KissMeData/263050/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	210400	63445999	1800	1800	1800	1800	31
3	20250314	210300	63445999	1800	1800	1800	1800	0
4	20250314	210200	63445999	1800	1800	1800	1800	0
5	20250314	210100	63445999	1800	1800	1800	1800	0
6	20250314	210000	63445999	1800	1800	1800	1800	0
7	20250314	205900	63445999	1800	1800	1800	1800	0
8	20250314	205800	63445999	1800	1800	1800	1800	0
9	20250314	205700	63445999	1800	1800	1800	1800	0
10	20250314	205600	63445999	1800	1800	1800	1800	0
11	20250314	205500	63445999	1800	1800	1800	1800	0
12	20250314	205400	63445999	1800	1800	1800	1800	0
13	20250314	205300	63445999	1800	1800	1800	1800	0
14	20250314	205200	63445999	1800	1800	1800	1800	0
15	20250314	205100	63445999	1800	1800	1800	1800	0
16	20250314	205000	63445999	1800	1800	1800	1800	0
17	20250314	204900	63445999	1800	1800	1800	1800	0
18	20250314	204800	63445999	1800	1800	1800	1800	0
19	20250314	204700	63445999	1800	1800	1800	1800	0
20	20250314	204600	63445999	1800	1800	1800	1800	0
21	20250314	204500	63445999	1800	1800	1800	1800	0
22	20250314	204400	63445999	1800	1800	1800	1800	0
23	20250314	204300	63445999	1800	1800	1800	1800	0
24	20250314	204200	63445999	1800	1800	1800	1800	0
25	20250314	204100	63445999	1800	1800	1800	1800	0
26	20250314	204000	63445999	1800	1800	1800	1800	0
27	20250314	203900	63445999	1800	1800	1800	1800	0
28	20250314	203800	63445999	1800	1800	1800	1800	0
29	20250314	203700	63445999	1800	1800	1800	1800	0
30	20250314	203600	63445999	1800	1800	1800	1800	0
31	20250314	203500	63445999	1800	1800	1800	1800	0
32	20250314	203400	63445999	1800	1800	1800	1800	31
33	20250314	203300	63445999	1800	1800	1800	1800	0
34	20250314	203200	63445999	1800	1800	1800	1800	0
35	20250314	203100	63445999	1800	1800	1800	1800	0
36	20250314	203000	63445999	1800	1800	1800	1800	0
37	20250314	202900	63445999	1800	1800	1800	1800	0
38	20250314	202800	63445999	1800	1800	1800	1800	0
39	20250314	202700	63445999	1800	1800	1800	1800	0
40	20250314	202600	63445999	1800	1800	1800	1800	0
41	20250314	202500	63445999	1800	1800	1800	1800	0
42	20250314	202400	63445999	1800	1800	1800	1800	0
43	20250314	202300	63445999	1800	1800	1800	1800	0
44	20250314	202200	63445999	1800	1800	1800	1800	0
45	20250314	202100	63445999	1800	1800	1800	1800	0
46	20250314	202000	63445999	1800	1800	1800	1800	0
47	20250314	201900	63445999	1800	1800	1800	1800	0
48	20250314	201800	63445999	1800	1800	1800	1800	0
49	20250314	201700	63445999	1800	1800	1800	1800	0
50	20250314	201600	63445999	1800	1800	1800	1800	0
51	20250314	201500	63445999	1800	1800	1800	1800	0
52	20250314	201400	63445999	1800	1800	1800	1800	0
53	20250314	201300	63445999	1800	1800	1800	1800	0
54	20250314	201200	63445999	1800	1800	1800	1800	0
55	20250314	201100	63445999	1800	1800	1800	1800	0
56	20250314	201000	63445999	1800	1800	1800	1800	0
57	20250314	200900	63445999	1800	1800	1800	1800	0
58	20250314	200800	63445999	1800	1800	1800	1800	0
59	20250314	200700	63445999	1800	1800	1800	1800	0
60	20250314	200600	63445999	1800	1800	1800	1800	0
61	20250314	200500	63445999	1800	1800	1800	1800	0
62	20250314	200400	63445999	1800	1800	1800	1800	31
63	20250314	200300	63445999	1800	1800	1800	1800	0
64	20250314	200200	63445999	1800	1800	1800	1800	0
65	20250314	200100	63445999	1800	1800	1800	1800	0
66	20250314	200000	63445999	1800	1800	1800	1800	0
67	20250314	195900	63445999	1800	1800	1800	1800	0
68	20250314	195800	63445999	1800	1800	1800	1800	0
69	20250314	195700	63445999	1800	1800	1800	1800	0
70	20250314	195600	63445999	1800	1800	1800	1800	0
71	20250314	195500	63445999	1800	1800	1800	1800	0
72	20250314	195400	63445999	1800	1800	1800	1800	0
73	20250314	195300	63445999	1800	1800	1800	1800	0
74	20250314	195200	63445999	1800	1800	1800	1800	0
