KissMeData/031310/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191500	16304701	1650	1650	1650	1650	460
3	20250319	191400	16304701	1650	1650	1650	1650	0
4	20250319	191300	16304701	1650	1650	1650	1650	0
5	20250319	191200	16304701	1650	1650	1650	1650	0
6	20250319	191100	16304701	1650	1650	1650	1650	0
7	20250319	191000	16304701	1650	1650	1650	1650	0
8	20250319	190900	16304701	1650	1650	1650	1650	0
9	20250319	190800	16304701	1650	1650	1650	1650	0
10	20250319	190700	16304701	1650	1650	1650	1650	0
11	20250319	190600	16304701	1650	1650	1650	1650	0
12	20250319	190500	16304701	1650	1650	1650	1650	0
13	20250319	190400	16304701	1650	1650	1650	1650	0
14	20250319	190300	16304701	1650	1650	1650	1650	0
15	20250319	190200	16304701	1650	1650	1650	1650	0
16	20250319	190100	16304701	1650	1650	1650	1650	0
17	20250319	190000	16304701	1650	1650	1650	1650	0
18	20250319	185900	16304701	1650	1650	1650	1650	0
19	20250319	185800	16304701	1650	1650	1650	1650	0
20	20250319	185700	16304701	1650	1650	1650	1650	0
21	20250319	185600	16304701	1650	1650	1650	1650	0
22	20250319	185500	16304701	1650	1650	1650	1650	0
23	20250319	185400	16304701	1650	1650	1650	1650	0
24	20250319	185300	16304701	1650	1650	1650	1650	0
25	20250319	185200	16304701	1650	1650	1650	1650	0
26	20250319	185100	16304701	1650	1650	1650	1650	0
27	20250319	185000	16304701	1650	1650	1650	1650	0
28	20250319	184900	16304701	1650	1650	1650	1650	0
29	20250319	184800	16304701	1650	1650	1650	1650	0
30	20250319	184700	16304701	1650	1650	1650	1650	0
31	20250319	184600	16304701	1650	1650	1650	1650	0
32	20250319	184500	16304701	1650	1650	1650	1650	460
33	20250319	184400	16304701	1650	1650	1650	1650	0
34	20250319	184300	16304701	1650	1650	1650	1650	0
35	20250319	184200	16304701	1650	1650	1650	1650	0
36	20250319	184100	16304701	1650	1650	1650	1650	0
37	20250319	184000	16304701	1650	1650	1650	1650	0
38	20250319	183900	16304701	1650	1650	1650	1650	0
39	20250319	183800	16304701	1650	1650	1650	1650	0
40	20250319	183700	16304701	1650	1650	1650	1650	0
41	20250319	183600	16304701	1650	1650	1650	1650	0
42	20250319	183500	16304701	1650	1650	1650	1650	0
43	20250319	183400	16304701	1650	1650	1650	1650	0
44	20250319	183300	16304701	1650	1650	1650	1650	0
45	20250319	183200	16304701	1650	1650	1650	1650	0
46	20250319	183100	16304701	1650	1650	1650	1650	0
47	20250319	183000	16304701	1650	1650	1650	1650	0
48	20250319	182900	16304701	1650	1650	1650	1650	0
49	20250319	182800	16304701	1650	1650	1650	1650	0
50	20250319	182700	16304701	1650	1650	1650	1650	0
51	20250319	182600	16304701	1650	1650	1650	1650	0
52	20250319	182500	16304701	1650	1650	1650	1650	0
53	20250319	182400	16304701	1650	1650	1650	1650	0
54	20250319	182300	16304701	1650	1650	1650	1650	0
55	20250319	182200	16304701	1650	1650	1650	1650	0
56	20250319	182100	16304701	1650	1650	1650	1650	0
57	20250319	182000	16304701	1650	1650	1650	1650	0
58	20250319	181900	16304701	1650	1650	1650	1650	0
59	20250319	181800	16304701	1650	1650	1650	1650	0
60	20250319	181700	16304701	1650	1650	1650	1650	0
61	20250319	181600	16304701	1650	1650	1650	1650	0
62	20250319	181500	16304701	1650	1650	1650	1650	460
63	20250319	181400	16304701	1650	1650	1650	1650	0
64	20250319	181300	16304701	1650	1650	1650	1650	0
65	20250319	181200	16304701	1650	1650	1650	1650	0
66	20250319	181100	16304701	1650	1650	1650	1650	0
67	20250319	181000	16304701	1650	1650	1650	1650	0
68	20250319	180900	16304701	1650	1650	1650	1650	0
69	20250319	180800	16304701	1650	1650	1650	1650	0
70	20250319	180700	16304701	1650	1650	1650	1650	0
71	20250319	180600	16304701	1650	1650	1650	1650	0
72	20250319	180500	16304701	1650	1650	1650	1650	0
73	20250319	180400	16304701	1650	1650	1650	1650	0
74	20250319	180300	16304701	1650	1650	1650	1650	0
75	20250319	180200	16304701	1650	1650	1650	1650	0
76	20250319	180100	16304701	1650	1650	1650	1650	0
77	20250319	180000	16304701	1650	1650	1650	1650	0
78	20250319	175900	16304701	1650	1650	1650	1650	0
