KissMeData/154030/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203200	30778580	1772	1772	1772	1772	1262
3	20250314	203100	30778580	1772	1772	1772	1772	0
4	20250314	203000	30778580	1772	1772	1772	1772	0
5	20250314	202900	30778580	1772	1772	1772	1772	0
6	20250314	202800	30778580	1772	1772	1772	1772	0
7	20250314	202700	30778580	1772	1772	1772	1772	0
8	20250314	202600	30778580	1772	1772	1772	1772	0
9	20250314	202500	30778580	1772	1772	1772	1772	0
10	20250314	202400	30778580	1772	1772	1772	1772	0
11	20250314	202300	30778580	1772	1772	1772	1772	0
12	20250314	202200	30778580	1772	1772	1772	1772	0
13	20250314	202100	30778580	1772	1772	1772	1772	0
14	20250314	202000	30778580	1772	1772	1772	1772	0
15	20250314	201900	30778580	1772	1772	1772	1772	0
16	20250314	201800	30778580	1772	1772	1772	1772	0
17	20250314	201700	30778580	1772	1772	1772	1772	0
18	20250314	201600	30778580	1772	1772	1772	1772	0
19	20250314	201500	30778580	1772	1772	1772	1772	0
20	20250314	201400	30778580	1772	1772	1772	1772	0
21	20250314	201300	30778580	1772	1772	1772	1772	0
22	20250314	201200	30778580	1772	1772	1772	1772	0
23	20250314	201100	30778580	1772	1772	1772	1772	0
24	20250314	201000	30778580	1772	1772	1772	1772	0
25	20250314	200900	30778580	1772	1772	1772	1772	0
26	20250314	200800	30778580	1772	1772	1772	1772	0
27	20250314	200700	30778580	1772	1772	1772	1772	0
28	20250314	200600	30778580	1772	1772	1772	1772	0
29	20250314	200500	30778580	1772	1772	1772	1772	0
30	20250314	200400	30778580	1772	1772	1772	1772	0
31	20250314	200300	30778580	1772	1772	1772	1772	0
32	20250314	200200	30778580	1772	1772	1772	1772	1262
33	20250314	200100	30778580	1772	1772	1772	1772	0
34	20250314	200000	30778580	1772	1772	1772	1772	0
35	20250314	195900	30778580	1772	1772	1772	1772	0
36	20250314	195800	30778580	1772	1772	1772	1772	0
37	20250314	195700	30778580	1772	1772	1772	1772	0
38	20250314	195600	30778580	1772	1772	1772	1772	0
39	20250314	195500	30778580	1772	1772	1772	1772	0
40	20250314	195400	30778580	1772	1772	1772	1772	0
41	20250314	195300	30778580	1772	1772	1772	1772	0
42	20250314	195200	30778580	1772	1772	1772	1772	0
43	20250314	195100	30778580	1772	1772	1772	1772	0
44	20250314	195000	30778580	1772	1772	1772	1772	0
45	20250314	194900	30778580	1772	1772	1772	1772	0
46	20250314	194800	30778580	1772	1772	1772	1772	0
47	20250314	194700	30778580	1772	1772	1772	1772	0
48	20250314	194600	30778580	1772	1772	1772	1772	0
49	20250314	194500	30778580	1772	1772	1772	1772	0
50	20250314	194400	30778580	1772	1772	1772	1772	0
51	20250314	194300	30778580	1772	1772	1772	1772	0
52	20250314	194200	30778580	1772	1772	1772	1772	0
53	20250314	194100	30778580	1772	1772	1772	1772	0
54	20250314	194000	30778580	1772	1772	1772	1772	0
55	20250314	193900	30778580	1772	1772	1772	1772	0
56	20250314	193800	30778580	1772	1772	1772	1772	0
57	20250314	193700	30778580	1772	1772	1772	1772	0
58	20250314	193600	30778580	1772	1772	1772	1772	0
59	20250314	193500	30778580	1772	1772	1772	1772	0
60	20250314	193400	30778580	1772	1772	1772	1772	0
61	20250314	193300	30778580	1772	1772	1772	1772	0
62	20250314	193200	30778580	1772	1772	1772	1772	1262
63	20250314	193100	30778580	1772	1772	1772	1772	0
64	20250314	193000	30778580	1772	1772	1772	1772	0
65	20250314	192900	30778580	1772	1772	1772	1772	0
66	20250314	192800	30778580	1772	1772	1772	1772	0
67	20250314	192700	30778580	1772	1772	1772	1772	0
68	20250314	192600	30778580	1772	1772	1772	1772	0
69	20250314	192500	30778580	1772	1772	1772	1772	0
70	20250314	192400	30778580	1772	1772	1772	1772	0
71	20250314	192300	30778580	1772	1772	1772	1772	0
72	20250314	192200	30778580	1772	1772	1772	1772	0
73	20250314	192100	30778580	1772	1772	1772	1772	0
74	20250314	192000	30778580	1772	1772	1772	1772	0
75	20250314	191900	30778580	1772	1772	1772	1772	0
76	20250314	191800	30778580	1772	1772	1772	1772	0
77	20250314	191700	30778580	1772	1772	1772	1772	0
78	20250314	191600	30778580	1772	1772	1772	1772	0
79	20250314	191500	30778580	1772	1772	1772	1772	0
80	20250314	191400	30778580	1772	1772	1772	1772	0
81	20250314	191300	30778580	1772	1772	1772	1772	0
82	20250314	191200	30778580	1772	1772	1772	1772	0
83	20250314	191100	30778580	1772	1772	1772	1772	0
84	20250314	191000	30778580	1772	1772	1772	1772	0
85	20250314	190900	30778580	1772	1772	1772	1772	0
86	20250314	190800	30778580	1772	1772	1772	1772	0
87	20250314	190700	30778580	1772	1772	1772	1772	0
88	20250314	190600	30778580	1772	1772	1772	1772	0