75	20250314	195100	63445999	1800	1800	1800	1800	0
76	20250314	195000	63445999	1800	1800	1800	1800	0
77	20250314	194900	63445999	1800	1800	1800	1800	0
78	20250314	194800	63445999	1800	1800	1800	1800	0
79	20250314	194700	63445999	1800	1800	1800	1800	0
80	20250314	194600	63445999	1800	1800	1800	1800	0
81	20250314	194500	63445999	1800	1800	1800	1800	0
82	20250314	194400	63445999	1800	1800	1800	1800	0
83	20250314	194300	63445999	1800	1800	1800	1800	0
84	20250314	194200	63445999	1800	1800	1800	1800	0
85	20250314	194100	63445999	1800	1800	1800	1800	0
86	20250314	194000	63445999	1800	1800	1800	1800	0
87	20250314	193900	63445999	1800	1800	1800	1800	0
88	20250314	193800	63445999	1800	1800	1800	1800	0
89	20250314	193700	63445999	1800	1800	1800	1800	0
90	20250314	193600	63445999	1800	1800	1800	1800	0
91	20250314	193500	63445999	1800	1800	1800	1800	0
92	20250314	193400	63445999	1800	1800	1800	1800	31
93	20250314	193300	63445999	1800	1800	1800	1800	0
94	20250314	193200	63445999	1800	1800	1800	1800	0
95	20250314	193100	63445999	1800	1800	1800	1800	0
96	20250314	193000	63445999	1800	1800	1800	1800	0
97	20250314	192900	63445999	1800	1800	1800	1800	0
98	20250314	192800	63445999	1800	1800	1800	1800	0
99	20250314	192700	63445999	1800	1800	1800	1800	0
100	20250314	192600	63445999	1800	1800	1800	1800	0
101	20250314	192500	63445999	1800	1800	1800	1800	0
102	20250314	192400	63445999	1800	1800	1800	1800	0
103	20250314	192300	63445999	1800	1800	1800	1800	0
104	20250314	192200	63445999	1800	1800	1800	1800	0
105	20250314	192100	63445999	1800	1800	1800	1800	0
106	20250314	192000	63445999	1800	1800	1800	1800	0
107	20250314	191900	63445999	1800	1800	1800	1800	0
108	20250314	191800	63445999	1800	1800	1800	1800	0
109	20250314	191700	63445999	1800	1800	1800	1800	0
110	20250314	191600	63445999	1800	1800	1800	1800	0
111	20250314	191500	63445999	1800	1800	1800	1800	0
112	20250314	191400	63445999	1800	1800	1800	1800	0
113	20250314	191300	63445999	1800	1800	1800	1800	0
114	20250314	191200	63445999	1800	1800	1800	1800	0
115	20250314	191100	63445999	1800	1800	1800	1800	0
116	20250314	191000	63445999	1800	1800	1800	1800	0
117	20250314	190900	63445999	1800	1800	1800	1800	0
118	20250314	190800	63445999	1800	1800	1800	1800	0
119	20250314	190700	63445999	1800	1800	1800	1800	0
120	20250314	190600	63445999	1800	1800	1800	1800	0
121	20250314	190500	63445999	1800	1800	1800	1800	0
122	20250314	190400	63445999	1800	1800	1800	1800	31
123	20250314	190300	63445999	1800	1800	1800	1800	0
124	20250314	190200	63445999	1800	1800	1800	1800	0
125	20250314	190100	63445999	1800	1800	1800	1800	0
126	20250314	190000	63445999	1800	1800	1800	1800	0
127	20250314	185900	63445999	1800	1800	1800	1800	0
128	20250314	185800	63445999	1800	1800	1800	1800	0
129	20250314	185700	63445999	1800	1800	1800	1800	0
130	20250314	185600	63445999	1800	1800	1800	1800	0
131	20250314	185500	63445999	1800	1800	1800	1800	0
132	20250314	185400	63445999	1800	1800	1800	1800	0
133	20250314	185300	63445999	1800	1800	1800	1800	0
134	20250314	185200	63445999	1800	1800	1800	1800	0
135	20250314	185100	63445999	1800	1800	1800	1800	0
136	20250314	185000	63445999	1800	1800	1800	1800	0
137	20250314	184900	63445999	1800	1800	1800	1800	0
138	20250314	184800	63445999	1800	1800	1800	1800	0
139	20250314	184700	63445999	1800	1800	1800	1800	0
140	20250314	184600	63445999	1800	1800	1800	1800	0
141	20250314	184500	63445999	1800	1800	1800	1800	0
142	20250314	184400	63445999	1800	1800	1800	1800	0
143	20250314	184300	63445999	1800	1800	1800	1800	0
144	20250314	184200	63445999	1800	1800	1800	1800	0
145	20250314	184100	63445999	1800	1800	1800	1800	0
146	20250314	184000	63445999	1800	1800	1800	1800	0