79	20250319	175800	16304701	1650	1650	1650	1650	0
80	20250319	175700	16304701	1650	1650	1650	1650	0
81	20250319	175600	16304701	1650	1650	1650	1650	0
82	20250319	175500	16304701	1650	1650	1650	1650	0
83	20250319	175400	16304701	1650	1650	1650	1650	0
84	20250319	175300	16304701	1650	1650	1650	1650	0
85	20250319	175200	16304701	1650	1650	1650	1650	0
86	20250319	175100	16304701	1650	1650	1650	1650	0
87	20250319	175000	16304701	1650	1650	1650	1650	0
88	20250319	174900	16304701	1650	1650	1650	1650	0
89	20250319	174800	16304701	1650	1650	1650	1650	0
90	20250319	174700	16304701	1650	1650	1650	1650	0
91	20250319	174600	16304701	1650	1650	1650	1650	0
92	20250319	174500	16304701	1650	1650	1650	1650	460
93	20250319	174400	16304701	1650	1650	1650	1650	0
94	20250319	174300	16304701	1650	1650	1650	1650	0
95	20250319	174200	16304701	1650	1650	1650	1650	0
96	20250319	174100	16304701	1650	1650	1650	1650	0
97	20250319	174000	16304701	1650	1650	1650	1650	0
98	20250319	173900	16304701	1650	1650	1650	1650	0
99	20250319	173800	16304701	1650	1650	1650	1650	0
100	20250319	173700	16304701	1650	1650	1650	1650	0
101	20250319	173600	16304701	1650	1650	1650	1650	0
102	20250319	173500	16304701	1650	1650	1650	1650	0
103	20250319	173400	16304701	1650	1650	1650	1650	0
104	20250319	173300	16304701	1650	1650	1650	1650	0
105	20250319	173200	16304701	1650	1650	1650	1650	0
106	20250319	173100	16304701	1650	1650	1650	1650	0
107	20250319	173000	16304701	1650	1650	1650	1650	0
108	20250319	172900	16304701	1650	1650	1650	1650	0
109	20250319	172800	16304701	1650	1650	1650	1650	0
110	20250319	172700	16304701	1650	1650	1650	1650	0
111	20250319	172600	16304701	1650	1650	1650	1650	0
112	20250319	172500	16304701	1650	1650	1650	1650	0
113	20250319	172400	16304701	1650	1650	1650	1650	0
114	20250319	172300	16304701	1650	1650	1650	1650	0
115	20250319	172200	16304701	1650	1650	1650	1650	0
116	20250319	172100	16304701	1650	1650	1650	1650	0
117	20250319	172000	16304701	1650	1650	1650	1650	0
118	20250319	171900	16304701	1650	1650	1650	1650	0
119	20250319	171800	16304701	1650	1650	1650	1650	0
120	20250319	171700	16304701	1650	1650	1650	1650	0
121	20250319	171600	16304701	1650	1650	1650	1650	0
122	20250319	171500	16304701	1650	1650	1650	1650	460
123	20250319	171400	16304701	1650	1650	1650	1650	0
124	20250319	171300	16304701	1650	1650	1650	1650	0
125	20250319	171200	16304701	1650	1650	1650	1650	0
126	20250319	171100	16304701	1650	1650	1650	1650	0
127	20250319	171000	16304701	1650	1650	1650	1650	0
128	20250319	170900	16304701	1650	1650	1650	1650	0
129	20250319	170800	16304701	1650	1650	1650	1650	0
130	20250319	170700	16304701	1650	1650	1650	1650	0
131	20250319	170600	16304701	1650	1650	1650	1650	0
132	20250319	170500	16304701	1650	1650	1650	1650	0
133	20250319	170400	16304701	1650	1650	1650	1650	0
134	20250319	170300	16304701	1650	1650	1650	1650	0
135	20250319	170200	16304701	1650	1650	1650	1650	0
136	20250319	170100	16304701	1650	1650	1650	1650	0
137	20250319	170000	16304701	1650	1650	1650	1650	0
138	20250319	165900	16304701	1650	1650	1650	1650	0
139	20250319	165800	16304701	1650	1650	1650	1650	0
140	20250319	165700	16304701	1650	1650	1650	1650	0
141	20250319	165600	16304701	1650	1650	1650	1650	0
142	20250319	165500	16304701	1650	1650	1650	1650	0
143	20250319	165400	16304701	1650	1650	1650	1650	0
144	20250319	165300	16304701	1650	1650	1650	1650	0
145	20250319	165200	16304701	1650	1650	1650	1650	0
146	20250319	165100	16304701	1650	1650	1650	1650	0
147	20250319	165000	16304701	1650	1650	1650	1650	0
148	20250319	164900	16304701	1650	1650	1650	1650	0
149	20250319	164800	16304701	1650	1650	1650	1650	0
150	20250319	164700	16304701	1650	1650	1650	1650	0
151	20250319	164600	16304701	1650	1650	1650	1650	0
152	20250319	164500	16304701	1650	1650	1650	1650	460
153	20250319	164400	16304701	1650	1650	1650	1650	0
154	20250319	164300	16304701	1650	1650	1650	1650	0