89	20250314	190500	30778580	1772	1772	1772	1772	0
90	20250314	190400	30778580	1772	1772	1772	1772	0
91	20250314	190300	30778580	1772	1772	1772	1772	0
92	20250314	190200	30778580	1772	1772	1772	1772	1262
93	20250314	190100	30778580	1772	1772	1772	1772	0
94	20250314	190000	30778580	1772	1772	1772	1772	0
95	20250314	185900	30778580	1772	1772	1772	1772	0
96	20250314	185800	30778580	1772	1772	1772	1772	0
97	20250314	185700	30778580	1772	1772	1772	1772	0
98	20250314	185600	30778580	1772	1772	1772	1772	0
99	20250314	185500	30778580	1772	1772	1772	1772	0
100	20250314	185400	30778580	1772	1772	1772	1772	0
101	20250314	185300	30778580	1772	1772	1772	1772	0
102	20250314	185200	30778580	1772	1772	1772	1772	0
103	20250314	185100	30778580	1772	1772	1772	1772	0
104	20250314	185000	30778580	1772	1772	1772	1772	0
105	20250314	184900	30778580	1772	1772	1772	1772	0
106	20250314	184800	30778580	1772	1772	1772	1772	0
107	20250314	184700	30778580	1772	1772	1772	1772	0
108	20250314	184600	30778580	1772	1772	1772	1772	0
109	20250314	184500	30778580	1772	1772	1772	1772	0
110	20250314	184400	30778580	1772	1772	1772	1772	0
111	20250314	184300	30778580	1772	1772	1772	1772	0
112	20250314	184200	30778580	1772	1772	1772	1772	0
113	20250314	184100	30778580	1772	1772	1772	1772	0
114	20250314	184000	30778580	1772	1772	1772	1772	0
115	20250314	183900	30778580	1772	1772	1772	1772	0
116	20250314	183800	30778580	1772	1772	1772	1772	0
117	20250314	183700	30778580	1772	1772	1772	1772	0
118	20250314	183600	30778580	1772	1772	1772	1772	0
119	20250314	183500	30778580	1772	1772	1772	1772	0
120	20250314	183400	30778580	1772	1772	1772	1772	0
121	20250314	183300	30778580	1772	1772	1772	1772	0
122	20250314	183200	30778580	1772	1772	1772	1772	1262
123	20250314	183100	30778580	1772	1772	1772	1772	0
124	20250314	183000	30778580	1772	1772	1772	1772	0
125	20250314	182900	30778580	1772	1772	1772	1772	0
126	20250314	182800	30778580	1772	1772	1772	1772	0
127	20250314	182700	30778580	1772	1772	1772	1772	0
128	20250314	182600	30778580	1772	1772	1772	1772	0
129	20250314	182500	30778580	1772	1772	1772	1772	0
130	20250314	182400	30778580	1772	1772	1772	1772	0
131	20250314	182300	30778580	1772	1772	1772	1772	0
132	20250314	182200	30778580	1772	1772	1772	1772	0
133	20250314	182100	30778580	1772	1772	1772	1772	0
134	20250314	182000	30778580	1772	1772	1772	1772	0
135	20250314	181900	30778580	1772	1772	1772	1772	0
136	20250314	181800	30778580	1772	1772	1772	1772	0
137	20250314	181700	30778580	1772	1772	1772	1772	0
138	20250314	181600	30778580	1772	1772	1772	1772	0
139	20250314	181500	30778580	1772	1772	1772	1772	0
140	20250314	181400	30778580	1772	1772	1772	1772	0
141	20250314	181300	30778580	1772	1772	1772	1772	0
142	20250314	181200	30778580	1772	1772	1772	1772	0
143	20250314	181100	30778580	1772	1772	1772	1772	0
144	20250314	181000	30778580	1772	1772	1772	1772	0
145	20250314	180900	30778580	1772	1772	1772	1772	0
146	20250314	180800	30778580	1772	1772	1772	1772	0
147	20250314	180700	30778580	1772	1772	1772	1772	0
148	20250314	180600	30778580	1772	1772	1772	1772	0
149	20250314	180500	30778580	1772	1772	1772	1772	0
150	20250314	180400	30778580	1772	1772	1772	1772	0
151	20250314	180300	30778580	1772	1772	1772	1772	0
152	20250314	180200	30778580	1772	1772	1772	1772	1262
153	20250314	180100	30778580	1772	1772	1772	1772	0
154	20250314	180000	30778580	1772	1772	1772	1772	0
155	20250314	175900	30778580	1772	1772	1772	1772	0
156	20250314	175800	30778580	1772	1772	1772	1772	0
157	20250314	175700	30778580	1772	1772	1772	1772	0
158	20250314	175600	30778580	1772	1772	1772	1772	0
159	20250314	175500	30778580	1772	1772	1772	1772	0
160	20250314	175400	30778580	1772	1772	1772	1772	0
161	20250314	175300	30778580	1772	1772	1772	1772	0
162	20250314	175200	30778580	1772	1772	1772	1772	0
163	20250314	175100	30778580	1772	1772	1772	1772	0
164	20250314	175000	30778580	1772	1772	1772	1772	0
165	20250314	174900	30778580	1772	1772	1772	1772	0
166	20250314	174800	30778580	1772	1772	1772	1772	0
167	20250314	174700	30778580	1772	1772	1772	1772	0
168	20250314	174600	30778580	1772	1772	1772	1772	0
169	20250314	174500	30778580	1772	1772	1772	1772	0
170	20250314	174400	30778580	1772	1772	1772	1772	0
171	20250314	174300	30778580	1772	1772	1772	1772	0
172	20250314	174200	30778580	1772	1772	1772	1772	0
173	20250314	174100	30778580	1772	1772	1772	1772	0
174	20250314	174000	30778580	1772	1772	1772	1772	0