147	20250314	183900	63445999	1800	1800	1800	1800	0
148	20250314	183800	63445999	1800	1800	1800	1800	0
149	20250314	183700	63445999	1800	1800	1800	1800	0
150	20250314	183600	63445999	1800	1800	1800	1800	0
151	20250314	183500	63445999	1800	1800	1800	1800	0
152	20250314	183400	63445999	1800	1800	1800	1800	31
153	20250314	183300	63445999	1800	1800	1800	1800	0
154	20250314	183200	63445999	1800	1800	1800	1800	0
155	20250314	183100	63445999	1800	1800	1800	1800	0
156	20250314	183000	63445999	1800	1800	1800	1800	0
157	20250314	182900	63445999	1800	1800	1800	1800	0
158	20250314	182800	63445999	1800	1800	1800	1800	0
159	20250314	182700	63445999	1800	1800	1800	1800	0
160	20250314	182600	63445999	1800	1800	1800	1800	0
161	20250314	182500	63445999	1800	1800	1800	1800	0
162	20250314	182400	63445999	1800	1800	1800	1800	0
163	20250314	182300	63445999	1800	1800	1800	1800	0
164	20250314	182200	63445999	1800	1800	1800	1800	0
165	20250314	182100	63445999	1800	1800	1800	1800	0
166	20250314	182000	63445999	1800	1800	1800	1800	0
167	20250314	181900	63445999	1800	1800	1800	1800	0
168	20250314	181800	63445999	1800	1800	1800	1800	0
169	20250314	181700	63445999	1800	1800	1800	1800	0
170	20250314	181600	63445999	1800	1800	1800	1800	0
171	20250314	181500	63445999	1800	1800	1800	1800	0
172	20250314	181400	63445999	1800	1800	1800	1800	0
173	20250314	181300	63445999	1800	1800	1800	1800	0
174	20250314	181200	63445999	1800	1800	1800	1800	0
175	20250314	181100	63445999	1800	1800	1800	1800	0
176	20250314	181000	63445999	1800	1800	1800	1800	0
177	20250314	180900	63445999	1800	1800	1800	1800	0
178	20250314	180800	63445999	1800	1800	1800	1800	0
179	20250314	180700	63445999	1800	1800	1800	1800	0
180	20250314	180600	63445999	1800	1800	1800	1800	0
181	20250314	180500	63445999	1800	1800	1800	1800	0
182	20250314	180400	63445999	1800	1800	1800	1800	31
183	20250314	180300	63445999	1800	1800	1800	1800	0
184	20250314	180200	63445999	1800	1800	1800	1800	0
185	20250314	180100	63445999	1800	1800	1800	1800	0
186	20250314	180000	63445999	1800	1800	1800	1800	0
187	20250314	175900	63445999	1800	1800	1800	1800	0
188	20250314	175800	63445999	1800	1800	1800	1800	0
189	20250314	175700	63445999	1800	1800	1800	1800	0
190	20250314	175600	63445999	1800	1800	1800	1800	0
191	20250314	175500	63445999	1800	1800	1800	1800	0
192	20250314	175400	63445999	1800	1800	1800	1800	0
193	20250314	175300	63445999	1800	1800	1800	1800	0
194	20250314	175200	63445999	1800	1800	1800	1800	0
195	20250314	175100	63445999	1800	1800	1800	1800	0
196	20250314	175000	63445999	1800	1800	1800	1800	0
197	20250314	174900	63445999	1800	1800	1800	1800	0
198	20250314	174800	63445999	1800	1800	1800	1800	0
199	20250314	174700	63445999	1800	1800	1800	1800	0
200	20250314	174600	63445999	1800	1800	1800	1800	0
201	20250314	174500	63445999	1800	1800	1800	1800	0
202	20250314	174400	63445999	1800	1800	1800	1800	0
203	20250314	174300	63445999	1800	1800	1800	1800	0
204	20250314	174200	63445999	1800	1800	1800	1800	0
205	20250314	174100	63445999	1800	1800	1800	1800	0
206	20250314	174000	63445999	1800	1800	1800	1800	0
207	20250314	173900	63445999	1800	1800	1800	1800	0
208	20250314	173800	63445999	1800	1800	1800	1800	0
209	20250314	173700	63445999	1800	1800	1800	1800	0
210	20250314	173600	63445999	1800	1800	1800	1800	0
211	20250314	173500	63445999	1800	1800	1800	1800	0
212	20250314	173400	63445999	1800	1800	1800	1800	31
213	20250314	173300	63445999	1800	1800	1800	1800	0
214	20250314	173200	63445999	1800	1800	1800	1800	0
215	20250314	173100	63445999	1800	1800	1800	1800	0
216	20250314	173000	63445999	1800	1800	1800	1800	0
217	20250314	172900	63445999	1800	1800	1800	1800	0
218	20250314	172800	63445999	1800	1800	1800	1800	0
219	20250314	172700	63445999	1800	1800	1800	1800	0