155	20250319	164200	16304701	1650	1650	1650	1650	0
156	20250319	164100	16304701	1650	1650	1650	1650	0
157	20250319	164000	16304701	1650	1650	1650	1650	0
158	20250319	163900	16304701	1650	1650	1650	1650	0
159	20250319	163800	16304701	1650	1650	1650	1650	0
160	20250319	163700	16304701	1650	1650	1650	1650	0
161	20250319	163600	16304701	1650	1650	1650	1650	0
162	20250319	163500	16304701	1650	1650	1650	1650	0
163	20250319	163400	16304701	1650	1650	1650	1650	0
164	20250319	163300	16304701	1650	1650	1650	1650	0
165	20250319	163200	16304701	1650	1650	1650	1650	0
166	20250319	163100	16304701	1650	1650	1650	1650	0
167	20250319	163000	16304701	1650	1650	1650	1650	0
168	20250319	162900	16304701	1650	1650	1650	1650	0
169	20250319	162800	16304701	1650	1650	1650	1650	0
170	20250319	162700	16304701	1650	1650	1650	1650	0
171	20250319	162600	16304701	1650	1650	1650	1650	0
172	20250319	162500	16304701	1650	1650	1650	1650	0
173	20250319	162400	16304701	1650	1650	1650	1650	0
174	20250319	162300	16304701	1650	1650	1650	1650	0
175	20250319	162200	16304701	1650	1650	1650	1650	0
176	20250319	162100	16304701	1650	1650	1650	1650	0
177	20250319	162000	16304701	1650	1650	1650	1650	0
178	20250319	161900	16304701	1650	1650	1650	1650	0
179	20250319	161800	16304701	1650	1650	1650	1650	0
180	20250319	161700	16304701	1650	1650	1650	1650	0
181	20250319	161600	16304701	1650	1650	1650	1650	0
182	20250319	161500	16304701	1650	1650	1650	1650	460
183	20250319	161400	16304701	1650	1650	1650	1650	0
184	20250319	161300	16304701	1650	1650	1650	1650	0
185	20250319	161200	16304701	1650	1650	1650	1650	0
186	20250319	161100	16304701	1650	1650	1650	1650	0
187	20250319	161000	16304701	1650	1650	1650	1650	0
188	20250319	160900	16304701	1650	1650	1650	1650	0
189	20250319	160800	16304701	1650	1650	1650	1650	0
190	20250319	160700	16304701	1650	1650	1650	1650	0
191	20250319	160600	16304701	1650	1650	1650	1650	0
192	20250319	160500	16304701	1650	1650	1650	1650	0
193	20250319	160400	16304701	1650	1650	1650	1650	0
194	20250319	160300	16304701	1650	1650	1650	1650	0
195	20250319	160200	16304701	1650	1650	1650	1650	0
196	20250319	160100	16304701	1650	1650	1650	1650	0
197	20250319	160000	16304701	1650	1650	1650	1650	0
198	20250319	155900	16304701	1650	1650	1650	1650	0
199	20250319	155800	16304701	1650	1650	1650	1650	0
200	20250319	155700	16304701	1650	1650	1650	1650	0
201	20250319	155600	16304701	1650	1650	1650	1650	0
202	20250319	155500	16304701	1650	1650	1650	1650	0
203	20250319	155400	16304701	1650	1650	1650	1650	0
204	20250319	155300	16304701	1650	1650	1650	1650	0
205	20250319	155200	16304701	1650	1650	1650	1650	0
206	20250319	155100	16304701	1650	1650	1650	1650	0
207	20250319	155000	16304701	1650	1650	1650	1650	0
208	20250319	154900	16304701	1650	1650	1650	1650	0
209	20250319	154800	16304701	1650	1650	1650	1650	0
210	20250319	154700	16304701	1650	1650	1650	1650	0
211	20250319	154600	16304701	1650	1650	1650	1650	0
212	20250319	154500	16304701	1650	1650	1650	1650	460
213	20250319	154400	16304701	1650	1650	1650	1650	0
214	20250319	154300	16304701	1650	1650	1650	1650	0
215	20250319	154200	16304701	1650	1650	1650	1650	0
216	20250319	154100	16304701	1650	1650	1650	1650	0
217	20250319	154000	16304701	1650	1650	1650	1650	0
218	20250319	153900	16304701	1650	1650	1650	1650	0
219	20250319	153800	16304701	1650	1650	1650	1650	0
220	20250319	153700	16304701	1650	1650	1650	1650	0
221	20250319	153600	16304701	1650	1650	1650	1650	0
222	20250319	153500	16304701	1650	1650	1650	1650	0
223	20250319	153400	16304701	1650	1650	1650	1650	0
224	20250319	153300	16304701	1650	1650	1650	1650	0
225	20250319	153200	16304701	1650	1650	1650	1650	0
226	20250319	153100	16304701	1650	1650	1650	1650	0
227	20250319	153000	16304701	1650	1650	1650	1650	460
228	20250319	152900	15545701	1650	1650	1650	1650	0
229	20250319	152800	15545701	1650	1650	1650	1650	0
230	20250319	152700	15545701	1650	1650	1650	1650	0