175	20250314	173900	30778580	1772	1772	1772	1772	0
176	20250314	173800	30778580	1772	1772	1772	1772	0
177	20250314	173700	30778580	1772	1772	1772	1772	0
178	20250314	173600	30778580	1772	1772	1772	1772	0
179	20250314	173500	30778580	1772	1772	1772	1772	0
180	20250314	173400	30778580	1772	1772	1772	1772	0
181	20250314	173300	30778580	1772	1772	1772	1772	0
182	20250314	173200	30778580	1772	1772	1772	1772	1262
183	20250314	173100	30778580	1772	1772	1772	1772	0
184	20250314	173000	30778580	1772	1772	1772	1772	0
185	20250314	172900	30778580	1772	1772	1772	1772	0
186	20250314	172800	30778580	1772	1772	1772	1772	0
187	20250314	172700	30778580	1772	1772	1772	1772	0
188	20250314	172600	30778580	1772	1772	1772	1772	0
189	20250314	172500	30778580	1772	1772	1772	1772	0
190	20250314	172400	30778580	1772	1772	1772	1772	0
191	20250314	172300	30778580	1772	1772	1772	1772	0
192	20250314	172200	30778580	1772	1772	1772	1772	0
193	20250314	172100	30778580	1772	1772	1772	1772	0
194	20250314	172000	30778580	1772	1772	1772	1772	0
195	20250314	171900	30778580	1772	1772	1772	1772	0
196	20250314	171800	30778580	1772	1772	1772	1772	0
197	20250314	171700	30778580	1772	1772	1772	1772	0
198	20250314	171600	30778580	1772	1772	1772	1772	0
199	20250314	171500	30778580	1772	1772	1772	1772	0
200	20250314	171400	30778580	1772	1772	1772	1772	0
201	20250314	171300	30778580	1772	1772	1772	1772	0
202	20250314	171200	30778580	1772	1772	1772	1772	0
203	20250314	171100	30778580	1772	1772	1772	1772	0
204	20250314	171000	30778580	1772	1772	1772	1772	0
205	20250314	170900	30778580	1772	1772	1772	1772	0
206	20250314	170800	30778580	1772	1772	1772	1772	0
207	20250314	170700	30778580	1772	1772	1772	1772	0
208	20250314	170600	30778580	1772	1772	1772	1772	0
209	20250314	170500	30778580	1772	1772	1772	1772	0
210	20250314	170400	30778580	1772	1772	1772	1772	0
211	20250314	170300	30778580	1772	1772	1772	1772	0
212	20250314	170200	30778580	1772	1772	1772	1772	1262
213	20250314	170100	30778580	1772	1772	1772	1772	0
214	20250314	170000	30778580	1772	1772	1772	1772	0
215	20250314	165900	30778580	1772	1772	1772	1772	0
216	20250314	165800	30778580	1772	1772	1772	1772	0
217	20250314	165700	30778580	1772	1772	1772	1772	0
218	20250314	165600	30778580	1772	1772	1772	1772	0
219	20250314	165500	30778580	1772	1772	1772	1772	0
220	20250314	165400	30778580	1772	1772	1772	1772	0
221	20250314	165300	30778580	1772	1772	1772	1772	0
222	20250314	165200	30778580	1772	1772	1772	1772	0
223	20250314	165100	30778580	1772	1772	1772	1772	0
224	20250314	165000	30778580	1772	1772	1772	1772	0
225	20250314	164900	30778580	1772	1772	1772	1772	0
226	20250314	164800	30778580	1772	1772	1772	1772	0
227	20250314	164700	30778580	1772	1772	1772	1772	0
228	20250314	164600	30778580	1772	1772	1772	1772	0
229	20250314	164500	30778580	1772	1772	1772	1772	0
230	20250314	164400	30778580	1772	1772	1772	1772	0
231	20250314	164300	30778580	1772	1772	1772	1772	0
232	20250314	164200	30778580	1772	1772	1772	1772	0
233	20250314	164100	30778580	1772	1772	1772	1772	0
234	20250314	164000	30778580	1772	1772	1772	1772	0
235	20250314	163900	30778580	1772	1772	1772	1772	0
236	20250314	163800	30778580	1772	1772	1772	1772	0
237	20250314	163700	30778580	1772	1772	1772	1772	0
238	20250314	163600	30778580	1772	1772	1772	1772	0
239	20250314	163500	30778580	1772	1772	1772	1772	0
240	20250314	163400	30778580	1772	1772	1772	1772	0
241	20250314	163300	30778580	1772	1772	1772	1772	0
242	20250314	163200	30778580	1772	1772	1772	1772	1262
243	20250314	163100	30778580	1772	1772	1772	1772	0
244	20250314	163000	30778580	1772	1772	1772	1772	0
245	20250314	162900	30778580	1772	1772	1772	1772	0
246	20250314	162800	30778580	1772	1772	1772	1772	0
247	20250314	162700	30778580	1772	1772	1772	1772	0
248	20250314	162600	30778580	1772	1772	1772	1772	0
249	20250314	162500	30778580	1772	1772	1772	1772	0
250	20250314	162400	30778580	1772	1772	1772	1772	0
251	20250314	162300	30778580	1772	1772	1772	1772	0
252	20250314	162200	30778580	1772	1772	1772	1772	0
253	20250314	162100	30778580	1772	1772	1772	1772	0
254	20250314	162000	30778580	1772	1772	1772	1772	0
255	20250314	161900	30778580	1772	1772	1772	1772	0
256	20250314	161800	30778580	1772	1772	1772	1772	0
257	20250314	161700	30778580	1772	1772	1772	1772	0
258	20250314	161600	30778580	1772	1772	1772	1772	0
259	20250314	161500	30778580	1772	1772	1772	1772	0
260	20250314	161400	30778580	1772	1772	1772	1772	0