220	20250314	172600	63445999	1800	1800	1800	1800	0
221	20250314	172500	63445999	1800	1800	1800	1800	0
222	20250314	172400	63445999	1800	1800	1800	1800	0
223	20250314	172300	63445999	1800	1800	1800	1800	0
224	20250314	172200	63445999	1800	1800	1800	1800	0
225	20250314	172100	63445999	1800	1800	1800	1800	0
226	20250314	172000	63445999	1800	1800	1800	1800	0
227	20250314	171900	63445999	1800	1800	1800	1800	0
228	20250314	171800	63445999	1800	1800	1800	1800	0
229	20250314	171700	63445999	1800	1800	1800	1800	0
230	20250314	171600	63445999	1800	1800	1800	1800	0
231	20250314	171500	63445999	1800	1800	1800	1800	0
232	20250314	171400	63445999	1800	1800	1800	1800	0
233	20250314	171300	63445999	1800	1800	1800	1800	0
234	20250314	171200	63445999	1800	1800	1800	1800	0
235	20250314	171100	63445999	1800	1800	1800	1800	0
236	20250314	171000	63445999	1800	1800	1800	1800	0
237	20250314	170900	63445999	1800	1800	1800	1800	0
238	20250314	170800	63445999	1800	1800	1800	1800	0
239	20250314	170700	63445999	1800	1800	1800	1800	0
240	20250314	170600	63445999	1800	1800	1800	1800	0
241	20250314	170500	63445999	1800	1800	1800	1800	0
242	20250314	170400	63445999	1800	1800	1800	1800	31
243	20250314	170300	63445999	1800	1800	1800	1800	0
244	20250314	170200	63445999	1800	1800	1800	1800	0
245	20250314	170100	63445999	1800	1800	1800	1800	0
246	20250314	170000	63445999	1800	1800	1800	1800	0
247	20250314	165900	63445999	1800	1800	1800	1800	0
248	20250314	165800	63445999	1800	1800	1800	1800	0
249	20250314	165700	63445999	1800	1800	1800	1800	0
250	20250314	165600	63445999	1800	1800	1800	1800	0
251	20250314	165500	63445999	1800	1800	1800	1800	0
252	20250314	165400	63445999	1800	1800	1800	1800	0
253	20250314	165300	63445999	1800	1800	1800	1800	0
254	20250314	165200	63445999	1800	1800	1800	1800	0
255	20250314	165100	63445999	1800	1800	1800	1800	0
256	20250314	165000	63445999	1800	1800	1800	1800	0
257	20250314	164900	63445999	1800	1800	1800	1800	0
258	20250314	164800	63445999	1800	1800	1800	1800	0
259	20250314	164700	63445999	1800	1800	1800	1800	0
260	20250314	164600	63445999	1800	1800	1800	1800	0
261	20250314	164500	63445999	1800	1800	1800	1800	0
262	20250314	164400	63445999	1800	1800	1800	1800	0
263	20250314	164300	63445999	1800	1800	1800	1800	0
264	20250314	164200	63445999	1800	1800	1800	1800	0
265	20250314	164100	63445999	1800	1800	1800	1800	0
266	20250314	164000	63445999	1800	1800	1800	1800	0
267	20250314	163900	63445999	1800	1800	1800	1800	0
268	20250314	163800	63445999	1800	1800	1800	1800	0
269	20250314	163700	63445999	1800	1800	1800	1800	0
270	20250314	163600	63445999	1800	1800	1800	1800	0
271	20250314	163500	63445999	1800	1800	1800	1800	0
272	20250314	163400	63445999	1800	1800	1800	1800	31
273	20250314	163300	63445999	1800	1800	1800	1800	0
274	20250314	163200	63445999	1800	1800	1800	1800	0
275	20250314	163100	63445999	1800	1800	1800	1800	0
276	20250314	163000	63445999	1800	1800	1800	1800	0
277	20250314	162900	63445999	1800	1800	1800	1800	0
278	20250314	162800	63445999	1800	1800	1800	1800	0
279	20250314	162700	63445999	1800	1800	1800	1800	0
280	20250314	162600	63445999	1800	1800	1800	1800	0
281	20250314	162500	63445999	1800	1800	1800	1800	0
282	20250314	162400	63445999	1800	1800	1800	1800	0
283	20250314	162300	63445999	1800	1800	1800	1800	0
284	20250314	162200	63445999	1800	1800	1800	1800	0
285	20250314	162100	63445999	1800	1800	1800	1800	0
286	20250314	162000	63445999	1800	1800	1800	1800	0
287	20250314	161900	63445999	1800	1800	1800	1800	0
288	20250314	161800	63445999	1800	1800	1800	1800	0
289	20250314	161700	63445999	1800	1800	1800	1800	0
290	20250314	161600	63445999	1800	1800	1800	1800	0
291	20250314	161500	63445999	1800	1800	1800	1800	0