231	20250319	152600	15545701	1650	1650	1650	1650	0
232	20250319	152500	15545701	1650	1650	1650	1650	0
233	20250319	152400	15545701	1650	1650	1650	1650	0
234	20250319	152300	15545701	1650	1650	1650	1650	0
235	20250319	152200	15545701	1650	1650	1650	1650	0
236	20250319	152100	15545701	1650	1650	1650	1650	0
237	20250319	152000	15545701	1650	1650	1650	1650	0
238	20250319	151900	15545701	1650	1650	1650	1650	0
239	20250319	151800	15545701	1650	1650	1650	1650	0
240	20250319	151700	15545701	1650	1650	1650	1650	0
241	20250319	151600	15545701	1650	1650	1650	1650	0
242	20250319	151500	15545701	1650	1650	1650	1650	0
243	20250319	151400	15545701	1650	1650	1650	1650	2
244	20250319	151300	15542401	1655	1655	1655	1655	0
245	20250319	151200	15542401	1655	1655	1655	1655	5
246	20250319	151100	15534126	1655	1655	1655	1655	0
247	20250319	151000	15534126	1655	1655	1655	1655	0
248	20250319	150900	15534126	1655	1655	1655	1655	0
249	20250319	150800	15534126	1655	1655	1655	1655	0
250	20250319	150700	15534126	1655	1655	1655	1655	0
251	20250319	150600	15534126	1655	1655	1655	1655	0
252	20250319	150500	15534126	1655	1655	1655	1655	1
253	20250319	150400	15532471	1652	1652	1652	1652	1
254	20250319	150300	15530819	1653	1654	1654	1653	2
255	20250319	150200	15527512	1655	1655	1655	1655	1
256	20250319	150100	15525857	1652	1652	1652	1652	0
257	20250319	150000	15525857	1652	1652	1652	1652	148
258	20250319	145900	15281361	1652	1652	1652	1652	0
259	20250319	145800	15281361	1652	1652	1652	1652	0
260	20250319	145700	15281361	1652	1652	1652	1652	0
261	20250319	145600	15281361	1652	1652	1652	1652	0
262	20250319	145500	15281361	1652	1652	1652	1652	0
263	20250319	145400	15281361	1652	1652	1652	1652	0
264	20250319	145300	15281361	1652	1652	1652	1652	0
265	20250319	145200	15281361	1652	1652	1652	1652	0
266	20250319	145100	15281361	1652	1652	1652	1652	0
267	20250319	145000	15281361	1652	1652	1652	1652	0
268	20250319	144900	15281361	1652	1652	1652	1652	0
269	20250319	144800	15281361	1652	1652	1652	1652	0
270	20250319	144700	15281361	1652	1652	1652	1652	0
271	20250319	144600	15281361	1652	1652	1652	1652	0
272	20250319	144500	15281361	1652	1652	1652	1652	0
273	20250319	144400	15281361	1652	1650	1652	1650	2
274	20250319	144300	15278059	1650	1650	1650	1650	0
275	20250319	144200	15278059	1650	1651	1651	1650	600
276	20250319	144100	14288039	1652	1652	1652	1652	0
277	20250319	144000	14288039	1652	1652	1652	1652	0
278	20250319	143900	14288039	1652	1652	1652	1652	0
279	20250319	143800	14288039	1652	1651	1652	1651	4
280	20250319	143700	14281433	1652	1652	1652	1652	0
281	20250319	143600	14281433	1652	1652	1652	1652	6
282	20250319	143500	14271521	1653	1653	1653	1653	0
283	20250319	143400	14271521	1653	1653	1653	1653	0
284	20250319	143300	14271521	1653	1653	1653	1653	0
285	20250319	143200	14271521	1653	1653	1653	1653	0
286	20250319	143100	14271521	1653	1653	1653	1653	0
287	20250319	143000	14271521	1653	1653	1653	1653	2
288	20250319	142900	14268215	1655	1655	1655	1655	0
289	20250319	142800	14268215	1655	1655	1655	1655	0
290	20250319	142700	14268215	1655	1655	1655	1655	0
291	20250319	142600	14268215	1655	1655	1655	1655	0
292	20250319	142500	14268215	1655	1655	1655	1655	0
293	20250319	142400	14268215	1655	1655	1655	1655	10
294	20250319	142300	14251665	1655	1655	1655	1655	0
295	20250319	142200	14251665	1655	1655	1655	1655	0
296	20250319	142100	14251665	1655	1655	1655	1655	0
297	20250319	142000	14251665	1655	1655	1655	1655	0
298	20250319	141900	14251665	1655	1655	1655	1655	0
299	20250319	141800	14251665	1655	1655	1655	1655	0
300	20250319	141700	14251665	1655	1655	1655	1655	0
301	20250319	141600	14251665	1655	1655	1655	1655	0
302	20250319	141500	14251665	1655	1655	1655	1655	0
303	20250319	141400	14251665	1655	1655	1655	1655	0
304	20250319	141300	14251665	1655	1655	1655	1655	0
305	20250319	141200	14251665	1655	1655	1655	1655	0
306	20250319	141100	14251665	1655	1654	1655	1654	160
307	20250319	141000	13987022	1650	1650	1650	1650	0
