112200	2774114	1611	1611	1611	1611	0
543	20250313	112100	2774114	1611	1611	1611	1611	0
544	20250313	112000	2774114	1611	1611	1611	1611	0
545	20250313	111900	2774114	1611	1611	1611	1611	0
546	20250313	111800	2774114	1611	1611	1611	1611	0
547	20250313	111700	2774114	1611	1611	1611	1611	0
548	20250313	111600	2774114	1611	1611	1611	1611	0
549	20250313	111500	2774114	1611	1611	1611	1611	0
550	20250313	111400	2774114	1611	1611	1611	1611	0
551	20250313	111300	2774114	1611	1611	1611	1611	0
552	20250313	111200	2774114	1611	1611	1611	1611	0
553	20250313	111100	2774114	1611	1611	1611	1611	111
554	20250313	111000	2595293	1611	1610	1611	1610	331
555	20250313	110900	2062195	1611	1611	1611	1611	0
556	20250313	110800	2062195	1611	1611	1611	1611	0
557	20250313	110700	2062195	1611	1611	1611	1611	0
558	20250313	110600	2062195	1611	1611	1611	1611	0
559	20250313	110500	2062195	1611	1611	1611	1611	0
560	20250313	110400	2062195	1611	1611	1611	1611	0
561	20250313	110300	2062195	1611	1611	1611	1611	0
562	20250313	110200	2062195	1611	1611	1611	1611	0
563	20250313	110100	2062195	1611	1611	1611	1611	0
564	20250313	110000	2062195	1611	1611	1611	1611	0
565	20250313	105900	2062195	1611	1611	1611	1611	0
566	20250313	105800	2062195	1611	1611	1611	1611	0
567	20250313	105700	2062195	1611	1611	1611	1611	231
568	20250313	105600	1690054	1611	1611	1611	1611	269
569	20250313	105500	1256695	1611	1611	1611	1611	0
570	20250313	105400	1256695	1611	1611	1611	1611	0
571	20250313	105300	1256695	1611	1611	1611	1611	0
572	20250313	105200	1256695	1611	1611	1611	1611	0
573	20250313	105100	1256695	1611	1611	1611	1611	0
574	20250313	105000	1256695	1611	1611	1611	1611	0
575	20250313	104900	1256695	1611	1611	1611	1611	0
576	20250313	104800	1256695	1611	1611	1611	1611	0
577	20250313	104700	1256695	1611	1611	1611	1611	0
578	20250313	104600	1256695	1611	1611	1611	1611	0
579	20250313	104500	1256695	1611	1611	1611	1611	0
580	20250313	104400	1256695	1611	1611	1611	1611	0
581	20250313	104300	1256695	1611	1611	1611	1611	0
582	20250313	104200	1256695	1611	1611	1611	1611	0
583	20250313	104100	1256695	1611	1611	1611	1611	0
584	20250313	104000	1256695	1611	1611	1611	1611	0
585	20250313	103900	1256695	1611	1611	1611	1611	0
586	20250313	103800	1256695	1611	1611	1611	1611	0
587	20250313	103700	1256695	1611	1611	1611	1611	500
588	20250313	103600	451195	1610	1610	1610	1610	0
589	20250313	103500	451195	1610	1610	1610	1610	0
590	20250313	103400	451195	1610	1610	1610	1610	0
591	20250313	103300	451195	1610	1610	1610	1610	0
592	20250313	103200	451195	1610	1610	1610	1610	0
593	20250313	103100	451195	1610	1610	1610	1610	0
594	20250313	103000	451195	1610	1610	1610	1610	0
595	20250313	102900	451195	1610	1610	1610	1610	0
596	20250313	102800	451195	1610	1610	1610	1610	0
597	20250313	102700	451195	1610	1610	1610	1610	0
598	20250313	102600	451195	1610	1610	1610	1610	0
599	20250313	102500	451195	1610	1610	1610	1610	0
600	20250313	102400	451195	1610	1610	1610	1610	0
601	20250313	102300	451195	1610	1610	1610	1610	0
602	20250313	102200	451195	1610	1610	1610	1610	0
603	20250313	102100	451195	1610	1610	1610	1610	0
604	20250313	102000	451195	1610	1610	1610	1610	0
605	20250313	101900	451195	1610	1610	1610	1610	0
606	20250313	101800	451195	1610	1610	1610	1610	0
607	20250313	101700	451195	1610	1610	1610	1610	0
608	20250313	101600	451195	1610	1610	1610	1610	15
609	20250313	101500	427045	1613	1613	1613	1613	0
610	20250313	101400	427045	1613	1613	1613	1613	0
611	20250313	101300	427045	1613	1613	1613	1613	0
612	20250313	101200	427045	1613	1613	1613	1613	0