292	20250314	161400	63445999	1800	1800	1800	1800	0
293	20250314	161300	63445999	1800	1800	1800	1800	0
294	20250314	161200	63445999	1800	1800	1800	1800	0
295	20250314	161100	63445999	1800	1800	1800	1800	0
296	20250314	161000	63445999	1800	1800	1800	1800	0
297	20250314	160900	63445999	1800	1800	1800	1800	0
298	20250314	160800	63445999	1800	1800	1800	1800	0
299	20250314	160700	63445999	1800	1800	1800	1800	0
300	20250314	160600	63445999	1800	1800	1800	1800	0
301	20250314	160500	63445999	1800	1800	1800	1800	0
302	20250314	160400	63445999	1800	1800	1800	1800	31
303	20250314	160300	63445999	1800	1800	1800	1800	0
304	20250314	160200	63445999	1800	1800	1800	1800	0
305	20250314	160100	63445999	1800	1800	1800	1800	0
306	20250314	160000	63445999	1800	1800	1800	1800	0
307	20250314	155900	63445999	1800	1800	1800	1800	0
308	20250314	155800	63445999	1800	1800	1800	1800	0
309	20250314	155700	63445999	1800	1800	1800	1800	0
310	20250314	155600	63445999	1800	1800	1800	1800	0
311	20250314	155500	63445999	1800	1800	1800	1800	0
312	20250314	155400	63445999	1800	1800	1800	1800	0
313	20250314	155300	63445999	1800	1800	1800	1800	0
314	20250314	155200	63445999	1800	1800	1800	1800	0
315	20250314	155100	63445999	1800	1800	1800	1800	0
316	20250314	155000	63445999	1800	1800	1800	1800	0
317	20250314	154900	63445999	1800	1800	1800	1800	0
318	20250314	154800	63445999	1800	1800	1800	1800	0
319	20250314	154700	63445999	1800	1800	1800	1800	0
320	20250314	154600	63445999	1800	1800	1800	1800	0
321	20250314	154500	63445999	1800	1800	1800	1800	0
322	20250314	154400	63445999	1800	1800	1800	1800	0
323	20250314	154300	63445999	1800	1800	1800	1800	0
324	20250314	154200	63445999	1800	1800	1800	1800	0
325	20250314	154100	63445999	1800	1800	1800	1800	0
326	20250314	154000	63445999	1800	1800	1800	1800	0
327	20250314	153900	63445999	1800	1800	1800	1800	0
328	20250314	153800	63445999	1800	1800	1800	1800	0
329	20250314	153700	63445999	1800	1800	1800	1800	0
330	20250314	153600	63445999	1800	1800	1800	1800	0
331	20250314	153500	63445999	1800	1800	1800	1800	0
332	20250314	153400	63445999	1800	1800	1800	1800	31
333	20250314	153300	63445999	1800	1800	1800	1800	0
334	20250314	153200	63445999	1800	1800	1800	1800	0
335	20250314	153100	63445999	1800	1800	1800	1800	0
336	20250314	153000	63445999	1800	1800	1800	1800	31
337	20250314	152900	63390199	1800	1800	1800	1800	0
338	20250314	152800	63390199	1800	1800	1800	1800	0
339	20250314	152700	63390199	1800	1800	1800	1800	0
340	20250314	152600	63390199	1800	1800	1800	1800	0
341	20250314	152500	63390199	1800	1800	1800	1800	0
342	20250314	152400	63390199	1800	1800	1800	1800	0
343	20250314	152300	63390199	1800	1800	1800	1800	0
344	20250314	152200	63390199	1800	1800	1800	1800	0
345	20250314	152100	63390199	1800	1800	1800	1800	0
346	20250314	152000	63390199	1800	1800	1800	1800	0
347	20250314	151900	63390199	1800	1800	1800	1800	0
348	20250314	151800	63390199	1800	1800	1800	1800	0
349	20250314	151700	63390199	1800	1800	1800	1800	3
350	20250314	151600	63384799	1800	1800	1800	1800	0
351	20250314	151500	63384799	1800	1800	1800	1800	0
352	20250314	151400	63384799	1800	1800	1800	1800	0
353	20250314	151300	63384799	1800	1800	1800	1800	0
354	20250314	151200	63384799	1800	1800	1800	1800	0
355	20250314	151100	63384799	1800	1800	1800	1800	0
356	20250314	151000	63384799	1800	1800	1800	1800	0
357	20250314	150900	63384799	1800	1800	1800	1800	0
358	20250314	150800	63384799	1800	1800	1800	1800	0
359	20250314	150700	63384799	1800	1800	1800	1800	0
360	20250314	150600	63384799	1800	1800	1800	1800	0
361	20250314	150500	63384799	1800	1800	1800	1800	0
362	20250314	150400	63384799	1800	1795	1800	1794	109
363	20250314	150300	63189141	1798	1798	1798	1798	0