261	20250314	161300	30778580	1772	1772	1772	1772	0
262	20250314	161200	30778580	1772	1772	1772	1772	0
263	20250314	161100	30778580	1772	1772	1772	1772	0
264	20250314	161000	30778580	1772	1772	1772	1772	0
265	20250314	160900	30778580	1772	1772	1772	1772	0
266	20250314	160800	30778580	1772	1772	1772	1772	0
267	20250314	160700	30778580	1772	1772	1772	1772	0
268	20250314	160600	30778580	1772	1772	1772	1772	0
269	20250314	160500	30778580	1772	1772	1772	1772	0
270	20250314	160400	30778580	1772	1772	1772	1772	0
271	20250314	160300	30778580	1772	1772	1772	1772	0
272	20250314	160200	30778580	1772	1772	1772	1772	1262
273	20250314	160100	30778580	1772	1772	1772	1772	0
274	20250314	160000	30778580	1772	1772	1772	1772	0
275	20250314	155900	30778580	1772	1772	1772	1772	0
276	20250314	155800	30778580	1772	1772	1772	1772	0
277	20250314	155700	30778580	1772	1772	1772	1772	0
278	20250314	155600	30778580	1772	1772	1772	1772	0
279	20250314	155500	30778580	1772	1772	1772	1772	0
280	20250314	155400	30778580	1772	1772	1772	1772	0
281	20250314	155300	30778580	1772	1772	1772	1772	0
282	20250314	155200	30778580	1772	1772	1772	1772	0
283	20250314	155100	30778580	1772	1772	1772	1772	0
284	20250314	155000	30778580	1772	1772	1772	1772	0
285	20250314	154900	30778580	1772	1772	1772	1772	0
286	20250314	154800	30778580	1772	1772	1772	1772	0
287	20250314	154700	30778580	1772	1772	1772	1772	0
288	20250314	154600	30778580	1772	1772	1772	1772	0
289	20250314	154500	30778580	1772	1772	1772	1772	0
290	20250314	154400	30778580	1772	1772	1772	1772	0
291	20250314	154300	30778580	1772	1772	1772	1772	0
292	20250314	154200	30778580	1772	1772	1772	1772	0
293	20250314	154100	30778580	1772	1772	1772	1772	0
294	20250314	154000	30778580	1772	1772	1772	1772	0
295	20250314	153900	30778580	1772	1772	1772	1772	0
296	20250314	153800	30778580	1772	1772	1772	1772	0
297	20250314	153700	30778580	1772	1772	1772	1772	0
298	20250314	153600	30778580	1772	1772	1772	1772	0
299	20250314	153500	30778580	1772	1772	1772	1772	0
300	20250314	153400	30778580	1772	1772	1772	1772	0
301	20250314	153300	30778580	1772	1772	1772	1772	0
302	20250314	153200	30778580	1772	1772	1772	1772	1262
303	20250314	153100	30778580	1772	1772	1772	1772	0
304	20250314	153000	30778580	1772	1772	1772	1772	1262
305	20250314	152900	28542316	1772	1772	1772	1772	0
306	20250314	152800	28542316	1772	1772	1772	1772	0
307	20250314	152700	28542316	1772	1772	1772	1772	0
308	20250314	152600	28542316	1772	1772	1772	1772	0
309	20250314	152500	28542316	1772	1772	1772	1772	0
310	20250314	152400	28542316	1772	1772	1772	1772	0
311	20250314	152300	28542316	1772	1772	1772	1772	0
312	20250314	152200	28542316	1772	1772	1772	1772	0
313	20250314	152100	28542316	1772	1772	1772	1772	0
314	20250314	152000	28542316	1772	1772	1772	1772	0
315	20250314	151900	28542316	1772	1772	1772	1772	0
316	20250314	151800	28542316	1772	1772	1772	1772	0
317	20250314	151700	28542316	1772	1772	1772	1772	40
318	20250314	151600	28471436	1772	1772	1772	1772	0
319	20250314	151500	28471436	1772	1772	1772	1772	0
320	20250314	151400	28471436	1772	1772	1772	1772	0
321	20250314	151300	28471436	1772	1772	1772	1772	0
322	20250314	151200	28471436	1772	1772	1772	1772	0
323	20250314	151100	28471436	1772	1772	1772	1772	0
324	20250314	151000	28471436	1772	1772	1772	1772	0
325	20250314	150900	28471436	1772	1772	1772	1772	0
326	20250314	150800	28471436	1772	1772	1772	1772	0
327	20250314	150700	28471436	1772	1772	1772	1772	0
328	20250314	150600	28471436	1772	1772	1772	1772	1
329	20250314	150500	28469664	1773	1773	1773	1773	0
330	20250314	150400	28469664	1773	1773	1773	1773	0
331	20250314	150300	28469664	1773	1773	1773	1773	0
332	20250314	150200	28469664	1773	1773	1773	1773	0
333	20250314	150100	28469664	1773	1773	1773	1773	0
334	20250314	150000	28469664	1773	1773	1773	1773	0
335	20250314	145900	28469664	1773	1773	1773	1773	1
336	20250314	145800	28467891	1765	1765	1765	1765	0
337	20250314	145700	28467891	1765	1765	1765	1765	0
338	20250314	145600	28467891	1765	1765	1765	1765	1
339	20250314	145500	28466126	1765	1765	1765	1765	4
340	20250314	145400	28459066	1765	1765	1765	1765	0
341	20250314	145300	28459066	1765	1765	1765	1765	0
342	20250314	145200	28459066	1765	1765	1765	1765	0
343	20250314	145100	28459066	1765	1765	1765	1765	1
344	20250314	145000	28457301	1765	1765	1765	1765	0
345	20250314	144900	28457301	1765	1765	1765	1765	0
346	20250314	144800	28457301	1765	1766	1766	1765	1200