308	20250319	140900	13987022	1650	1650	1650	1650	0
309	20250319	140800	13987022	1650	1650	1650	1650	2500
310	20250319	140700	9862022	1650	1650	1650	1650	0
311	20250319	140600	9862022	1650	1650	1650	1650	0
312	20250319	140500	9862022	1650	1650	1650	1650	26
313	20250319	140400	9819122	1652	1652	1652	1652	8
314	20250319	140300	9805906	1652	1652	1652	1652	0
315	20250319	140200	9805906	1652	1652	1652	1652	0
316	20250319	140100	9805906	1652	1652	1652	1652	0
317	20250319	140000	9805906	1652	1652	1652	1652	2
318	20250319	135900	9802602	1654	1654	1654	1654	4
319	20250319	135800	9795986	1655	1655	1655	1655	0
320	20250319	135700	9795986	1655	1655	1655	1655	0
321	20250319	135600	9795986	1655	1655	1655	1655	0
322	20250319	135500	9795986	1655	1655	1655	1655	0
323	20250319	135400	9795986	1655	1655	1655	1655	0
324	20250319	135300	9795986	1655	1655	1655	1655	425
325	20250319	135200	9092611	1655	1655	1655	1655	0
326	20250319	135100	9092611	1655	1655	1655	1655	0
327	20250319	135000	9092611	1655	1655	1655	1655	3
328	20250319	134900	9087646	1655	1655	1655	1655	0
329	20250319	134800	9087646	1655	1655	1655	1655	0
330	20250319	134700	9087646	1655	1655	1655	1655	0
331	20250319	134600	9087646	1655	1657	1657	1655	500
332	20250319	134500	8260142	1659	1659	1659	1659	376
333	20250319	134400	7636358	1659	1659	1659	1659	0
334	20250319	134300	7636358	1659	1659	1659	1659	0
335	20250319	134200	7636358	1659	1659	1659	1659	15
336	20250319	134100	7611473	1659	1659	1659	1659	33
337	20250319	134000	7556726	1659	1659	1659	1657	3
338	20250319	133900	7551751	1649	1649	1649	1649	0
339	20250319	133800	7551751	1649	1656	1656	1649	190
340	20250319	133700	7238186	1659	1659	1659	1659	0
341	20250319	133600	7238186	1659	1659	1659	1659	0
342	20250319	133500	7238186	1659	1659	1659	1659	0
343	20250319	133400	7238186	1659	1659	1659	1659	0
344	20250319	133300	7238186	1659	1658	1659	1658	31
345	20250319	133200	7186787	1659	1655	1659	1655	2
346	20250319	133100	7183473	1659	1658	1659	1658	5
347	20250319	133000	7175182	1658	1658	1658	1658	0
348	20250319	132900	7175182	1658	1658	1658	1658	0
349	20250319	132800	7175182	1658	1658	1658	1658	0
350	20250319	132700	7175182	1658	1658	1658	1658	0
351	20250319	132600	7175182	1658	1658	1658	1658	0
352	20250319	132500	7175182	1658	1658	1658	1658	0
353	20250319	132400	7175182	1658	1658	1658	1658	0
354	20250319	132300	7175182	1658	1652	1658	1652	2
355	20250319	132200	7171872	1655	1655	1655	1655	2
356	20250319	132100	7168562	1659	1659	1659	1659	0
357	20250319	132000	7168562	1659	1659	1659	1659	0
358	20250319	131900	7168562	1659	1659	1659	1659	0
359	20250319	131800	7168562	1659	1659	1659	1659	0
360	20250319	131700	7168562	1659	1659	1659	1659	0
361	20250319	131600	7168562	1659	1659	1659	1659	0
362	20250319	131500	7168562	1659	1659	1659	1659	0
363	20250319	131400	7168562	1659	1659	1659	1659	0
364	20250319	131300	7168562	1659	1659	1659	1659	0
365	20250319	131200	7168562	1659	1659	1659	1659	0
366	20250319	131100	7168562	1659	1659	1659	1659	0
367	20250319	131000	7168562	1659	1659	1659	1659	0
368	20250319	130900	7168562	1659	1659	1659	1659	0
369	20250319	130800	7168562	1659	1659	1659	1659	0
370	20250319	130700	7168562	1659	1659	1659	1659	0
371	20250319	130600	7168562	1659	1659	1659	1659	0
372	20250319	130500	7168562	1659	1659	1659	1659	0
373	20250319	130400	7168562	1659	1659	1659	1659	0
374	20250319	130300	7168562	1659	1659	1659	1659	0
375	20250319	130200	7168562	1659	1657	1659	1657	2
376	20250319	130100	7165246	1657	1657	1657	1657	0
377	20250319	130000	7165246	1657	1657	1657	1657	2
378	20250319	125900	7161932	1659	1659	1659	1659	0
379	20250319	125800	7161932	1659	1659	1659	1659	0
380	20250319	125700	7161932	1659	1659	1659	1659	5
381	20250319	125600	7153637	1659	1659	1659	1659	0
382	20250319	125500	7153637	1659	1659	1659	1659	0
383	20250319	125400	7153637	1659	1659	1659	1659	0
384	20250319	125300	7153637	1659	1659	1659	1659	0