364	20250314	150200	63189141	1798	1798	1798	1798	59
365	20250314	150100	63083059	1798	1798	1798	1798	0
366	20250314	150000	63083059	1798	1798	1798	1798	0
367	20250314	145900	63083059	1798	1798	1798	1798	4
368	20250314	145800	63075867	1798	1798	1798	1798	0
369	20250314	145700	63075867	1798	1798	1798	1798	0
370	20250314	145600	63075867	1798	1798	1798	1798	0
371	20250314	145500	63075867	1798	1798	1798	1798	0
372	20250314	145400	63075867	1798	1798	1798	1798	0
373	20250314	145300	63075867	1798	1798	1798	1798	0
374	20250314	145200	63075867	1798	1798	1798	1798	0
375	20250314	145100	63075867	1798	1798	1798	1798	4
376	20250314	145000	63068675	1793	1793	1793	1793	0
377	20250314	144900	63068675	1793	1800	1800	1793	103
378	20250314	144800	62883989	1799	1799	1799	1799	0
379	20250314	144700	62883989	1799	1799	1799	1799	74
380	20250314	144600	62750863	1796	1796	1796	1796	0
381	20250314	144500	62750863	1796	1796	1796	1796	0
382	20250314	144400	62750863	1796	1799	1799	1796	115
383	20250314	144300	62544008	1797	1797	1797	1797	0
384	20250314	144200	62544008	1797	1797	1797	1797	0
385	20250314	144100	62544008	1797	1797	1797	1797	0
386	20250314	144000	62544008	1797	1797	1797	1797	10
387	20250314	143900	62526038	1798	1798	1798	1798	10
388	20250314	143800	62508058	1795	1795	1795	1795	0
389	20250314	143700	62508058	1795	1795	1795	1795	0
390	20250314	143600	62508058	1795	1795	1795	1795	0
391	20250314	143500	62508058	1795	1798	1798	1795	51
392	20250314	143400	62416450	1800	1800	1800	1800	0
393	20250314	143300	62416450	1800	1800	1800	1800	0
394	20250314	143200	62416450	1800	1800	1800	1800	0
395	20250314	143100	62416450	1800	1800	1800	1800	0
396	20250314	143000	62416450	1800	1800	1800	1800	2
397	20250314	142900	62412850	1800	1800	1800	1800	0
398	20250314	142800	62412850	1800	1800	1800	1800	0
399	20250314	142700	62412850	1800	1797	1800	1797	35
400	20250314	142600	62349921	1797	1797	1797	1797	1
401	20250314	142500	62348124	1791	1791	1791	1791	0
402	20250314	142400	62348124	1791	1793	1793	1791	10
403	20250314	142300	62330204	1798	1798	1798	1798	5
404	20250314	142200	62321214	1798	1798	1798	1798	0
405	20250314	142100	62321214	1798	1798	1798	1798	0
406	20250314	142000	62321214	1798	1798	1798	1798	0
407	20250314	141900	62321214	1798	1798	1798	1798	0
408	20250314	141800	62321214	1798	1790	1798	1790	20
409	20250314	141700	62285406	1791	1795	1795	1791	165
410	20250314	141600	61989687	1799	1799	1799	1799	0
411	20250314	141500	61989687	1799	1799	1799	1799	0
412	20250314	141400	61989687	1799	1794	1799	1794	5
413	20250314	141300	61980708	1799	1799	1799	1799	0
414	20250314	141200	61980708	1799	1799	1799	1799	0
415	20250314	141100	61980708	1799	1799	1799	1795	25
416	20250314	141000	61935741	1799	1799	1799	1799	0
417	20250314	140900	61935741	1799	1799	1799	1799	0
418	20250314	140800	61935741	1799	1799	1799	1799	0
419	20250314	140700	61935741	1799	1795	1799	1795	4
420	20250314	140600	61928553	1799	1799	1799	1799	4
421	20250314	140500	61921357	1799	1799	1799	1799	0
422	20250314	140400	61921357	1799	1799	1799	1799	0
423	20250314	140300	61921357	1799	1799	1799	1799	0
424	20250314	140200	61921357	1799	1799	1799	1799	0
425	20250314	140100	61921357	1799	1799	1799	1799	0
426	20250314	140000	61921357	1799	1799	1799	1799	0
427	20250314	135900	61921357	1799	1799	1799	1799	0
428	20250314	135800	61921357	1799	1799	1799	1799	0
429	20250314	135700	61921357	1799	1799	1799	1799	0
430	20250314	135600	61921357	1799	1799	1799	1799	0
431	20250314	135500	61921357	1799	1792	1799	1792	9
432	20250314	135400	61905222	1791	1791	1791	1791	0
433	20250314	135300	61905222	1791	1792	1792	1791	6
434	20250314	135200	61894471	1792	1795	1795	1792	12
435	20250314	135100	61872952	1801	1801	1801	1801	0