347	20250314	144700	26338302	1764	1764	1764	1764	0
348	20250314	144600	26338302	1764	1764	1764	1764	0
349	20250314	144500	26338302	1764	1764	1764	1764	0
350	20250314	144400	26338302	1764	1764	1764	1764	0
351	20250314	144300	26338302	1764	1764	1764	1764	0
352	20250314	144200	26338302	1764	1764	1764	1764	0
353	20250314	144100	26338302	1764	1764	1764	1764	0
354	20250314	144000	26338302	1764	1764	1764	1764	0
355	20250314	143900	26338302	1764	1764	1764	1764	0
356	20250314	143800	26338302	1764	1764	1764	1764	0
357	20250314	143700	26338302	1764	1764	1764	1764	0
358	20250314	143600	26338302	1764	1764	1764	1764	1
359	20250314	143500	26336538	1763	1763	1763	1763	3
360	20250314	143400	26331249	1763	1763	1763	1763	0
361	20250314	143300	26331249	1763	1772	1772	1763	1440
362	20250314	143200	23787705	1772	1772	1772	1772	0
363	20250314	143100	23787705	1772	1772	1772	1772	0
364	20250314	143000	23787705	1772	1772	1772	1772	0
365	20250314	142900	23787705	1772	1772	1772	1772	0
366	20250314	142800	23787705	1772	1772	1772	1772	0
367	20250314	142700	23787705	1772	1772	1772	1772	0
368	20250314	142600	23787705	1772	1772	1772	1772	0
369	20250314	142500	23787705	1772	1772	1772	1772	0
370	20250314	142400	23787705	1772	1772	1772	1772	0
371	20250314	142300	23787705	1772	1772	1772	1772	0
372	20250314	142200	23787705	1772	1772	1772	1772	0
373	20250314	142100	23787705	1772	1772	1772	1772	0
374	20250314	142000	23787705	1772	1772	1772	1772	0
375	20250314	141900	23787705	1772	1772	1772	1772	0
376	20250314	141800	23787705	1772	1772	1772	1772	0
377	20250314	141700	23787705	1772	1772	1772	1772	0
378	20250314	141600	23787705	1772	1772	1772	1772	0
379	20250314	141500	23787705	1772	1772	1772	1772	0
380	20250314	141400	23787705	1772	1772	1772	1772	0
381	20250314	141300	23787705	1772	1772	1772	1772	0
382	20250314	141200	23787705	1772	1772	1772	1772	0
383	20250314	141100	23787705	1772	1772	1772	1772	96
384	20250314	141000	23617593	1772	1772	1772	1772	0
385	20250314	140900	23617593	1772	1772	1772	1772	0
386	20250314	140800	23617593	1772	1772	1772	1772	0
387	20250314	140700	23617593	1772	1772	1772	1772	0
388	20250314	140600	23617593	1772	1772	1772	1772	0
389	20250314	140500	23617593	1772	1772	1772	1772	0
390	20250314	140400	23617593	1772	1772	1772	1772	0
391	20250314	140300	23617593	1772	1772	1772	1772	0
392	20250314	140200	23617593	1772	1772	1772	1772	1
393	20250314	140100	23615821	1772	1772	1772	1772	0
394	20250314	140000	23615821	1772	1772	1772	1772	0
395	20250314	135900	23615821	1772	1772	1772	1772	0
396	20250314	135800	23615821	1772	1772	1772	1772	4
397	20250314	135700	23608733	1775	1775	1775	1775	0
398	20250314	135600	23608733	1775	1775	1775	1775	0
399	20250314	135500	23608733	1775	1775	1775	1775	0
400	20250314	135400	23608733	1775	1775	1775	1775	0
401	20250314	135300	23608733	1775	1775	1775	1775	0
402	20250314	135200	23608733	1775	1775	1775	1775	0
403	20250314	135100	23608733	1775	1775	1775	1775	0
404	20250314	135000	23608733	1775	1775	1775	1775	0
405	20250314	134900	23608733	1775	1775	1775	1775	0
406	20250314	134800	23608733	1775	1775	1775	1775	0
407	20250314	134700	23608733	1775	1775	1775	1775	0
408	20250314	134600	23608733	1775	1775	1775	1775	0
409	20250314	134500	23608733	1775	1775	1775	1775	0
410	20250314	134400	23608733	1775	1775	1775	1775	0
411	20250314	134300	23608733	1775	1775	1775	1775	0
412	20250314	134200	23608733	1775	1775	1775	1775	0
413	20250314	134100	23608733	1775	1775	1775	1775	0
414	20250314	134000	23608733	1775	1775	1775	1775	0
415	20250314	133900	23608733	1775	1775	1775	1775	0
416	20250314	133800	23608733	1775	1775	1775	1775	0
417	20250314	133700	23608733	1775	1775	1775	1775	7
418	20250314	133600	23596308	1775	1775	1775	1775	100
419	20250314	133500	23418808	1775	1775	1775	1775	0
420	20250314	133400	23418808	1775	1775	1775	1775	0
421	20250314	133300	23418808	1775	1775	1775	1775	0
422	20250314	133200	23418808	1775	1775	1775	1775	0
423	20250314	133100	23418808	1775	1775	1775	1775	100
424	20250314	133000	23241308	1775	1775	1775	1775	0
425	20250314	132900	23241308	1775	1775	1775	1775	0
426	20250314	132800	23241308	1775	1775	1775	1775	0
427	20250314	132700	23241308	1775	1775	1775	1775	1
428	20250314	132600	23239533	1775	1775	1775	1775	1
429	20250314	132500	23237758	1772	1772	1772	1772	1
430	20250314	132400	23235986	1771	1771	1771	1771	0
431	20250314	132300	23235986	1771	1771	1771	1771	0
432	20250314	132200	23235986	1771	1771	1771	1771	0
433	20250314	132100	23235986	1771	1771	1771	1771	70