385	20250319	125200	7153637	1659	1657	1659	1657	198
386	20250319	125100	6825549	1657	1657	1657	1657	0
387	20250319	125000	6825549	1657	1657	1657	1657	0
388	20250319	124900	6825549	1657	1657	1657	1657	0
389	20250319	124800	6825549	1657	1657	1657	1657	0
390	20250319	124700	6825549	1657	1657	1657	1657	0
391	20250319	124600	6825549	1657	1657	1657	1657	1
392	20250319	124500	6823892	1657	1657	1657	1657	0
393	20250319	124400	6823892	1657	1657	1657	1657	0
394	20250319	124300	6823892	1657	1657	1657	1657	0
395	20250319	124200	6823892	1657	1657	1657	1657	0
396	20250319	124100	6823892	1657	1657	1657	1657	0
397	20250319	124000	6823892	1657	1657	1657	1657	1
398	20250319	123900	6822235	1657	1657	1657	1657	0
399	20250319	123800	6822235	1657	1657	1657	1657	0
400	20250319	123700	6822235	1657	1657	1657	1657	0
401	20250319	123600	6822235	1657	1657	1657	1657	0
402	20250319	123500	6822235	1657	1657	1657	1657	0
403	20250319	123400	6822235	1657	1657	1657	1657	0
404	20250319	123300	6822235	1657	1657	1657	1657	58
405	20250319	123200	6726129	1657	1657	1657	1657	1
406	20250319	123100	6724472	1659	1659	1659	1659	0
407	20250319	123000	6724472	1659	1659	1659	1659	0
408	20250319	122900	6724472	1659	1659	1659	1659	0
409	20250319	122800	6724472	1659	1659	1659	1659	0
410	20250319	122700	6724472	1659	1659	1659	1659	0
411	20250319	122600	6724472	1659	1659	1659	1659	0
412	20250319	122500	6724472	1659	1659	1659	1659	0
413	20250319	122400	6724472	1659	1659	1659	1659	0
414	20250319	122300	6724472	1659	1659	1659	1659	0
415	20250319	122200	6724472	1659	1659	1659	1659	0
416	20250319	122100	6724472	1659	1659	1659	1659	0
417	20250319	122000	6724472	1659	1659	1659	1659	0
418	20250319	121900	6724472	1659	1659	1659	1659	0
419	20250319	121800	6724472	1659	1659	1659	1659	0
420	20250319	121700	6724472	1659	1659	1659	1659	0
421	20250319	121600	6724472	1659	1659	1659	1659	0
422	20250319	121500	6724472	1659	1659	1659	1659	0
423	20250319	121400	6724472	1659	1659	1659	1659	0
424	20250319	121300	6724472	1659	1659	1659	1659	0
425	20250319	121200	6724472	1659	1659	1659	1659	0
426	20250319	121100	6724472	1659	1659	1659	1659	0
427	20250319	121000	6724472	1659	1659	1659	1659	0
428	20250319	120900	6724472	1659	1659	1659	1659	0
429	20250319	120800	6724472	1659	1659	1659	1659	0
430	20250319	120700	6724472	1659	1659	1659	1659	0
431	20250319	120600	6724472	1659	1659	1659	1659	0
432	20250319	120500	6724472	1659	1659	1659	1659	0
433	20250319	120400	6724472	1659	1659	1659	1659	0
434	20250319	120300	6724472	1659	1659	1659	1659	0
435	20250319	120200	6724472	1659	1659	1659	1659	0
436	20250319	120100	6724472	1659	1659	1659	1659	0
437	20250319	120000	6724472	1659	1659	1659	1659	0
438	20250319	115900	6724472	1659	1659	1659	1659	0
439	20250319	115800	6724472	1659	1659	1659	1659	0
440	20250319	115700	6724472	1659	1659	1659	1659	0
441	20250319	115600	6724472	1659	1659	1659	1659	0
442	20250319	115500	6724472	1659	1659	1659	1659	0
443	20250319	115400	6724472	1659	1659	1659	1659	0
444	20250319	115300	6724472	1659	1659	1659	1659	0
445	20250319	115200	6724472	1659	1659	1659	1659	4
446	20250319	115100	6717836	1659	1659	1659	1659	0
447	20250319	115000	6717836	1659	1659	1659	1659	0
448	20250319	114900	6717836	1659	1659	1659	1659	0
449	20250319	114800	6717836	1659	1659	1659	1659	0
450	20250319	114700	6717836	1659	1659	1659	1659	0
451	20250319	114600	6717836	1659	1659	1659	1659	0
452	20250319	114500	6717836	1659	1659	1659	1659	0
453	20250319	114400	6717836	1659	1659	1659	1659	0
454	20250319	114300	6717836	1659	1659	1659	1659	0
455	20250319	114200	6717836	1659	1659	1659	1659	0
456	20250319	114100	6717836	1659	1657	1659	1657	2
457	20250319	114000	6714520	1659	1658	1659	1658	2
458	20250319	113900	6711203	1659	1659	1659	1659	0
459	20250319	113800	6711203	1659	1659	1659	1659	0
460	20250319	113700	6711203	1659	1659	1659	1659	0
461	20250319	113600	6711203	1659	1659	1659	1659	0
462	20250319	113500	6711203	1659	1659	1659	1659	0