436	20250314	135000	61872952	1801	1801	1801	1801	0
437	20250314	134900	61872952	1801	1801	1801	1801	0
438	20250314	134800	61872952	1801	1801	1801	1801	0
439	20250314	134700	61872952	1801	1801	1801	1801	0
440	20250314	134600	61872952	1801	1801	1801	1801	0
441	20250314	134500	61872952	1801	1801	1801	1801	0
442	20250314	134400	61872952	1801	1801	1801	1801	0
443	20250314	134300	61872952	1801	1801	1801	1801	0
444	20250314	134200	61872952	1801	1801	1801	1801	0
445	20250314	134100	61872952	1801	1801	1801	1801	0
446	20250314	134000	61872952	1801	1801	1801	1801	0
447	20250314	133900	61872952	1801	1801	1801	1801	0
448	20250314	133800	61872952	1801	1801	1801	1801	0
449	20250314	133700	61872952	1801	1800	1801	1800	1500
450	20250314	133600	59171973	1797	1797	1797	1797	0
451	20250314	133500	59171973	1797	1797	1797	1797	0
452	20250314	133400	59171973	1797	1797	1797	1797	0
453	20250314	133300	59171973	1797	1797	1797	1797	0
454	20250314	133200	59171973	1797	1797	1797	1797	0
455	20250314	133100	59171973	1797	1797	1797	1797	0
456	20250314	133000	59171973	1797	1797	1797	1797	500
457	20250314	132900	58273473	1797	1797	1797	1797	0
458	20250314	132800	58273473	1797	1797	1797	1797	0
459	20250314	132700	58273473	1797	1797	1797	1797	300
460	20250314	132600	57734373	1797	1797	1797	1797	0
461	20250314	132500	57734373	1797	1797	1797	1797	0
462	20250314	132400	57734373	1797	1797	1797	1797	311
463	20250314	132300	57175506	1797	1797	1797	1797	451
464	20250314	132200	56365059	1797	1797	1797	1797	0
465	20250314	132100	56365059	1797	1797	1797	1797	0
466	20250314	132000	56365059	1797	1797	1797	1797	0
467	20250314	131900	56365059	1797	1797	1797	1797	0
468	20250314	131800	56365059	1797	1797	1797	1797	0
469	20250314	131700	56365059	1797	1797	1797	1797	0
470	20250314	131600	56365059	1797	1797	1797	1797	0
471	20250314	131500	56365059	1797	1797	1797	1797	0
472	20250314	131400	56365059	1797	1797	1797	1797	0
473	20250314	131300	56365059	1797	1797	1797	1797	0
474	20250314	131200	56365059	1797	1797	1797	1797	0
475	20250314	131100	56365059	1797	1797	1797	1797	0
476	20250314	131000	56365059	1797	1797	1797	1797	0
477	20250314	130900	56365059	1797	1797	1797	1797	1
478	20250314	130800	56363262	1791	1791	1791	1791	6
479	20250314	130700	56352516	1797	1797	1797	1797	1
480	20250314	130600	56350719	1792	1792	1792	1792	0
481	20250314	130500	56350719	1792	1792	1792	1792	20
482	20250314	130400	56314879	1797	1797	1797	1797	1
483	20250314	130300	56313082	1790	1790	1790	1790	0
484	20250314	130200	56313082	1790	1790	1790	1790	0
485	20250314	130100	56313082	1790	1790	1790	1790	0
486	20250314	130000	56313082	1790	1790	1790	1790	0
487	20250314	125900	56313082	1790	1790	1790	1790	0
488	20250314	125800	56313082	1790	1790	1790	1790	0
489	20250314	125700	56313082	1790	1790	1790	1790	0
490	20250314	125600	56313082	1790	1790	1790	1790	0
491	20250314	125500	56313082	1790	1790	1790	1790	0
492	20250314	125400	56313082	1790	1790	1790	1790	0
493	20250314	125300	56313082	1790	1790	1790	1790	16
494	20250314	125200	56284442	1791	1791	1791	1791	7
495	20250314	125100	56271905	1797	1797	1797	1797	0
496	20250314	125000	56271905	1797	1797	1797	1797	23
497	20250314	124900	56230574	1797	1797	1797	1797	0
498	20250314	124800	56230574	1797	1797	1797	1797	0
499	20250314	124700	56230574	1797	1797	1797	1797	0
500	20250314	124600	56230574	1797	1797	1797	1797	0
501	20250314	124500	56230574	1797	1797	1797	1797	0
502	20250314	124400	56230574	1797	1797	1797	1797	0
503	20250314	124300	56230574	1797	1797	1797	1797	0
504	20250314	124200	56230574	1797	1797	1797	1797	0
505	20250314	124100	56230574	1797	1797	1797	1797	0
506	20250314	124000	56230574	1797	1797	1797	1797	0
507	20250314	123900	56230574	1797	1797	1797	1797	0