434	20250314	132000	23112016	1771	1771	1771	1771	0
435	20250314	131900	23112016	1771	1771	1771	1771	0
436	20250314	131800	23112016	1771	1771	1771	1771	0
437	20250314	131700	23112016	1771	1771	1771	1771	0
438	20250314	131600	23112016	1771	1771	1771	1771	20
439	20250314	131500	23076596	1771	1771	1771	1771	0
440	20250314	131400	23076596	1771	1771	1771	1771	0
441	20250314	131300	23076596	1771	1771	1771	1771	0
442	20250314	131200	23076596	1771	1771	1771	1771	0
443	20250314	131100	23076596	1771	1771	1771	1771	0
444	20250314	131000	23076596	1771	1771	1771	1771	0
445	20250314	130900	23076596	1771	1771	1771	1771	0
446	20250314	130800	23076596	1771	1771	1771	1771	0
447	20250314	130700	23076596	1771	1771	1771	1771	0
448	20250314	130600	23076596	1771	1771	1771	1771	0
449	20250314	130500	23076596	1771	1771	1771	1771	0
450	20250314	130400	23076596	1771	1771	1771	1771	0
451	20250314	130300	23076596	1771	1771	1771	1771	0
452	20250314	130200	23076596	1771	1771	1771	1771	0
453	20250314	130100	23076596	1771	1771	1771	1771	0
454	20250314	130000	23076596	1771	1770	1771	1770	726
455	20250314	125900	21791056	1770	1770	1770	1770	0
456	20250314	125800	21791056	1770	1770	1770	1770	0
457	20250314	125700	21791056	1770	1770	1770	1770	0
458	20250314	125600	21791056	1770	1770	1770	1770	0
459	20250314	125500	21791056	1770	1770	1770	1770	1
460	20250314	125400	21789286	1770	1770	1770	1770	0
461	20250314	125300	21789286	1770	1770	1770	1770	0
462	20250314	125200	21789286	1770	1770	1770	1770	1
463	20250314	125100	21787516	1770	1770	1770	1770	0
464	20250314	125000	21787516	1770	1770	1770	1770	0
465	20250314	124900	21787516	1770	1770	1770	1770	0
466	20250314	124800	21787516	1770	1770	1770	1770	0
467	20250314	124700	21787516	1770	1770	1770	1770	0
468	20250314	124600	21787516	1770	1770	1770	1770	0
469	20250314	124500	21787516	1770	1770	1770	1770	1
470	20250314	124400	21785746	1759	1759	1759	1759	0
471	20250314	124300	21785746	1759	1759	1759	1759	0
472	20250314	124200	21785746	1759	1759	1759	1759	0
473	20250314	124100	21785746	1759	1759	1759	1759	0
474	20250314	124000	21785746	1759	1759	1759	1759	0
475	20250314	123900	21785746	1759	1759	1759	1759	0
476	20250314	123800	21785746	1759	1759	1759	1759	0
477	20250314	123700	21785746	1759	1759	1759	1759	0
478	20250314	123600	21785746	1759	1759	1759	1759	0
479	20250314	123500	21785746	1759	1759	1759	1759	0
480	20250314	123400	21785746	1759	1759	1759	1759	0
481	20250314	123300	21785746	1759	1759	1759	1759	0
482	20250314	123200	21785746	1759	1759	1759	1759	0
483	20250314	123100	21785746	1759	1760	1760	1759	91
484	20250314	123000	21625611	1759	1759	1759	1759	0
485	20250314	122900	21625611	1759	1759	1759	1759	0
486	20250314	122800	21625611	1759	1759	1759	1759	0
487	20250314	122700	21625611	1759	1759	1759	1759	0
488	20250314	122600	21625611	1759	1760	1760	1759	2171
489	20250314	122500	17806526	1760	1769	1769	1760	1927
490	20250314	122400	14411190	1770	1770	1770	1770	0
491	20250314	122300	14411190	1770	1770	1770	1770	0
492	20250314	122200	14411190	1770	1770	1770	1770	0
493	20250314	122100	14411190	1770	1770	1770	1770	0
494	20250314	122000	14411190	1770	1770	1770	1770	0
495	20250314	121900	14411190	1770	1770	1770	1770	2
496	20250314	121800	14407650	1770	1770	1770	1770	2
497	20250314	121700	14404110	1770	1770	1770	1770	0
498	20250314	121600	14404110	1770	1770	1770	1770	0
499	20250314	121500	14404110	1770	1770	1770	1770	0
500	20250314	121400	14404110	1770	1770	1770	1770	0
501	20250314	121300	14404110	1770	1770	1770	1770	0
502	20250314	121200	14404110	1770	1770	1770	1770	0
503	20250314	121100	14404110	1770	1770	1770	1770	0
504	20250314	121000	14404110	1770	1770	1770	1770	0
505	20250314	120900	14404110	1770	1770	1770	1770	63
506	20250314	120800	14292600	1771	1771	1771	1771	0
507	20250314	120700	14292600	1771	1771	1771	1771	0
508	20250314	120600	14292600	1771	1771	1771	1771	0
509	20250314	120500	14292600	1771	1771	1771	1771	0
510	20250314	120400	14292600	1771	1771	1771	1771	0
511	20250314	120300	14292600	1771	1771	1771	1771	0
512	20250314	120200	14292600	1771	1771	1771	1771	0
513	20250314	120100	14292600	1771	1771	1771	1771	0
514	20250314	120000	14292600	1771	1771	1771	1771	0
515	20250314	115900	14292600	1771	1771	1771	1771	200
516	20250314	115800	13938400	1764	1764	1764	1764	0
517	20250314	115700	13938400	1764	1764	1764	1764	0
518	20250314	115600	13938400	1764	1764	1764	1764	0
519	20250314	115500	13938400	1764	1764	1764	1764	0