463	20250319	113400	6711203	1659	1659	1659	1659	0
464	20250319	113300	6711203	1659	1659	1659	1659	0
465	20250319	113200	6711203	1659	1659	1659	1659	0
466	20250319	113100	6711203	1659	1659	1659	1659	13
467	20250319	113000	6689636	1658	1658	1658	1658	1
468	20250319	112900	6687978	1659	1659	1659	1659	0
469	20250319	112800	6687978	1659	1659	1659	1659	0
470	20250319	112700	6687978	1659	1659	1659	1659	0
471	20250319	112600	6687978	1659	1658	1659	1658	40
472	20250319	112500	6621654	1658	1658	1658	1658	0
473	20250319	112400	6621654	1658	1658	1658	1658	0
474	20250319	112300	6621654	1658	1658	1658	1658	0
475	20250319	112200	6621654	1658	1658	1658	1658	0
476	20250319	112100	6621654	1658	1658	1658	1658	0
477	20250319	112000	6621654	1658	1658	1658	1658	0
478	20250319	111900	6621654	1658	1658	1658	1658	0
479	20250319	111800	6621654	1658	1658	1658	1658	0
480	20250319	111700	6621654	1658	1658	1658	1658	0
481	20250319	111600	6621654	1658	1658	1658	1658	0
482	20250319	111500	6621654	1658	1658	1658	1658	0
483	20250319	111400	6621654	1658	1658	1658	1658	0
484	20250319	111300	6621654	1658	1658	1658	1658	0
485	20250319	111200	6621654	1658	1658	1658	1658	0
486	20250319	111100	6621654	1658	1658	1658	1658	0
487	20250319	111000	6621654	1658	1658	1658	1658	12
488	20250319	110900	6601758	1658	1658	1658	1658	0
489	20250319	110800	6601758	1658	1658	1658	1658	0
490	20250319	110700	6601758	1658	1658	1658	1658	0
491	20250319	110600	6601758	1658	1658	1658	1658	0
492	20250319	110500	6601758	1658	1658	1658	1658	0
493	20250319	110400	6601758	1658	1658	1658	1658	0
494	20250319	110300	6601758	1658	1658	1658	1658	0
495	20250319	110200	6601758	1658	1658	1658	1658	0
496	20250319	110100	6601758	1658	1658	1658	1658	262
497	20250319	110000	6167362	1659	1659	1659	1657	3
498	20250319	105900	6162387	1650	1650	1650	1650	0
499	20250319	105800	6162387	1650	1650	1650	1650	1
500	20250319	105700	6160737	1650	1650	1650	1650	60
501	20250319	105600	6061737	1649	1649	1649	1649	0
502	20250319	105500	6061737	1649	1649	1649	1649	0
503	20250319	105400	6061737	1649	1650	1650	1649	217
504	20250319	105300	5703777	1650	1650	1650	1650	0
505	20250319	105200	5703777	1650	1650	1650	1650	0
506	20250319	105100	5703777	1650	1650	1650	1650	0
507	20250319	105000	5703777	1650	1650	1650	1650	0
508	20250319	104900	5703777	1650	1650	1650	1650	0
509	20250319	104800	5703777	1650	1650	1650	1650	0
510	20250319	104700	5703777	1650	1650	1650	1650	0
511	20250319	104600	5703777	1650	1650	1650	1650	0
512	20250319	104500	5703777	1650	1652	1652	1650	266
513	20250319	104400	5264634	1652	1660	1660	1652	943
514	20250319	104300	3700529	1661	1661	1661	1661	0
515	20250319	104200	3700529	1661	1661	1661	1661	0
516	20250319	104100	3700529	1661	1661	1661	1661	0
517	20250319	104000	3700529	1661	1661	1661	1661	0
518	20250319	103900	3700529	1661	1661	1661	1661	0
519	20250319	103800	3700529	1661	1661	1661	1661	0
520	20250319	103700	3700529	1661	1661	1661	1661	60
521	20250319	103600	3600869	1661	1661	1661	1661	0
522	20250319	103500	3600869	1661	1661	1661	1661	0
523	20250319	103400	3600869	1661	1661	1661	1661	4
524	20250319	103300	3594225	1661	1661	1661	1661	0
525	20250319	103200	3594225	1661	1661	1661	1661	0
526	20250319	103100	3594225	1661	1661	1661	1661	0
527	20250319	103000	3594225	1661	1661	1661	1661	0
528	20250319	102900	3594225	1661	1661	1661	1661	200
529	20250319	102800	3262025	1662	1662	1662	1662	0
530	20250319	102700	3262025	1662	1662	1662	1662	118
531	20250319	102600	3065909	1674	1673	1674	1673	6
532	20250319	102500	3055870	1674	1674	1674	1674	0
533	20250319	102400	3055870	1674	1674	1674	1674	0
534	20250319	102300	3055870	1674	1674	1674	1674	0
535	20250319	102200	3055870	1674	1674	1674	1674	0
536	20250319	102100	3055870	1674	1674	1674	1674	0
537	20250319	102000	3055870	1674	1674	1674	1674	0
538	20250319	101900	3055870	1674	1674	1674	1674	0
539	20250319	101800	3055870	1674	1674	1674	1674	0