613	20250313	101100	427045	1613	1613	1613	1613	0
614	20250313	101000	427045	1613	1613	1613	1613	0
615	20250313	100900	427045	1613	1613	1613	1613	0
616	20250313	100800	427045	1613	1613	1613	1613	0
617	20250313	100700	427045	1613	1613	1613	1613	0
618	20250313	100600	427045	1613	1613	1613	1613	0
619	20250313	100500	427045	1613	1613	1613	1613	0
620	20250313	100400	427045	1613	1613	1613	1613	0
621	20250313	100300	427045	1613	1613	1613	1613	0
622	20250313	100200	427045	1613	1613	1613	1613	0
623	20250313	100100	427045	1613	1613	1613	1613	0
624	20250313	100000	427045	1613	1613	1613	1613	0
625	20250313	095900	427045	1613	1613	1613	1613	0
626	20250313	095800	427045	1613	1613	1613	1613	0
627	20250313	095700	427045	1613	1613	1613	1613	0
628	20250313	095600	427045	1613	1613	1613	1613	0
629	20250313	095500	427045	1613	1613	1613	1613	0
630	20250313	095400	427045	1613	1613	1613	1613	0
631	20250313	095300	427045	1613	1613	1613	1613	0
632	20250313	095200	427045	1613	1613	1613	1613	0
633	20250313	095100	427045	1613	1613	1613	1613	0
634	20250313	095000	427045	1613	1613	1613	1613	0
635	20250313	094900	427045	1613	1613	1613	1613	0
636	20250313	094800	427045	1613	1613	1613	1613	0
637	20250313	094700	427045	1613	1613	1613	1613	0
638	20250313	094600	427045	1613	1613	1613	1613	0
639	20250313	094500	427045	1613	1613	1613	1613	0
640	20250313	094400	427045	1613	1613	1613	1613	0
641	20250313	094300	427045	1613	1613	1613	1613	0
642	20250313	094200	427045	1613	1613	1613	1613	0
643	20250313	094100	427045	1613	1613	1613	1613	0
644	20250313	094000	427045	1613	1613	1613	1613	0
645	20250313	093900	427045	1613	1613	1613	1613	0
646	20250313	093800	427045	1613	1613	1613	1613	0
647	20250313	093700	427045	1613	1613	1613	1613	0
648	20250313	093600	427045	1613	1613	1613	1613	0
649	20250313	093500	427045	1613	1613	1613	1613	0
650	20250313	093400	427045	1613	1613	1613	1613	0
651	20250313	093300	427045	1613	1613	1613	1613	0
652	20250313	093200	427045	1613	1613	1613	1613	0
653	20250313	093100	427045	1613	1613	1613	1613	0
654	20250313	093000	427045	1613	1613	1613	1613	0
655	20250313	092900	427045	1613	1613	1613	1613	0
656	20250313	092800	427045	1613	1613	1613	1613	0
657	20250313	092700	427045	1613	1613	1613	1613	0
658	20250313	092600	427045	1613	1613	1613	1613	0
659	20250313	092500	427045	1613	1613	1613	1613	0
660	20250313	092400	427045	1613	1613	1613	1613	0
661	20250313	092300	427045	1613	1613	1613	1613	0
662	20250313	092200	427045	1613	1613	1613	1613	0
663	20250313	092100	427045	1613	1613	1613	1613	0
664	20250313	092000	427045	1613	1613	1613	1613	0
665	20250313	091900	427045	1613	1613	1613	1613	0
666	20250313	091800	427045	1613	1613	1613	1613	0
667	20250313	091700	427045	1613	1613	1613	1613	0
668	20250313	091600	427045	1613	1613	1613	1613	0
669	20250313	091500	427045	1613	1613	1613	1613	0
670	20250313	091400	427045	1613	1613	1613	1613	0
671	20250313	091300	427045	1613	1613	1613	1613	0
672	20250313	091200	427045	1613	1613	1613	1613	0
673	20250313	091100	427045	1613	1613	1613	1613	0
674	20250313	091000	427045	1613	1613	1613	1613	15
675	20250313	090900	402850	1613	1613	1613	1613	0
676	20250313	090800	402850	1613	1613	1613	1613	0
677	20250313	090700	402850	1613	1613	1613	1613	0
678	20250313	090600	402850	1613	1613	1613	1613	0
679	20250313	090500	402850	1613	1613	1613	1613	0
680	20250313	090400	402850	1613	1613	1613	1613	0
681	20250313	090300	402850	1613	1613	1613	1613	0
682	20250313	090200	402850	1613	1613	1613	1613	0
683	20250313	090100	402850	1613	1613	1613	1613	1
684	20250313	090000	401237	1600	1587	1600	1587	252