520	20250314	115400	13938400	1764	1764	1764	1764	0
521	20250314	115300	13938400	1764	1764	1764	1764	0
522	20250314	115200	13938400	1764	1767	1767	1764	2900
523	20250314	115100	8821301	1771	1771	1771	1771	1
524	20250314	115000	8819530	1768	1768	1768	1768	0
525	20250314	114900	8819530	1768	1768	1768	1768	414
526	20250314	114800	8087578	1771	1771	1771	1771	0
527	20250314	114700	8087578	1771	1771	1771	1771	0
528	20250314	114600	8087578	1771	1771	1771	1771	0
529	20250314	114500	8087578	1771	1771	1771	1771	0
530	20250314	114400	8087578	1771	1771	1771	1771	0
531	20250314	114300	8087578	1771	1771	1771	1771	0
532	20250314	114200	8087578	1771	1771	1771	1771	0
533	20250314	114100	8087578	1771	1771	1771	1771	0
534	20250314	114000	8087578	1771	1771	1771	1771	0
535	20250314	113900	8087578	1771	1771	1771	1771	0
536	20250314	113800	8087578	1771	1771	1771	1771	1
537	20250314	113700	8085807	1768	1769	1769	1768	6
538	20250314	113600	8075194	1769	1769	1769	1769	100
539	20250314	113500	7898294	1769	1770	1770	1769	322
540	20250314	113400	7328671	1770	1770	1770	1770	200
541	20250314	113300	6974671	1771	1771	1771	1771	0
542	20250314	113200	6974671	1771	1771	1771	1771	0
543	20250314	113100	6974671	1771	1771	1771	1771	0
544	20250314	113000	6974671	1771	1771	1771	1771	0
545	20250314	112900	6974671	1771	1771	1771	1771	0
546	20250314	112800	6974671	1771	1771	1771	1771	0
547	20250314	112700	6974671	1771	1771	1771	1771	7
548	20250314	112600	6962274	1771	1771	1771	1771	0
549	20250314	112500	6962274	1771	1772	1772	1771	432
550	20250314	112400	6196935	1773	1773	1773	1773	23
551	20250314	112300	6156156	1772	1772	1772	1772	0
552	20250314	112200	6156156	1772	1772	1772	1772	0
553	20250314	112100	6156156	1772	1772	1772	1772	1
554	20250314	112000	6154384	1772	1772	1772	1772	0
555	20250314	111900	6154384	1772	1772	1772	1772	0
556	20250314	111800	6154384	1772	1772	1772	1772	0
557	20250314	111700	6154384	1772	1772	1772	1772	0
558	20250314	111600	6154384	1772	1772	1772	1772	0
559	20250314	111500	6154384	1772	1772	1772	1772	0
560	20250314	111400	6154384	1772	1772	1772	1772	0
561	20250314	111300	6154384	1772	1772	1772	1772	0
562	20250314	111200	6154384	1772	1772	1772	1772	0
563	20250314	111100	6154384	1772	1772	1772	1772	0
564	20250314	111000	6154384	1772	1772	1772	1772	0
565	20250314	110900	6154384	1772	1772	1772	1772	0
566	20250314	110800	6154384	1772	1772	1772	1772	31
567	20250314	110700	6099452	1772	1772	1772	1772	0
568	20250314	110600	6099452	1772	1772	1772	1772	0
569	20250314	110500	6099452	1772	1772	1772	1772	0
570	20250314	110400	6099452	1772	1772	1772	1772	0
571	20250314	110300	6099452	1772	1772	1772	1772	0
572	20250314	110200	6099452	1772	1772	1772	1772	0
573	20250314	110100	6099452	1772	1772	1772	1772	0
574	20250314	110000	6099452	1772	1772	1772	1772	0
575	20250314	105900	6099452	1772	1772	1772	1772	0
576	20250314	105800	6099452	1772	1772	1772	1772	0
577	20250314	105700	6099452	1772	1772	1772	1772	2
578	20250314	105600	6095908	1772	1772	1772	1772	0
579	20250314	105500	6095908	1772	1772	1772	1772	0
580	20250314	105400	6095908	1772	1772	1772	1772	0
581	20250314	105300	6095908	1772	1772	1772	1772	0
582	20250314	105200	6095908	1772	1772	1772	1772	1
583	20250314	105100	6094136	1772	1772	1772	1772	0
584	20250314	105000	6094136	1772	1772	1772	1772	0
585	20250314	104900	6094136	1772	1772	1772	1772	0
586	20250314	104800	6094136	1772	1772	1772	1772	0
587	20250314	104700	6094136	1772	1772	1772	1772	0
588	20250314	104600	6094136	1772	1772	1772	1772	0
589	20250314	104500	6094136	1772	1772	1772	1772	0
590	20250314	104400	6094136	1772	1772	1772	1772	0
591	20250314	104300	6094136	1772	1772	1772	1772	0
592	20250314	104200	6094136	1772	1772	1772	1772	0
593	20250314	104100	6094136	1772	1772	1772	1772	0
594	20250314	104000	6094136	1772	1772	1772	1772	0
595	20250314	103900	6094136	1772	1772	1772	1772	1
596	20250314	103800	6092364	1769	1769	1769	1769	0
597	20250314	103700	6092364	1769	1769	1769	1769	0
598	20250314	103600	6092364	1769	1771	1771	1769	874
599	20250314	103500	4545627	1772	1772	1772	1772	0
600	20250314	103400	4545627	1772	1772	1772	1772	253
601	20250314	103300	4097311	1773	1773	1773	1773	20
602	20250314	103200	4061851	1773	1773	1773	1773	0
603	20250314	103100	4061851	1773	1774	1774	1773	130
604	20250314	103000	3831261	1774	1774	1774	1774	0
605	20250314	102900	3831261	1774	1774	1774	1774	0
606	20250314	102800	3831261	1774	1774	1774	1774	108