540	20250319	101700	3055870	1674	1672	1674	1672	55
541	20250319	101600	2963862	1672	1672	1672	1672	0
542	20250319	101500	2963862	1672	1672	1672	1672	0
543	20250319	101400	2963862	1672	1672	1672	1672	0
544	20250319	101300	2963862	1672	1672	1672	1672	1
545	20250319	101200	2962190	1664	1664	1664	1664	0
546	20250319	101100	2962190	1664	1664	1664	1664	0
547	20250319	101000	2962190	1664	1664	1664	1664	35
548	20250319	100900	2903950	1664	1664	1664	1664	41
549	20250319	100800	2835726	1673	1673	1673	1673	0
550	20250319	100700	2835726	1673	1673	1673	1673	0
551	20250319	100600	2835726	1673	1673	1673	1673	0
552	20250319	100500	2835726	1673	1673	1673	1673	0
553	20250319	100400	2835726	1673	1673	1673	1673	0
554	20250319	100300	2835726	1673	1673	1673	1673	0
555	20250319	100200	2835726	1673	1673	1673	1673	0
556	20250319	100100	2835726	1673	1673	1673	1673	0
557	20250319	100000	2835726	1673	1673	1673	1673	0
558	20250319	095900	2835726	1673	1673	1673	1673	0
559	20250319	095800	2835726	1673	1673	1673	1673	0
560	20250319	095700	2835726	1673	1673	1673	1665	49
561	20250319	095600	2754125	1665	1665	1665	1665	0
562	20250319	095500	2754125	1665	1665	1665	1665	0
563	20250319	095400	2754125	1665	1665	1665	1665	25
564	20250319	095300	2712500	1665	1665	1665	1665	30
565	20250319	095200	2662550	1673	1673	1673	1673	0
566	20250319	095100	2662550	1673	1673	1673	1673	0
567	20250319	095000	2662550	1673	1673	1673	1673	0
568	20250319	094900	2662550	1673	1673	1673	1673	0
569	20250319	094800	2662550	1673	1673	1673	1673	0
570	20250319	094700	2662550	1673	1673	1673	1673	0
571	20250319	094600	2662550	1673	1673	1673	1673	0
572	20250319	094500	2662550	1673	1673	1673	1673	0
573	20250319	094400	2662550	1673	1673	1673	1673	1
574	20250319	094300	2660877	1675	1675	1675	1675	0
575	20250319	094200	2660877	1675	1672	1675	1672	100
576	20250319	094100	2493486	1662	1662	1662	1662	0
577	20250319	094000	2493486	1662	1662	1662	1662	0
578	20250319	093900	2493486	1662	1662	1662	1662	0
579	20250319	093800	2493486	1662	1662	1662	1662	0
580	20250319	093700	2493486	1662	1662	1662	1662	152
581	20250319	093600	2240862	1662	1662	1662	1662	0
582	20250319	093500	2240862	1662	1662	1662	1662	0
583	20250319	093400	2240862	1662	1662	1662	1662	0
584	20250319	093300	2240862	1662	1662	1662	1662	48
585	20250319	093200	2161086	1662	1662	1662	1662	0
586	20250319	093100	2161086	1662	1662	1662	1662	0
587	20250319	093000	2161086	1662	1662	1662	1662	0
588	20250319	092900	2161086	1662	1662	1662	1662	0
589	20250319	092800	2161086	1662	1662	1662	1662	0
590	20250319	092700	2161086	1662	1662	1662	1662	0
591	20250319	092600	2161086	1662	1662	1662	1662	0
592	20250319	092500	2161086	1662	1662	1662	1662	0
593	20250319	092400	2161086	1662	1662	1662	1662	0
594	20250319	092300	2161086	1662	1662	1662	1662	0
595	20250319	092200	2161086	1662	1662	1662	1662	0
596	20250319	092100	2161086	1662	1662	1662	1662	0
597	20250319	092000	2161086	1662	1662	1662	1662	2
598	20250319	091900	2157762	1661	1661	1661	1661	0
599	20250319	091800	2157762	1661	1661	1661	1661	0
600	20250319	091700	2157762	1661	1661	1661	1661	73
601	20250319	091600	2036509	1671	1671	1671	1671	0
602	20250319	091500	2036509	1671	1671	1671	1671	0
603	20250319	091400	2036509	1671	1671	1671	1671	0
604	20250319	091300	2036509	1671	1671	1671	1671	0
605	20250319	091200	2036509	1671	1671	1671	1671	0
606	20250319	091100	2036509	1671	1671	1671	1671	0
607	20250319	091000	2036509	1671	1671	1671	1671	0
608	20250319	090900	2036509	1671	1671	1671	1671	4
609	20250319	090800	2029825	1671	1671	1671	1671	31
610	20250319	090700	1978024	1671	1671	1671	1671	0
611	20250319	090600	1978024	1671	1671	1671	1671	0
612	20250319	090500	1978024	1671	1671	1671	1671	0
613	20250319	090400	1978024	1671	1671	1671	1671	7
614	20250319	090300	1966327	1670	1669	1670	1669	593
615	20250319	090200	976228	1670	1670	1670	1670	0
616	20250319	090100	976228	1670	1670	1670	1670	0
617	20250319	090000	976228	1670	1678	1678	1670	582