607	20250314	102700	3639669	1775	1775	1775	1775	0
608	20250314	102600	3639669	1775	1775	1775	1775	0
609	20250314	102500	3639669	1775	1775	1775	1775	0
610	20250314	102400	3639669	1775	1775	1775	1775	0
611	20250314	102300	3639669	1775	1775	1775	1775	0
612	20250314	102200	3639669	1775	1775	1775	1775	0
613	20250314	102100	3639669	1775	1775	1775	1775	0
614	20250314	102000	3639669	1775	1775	1775	1775	0
615	20250314	101900	3639669	1775	1774	1775	1774	6
616	20250314	101800	3629024	1774	1774	1774	1774	0
617	20250314	101700	3629024	1774	1774	1774	1774	1
618	20250314	101600	3627250	1775	1775	1775	1775	0
619	20250314	101500	3627250	1775	1775	1775	1775	2
620	20250314	101400	3623700	1775	1775	1775	1775	0
621	20250314	101300	3623700	1775	1775	1775	1775	0
622	20250314	101200	3623700	1775	1775	1775	1775	0
623	20250314	101100	3623700	1775	1775	1775	1775	0
624	20250314	101000	3623700	1775	1775	1775	1775	0
625	20250314	100900	3623700	1775	1775	1775	1775	0
626	20250314	100800	3623700	1775	1775	1775	1775	55
627	20250314	100700	3526075	1773	1773	1773	1773	0
628	20250314	100600	3526075	1773	1773	1773	1773	0
629	20250314	100500	3526075	1773	1773	1773	1773	0
630	20250314	100400	3526075	1773	1773	1773	1773	101
631	20250314	100300	3347002	1773	1773	1773	1773	0
632	20250314	100200	3347002	1773	1773	1773	1773	0
633	20250314	100100	3347002	1773	1773	1773	1773	0
634	20250314	100000	3347002	1773	1773	1773	1773	0
635	20250314	095900	3347002	1773	1773	1773	1773	0
636	20250314	095800	3347002	1773	1773	1773	1773	10
637	20250314	095700	3329272	1773	1773	1773	1773	0
638	20250314	095600	3329272	1773	1773	1773	1773	0
639	20250314	095500	3329272	1773	1773	1773	1773	0
640	20250314	095400	3329272	1773	1773	1773	1773	67
641	20250314	095300	3210481	1773	1773	1773	1773	0
642	20250314	095200	3210481	1773	1773	1773	1773	0
643	20250314	095100	3210481	1773	1773	1773	1773	1
644	20250314	095000	3208708	1775	1775	1775	1775	201
645	20250314	094900	2851933	1774	1774	1774	1774	0
646	20250314	094800	2851933	1774	1774	1774	1774	0
647	20250314	094700	2851933	1774	1774	1774	1774	0
648	20250314	094600	2851933	1774	1774	1774	1774	2
649	20250314	094500	2848385	1774	1775	1775	1774	33
650	20250314	094400	2789842	1775	1775	1775	1775	0
651	20250314	094300	2789842	1775	1775	1775	1775	0
652	20250314	094200	2789842	1775	1775	1775	1775	0
653	20250314	094100	2789842	1775	1775	1775	1775	0
654	20250314	094000	2789842	1775	1775	1775	1775	0
655	20250314	093900	2789842	1775	1775	1775	1775	30
656	20250314	093800	2736592	1776	1776	1776	1776	0
657	20250314	093700	2736592	1776	1776	1776	1776	0
658	20250314	093600	2736592	1776	1776	1776	1776	0
659	20250314	093500	2736592	1776	1776	1776	1776	0
660	20250314	093400	2736592	1776	1776	1776	1776	0
661	20250314	093300	2736592	1776	1776	1776	1776	0
662	20250314	093200	2736592	1776	1776	1776	1776	304
663	20250314	093100	2196688	1776	1776	1776	1776	0
664	20250314	093000	2196688	1776	1776	1776	1776	0
665	20250314	092900	2196688	1776	1776	1776	1776	0
666	20250314	092800	2196688	1776	1776	1776	1776	0
667	20250314	092700	2196688	1776	1776	1776	1776	0
668	20250314	092600	2196688	1776	1776	1776	1776	0
669	20250314	092500	2196688	1776	1776	1776	1776	10
670	20250314	092400	2178928	1775	1775	1775	1775	0
671	20250314	092300	2178928	1775	1775	1775	1775	1
672	20250314	092200	2177153	1775	1775	1775	1775	0
673	20250314	092100	2177153	1775	1775	1775	1775	0
674	20250314	092000	2177153	1775	1775	1775	1775	0
675	20250314	091900	2177153	1775	1775	1775	1775	8
676	20250314	091800	2162953	1775	1775	1775	1775	0
677	20250314	091700	2162953	1775	1775	1775	1775	0
678	20250314	091600	2162953	1775	1776	1776	1775	48
679	20250314	091500	2077747	1776	1776	1776	1776	0
680	20250314	091400	2077747	1776	1776	1776	1776	0
681	20250314	091300	2077747	1776	1776	1776	1776	0
682	20250314	091200	2077747	1776	1780	1780	1776	5
683	20250314	091100	2068863	1781	1781	1781	1781	0
684	20250314	091000	2068863	1781	1781	1781	1781	14
685	20250314	090900	2043929	1781	1781	1781	1781	0
686	20250314	090800	2043929	1781	1781	1781	1781	0
687	20250314	090700	2043929	1781	1781	1781	1781	0
688	20250314	090600	2043929	1781	1781	1781	1781	87
689	20250314	090500	1888982	1781	1781	1781	1781	0
690	20250314	090400	1888982	1781	1781	1781	1781	0
691	20250314	090300	1888982	1781	1781	1781	1781	447
692	20250314	090200	1092875	1775	1775	1775	1775	441
693	20250314	090100	310100	1772	1772	1772	1772	0
694	20250314	090000	310100	1772	1772	1772	1772	175