508	20250314	123800	56230574	1797	1797	1797	1797	0
509	20250314	123700	56230574	1797	1797	1797	1797	0
510	20250314	123600	56230574	1797	1797	1797	1797	0
511	20250314	123500	56230574	1797	1797	1797	1797	0
512	20250314	123400	56230574	1797	1797	1797	1797	0
513	20250314	123300	56230574	1797	1797	1797	1797	0
514	20250314	123200	56230574	1797	1797	1797	1797	0
515	20250314	123100	56230574	1797	1797	1797	1797	0
516	20250314	123000	56230574	1797	1797	1797	1797	0
517	20250314	122900	56230574	1797	1797	1797	1797	0
518	20250314	122800	56230574	1797	1797	1797	1797	0
519	20250314	122700	56230574	1797	1797	1797	1797	0
520	20250314	122600	56230574	1797	1797	1797	1797	0
521	20250314	122500	56230574	1797	1797	1797	1797	0
522	20250314	122400	56230574	1797	1797	1797	1797	0
523	20250314	122300	56230574	1797	1797	1797	1797	0
524	20250314	122200	56230574	1797	1797	1797	1797	1
525	20250314	122100	56228777	1797	1797	1797	1797	0
526	20250314	122000	56228777	1797	1785	1797	1785	22
527	20250314	121900	56189426	1788	1791	1791	1788	8
528	20250314	121800	56175107	1797	1797	1797	1797	0
529	20250314	121700	56175107	1797	1797	1797	1797	0
530	20250314	121600	56175107	1797	1797	1797	1797	0
531	20250314	121500	56175107	1797	1792	1797	1792	3
532	20250314	121400	56169726	1792	1792	1792	1792	2
533	20250314	121300	56166142	1797	1797	1797	1797	300
534	20250314	121200	55627042	1797	1797	1797	1797	0
535	20250314	121100	55627042	1797	1793	1797	1793	4
536	20250314	121000	55619866	1795	1795	1795	1795	2813
537	20250314	120900	50570531	1791	1791	1791	1791	266
538	20250314	120800	50094125	1791	1791	1791	1791	0
539	20250314	120700	50094125	1791	1791	1791	1791	0
540	20250314	120600	50094125	1791	1791	1791	1791	0
541	20250314	120500	50094125	1791	1791	1791	1791	0
542	20250314	120400	50094125	1791	1791	1791	1791	0
543	20250314	120300	50094125	1791	1791	1791	1791	0
544	20250314	120200	50094125	1791	1786	1791	1785	23
545	20250314	120100	50053004	1785	1788	1788	1785	18
546	20250314	120000	50020855	1785	1788	1788	1785	12
547	20250314	115900	49999421	1788	1788	1788	1788	0
548	20250314	115800	49999421	1788	1788	1788	1788	0
549	20250314	115700	49999421	1788	1788	1788	1788	0
550	20250314	115600	49999421	1788	1790	1790	1788	10
551	20250314	115500	49981532	1790	1790	1790	1790	0
552	20250314	115400	49981532	1790	1790	1790	1790	5
553	20250314	115300	49972582	1791	1791	1791	1791	300
554	20250314	115200	49435282	1791	1791	1791	1791	0
555	20250314	115100	49435282	1791	1791	1791	1791	1
556	20250314	115000	49433491	1792	1792	1792	1792	0
557	20250314	114900	49433491	1792	1792	1792	1792	0
558	20250314	114800	49433491	1792	1792	1792	1792	2
559	20250314	114700	49429907	1791	1791	1791	1791	16
560	20250314	114600	49401251	1791	1791	1791	1791	1
561	20250314	114500	49399460	1788	1788	1788	1788	50
562	20250314	114400	49310060	1788	1788	1788	1788	7
563	20250314	114300	49297544	1789	1789	1789	1789	0
564	20250314	114200	49297544	1789	1789	1789	1789	0
565	20250314	114100	49297544	1789	1789	1789	1789	0
566	20250314	114000	49297544	1789	1789	1789	1789	0
567	20250314	113900	49297544	1789	1789	1789	1789	2
568	20250314	113800	49293966	1780	1780	1780	1780	0
569	20250314	113700	49293966	1780	1784	1784	1780	2650
570	20250314	113600	44576858	1792	1792	1792	1792	0
571	20250314	113500	44576858	1792	1792	1792	1792	2
572	20250314	113400	44573274	1780	1803	1803	1780	8871
573	20250314	113300	28774033	1785	1790	1790	1784	3031
574	20250314	113200	23362203	1789	1789	1789	1789	600
575	20250314	113100	22288803	1791	1792	1792	1791	500
576	20250314	113000	21393299	1790	1790	1790	1790	0
577	20250314	112900	21393299	1790	1807	1807	1790	501
578	20250314	112800	20496188	1797	1797	1797	1797	0
579	20250314	112700	20496188	1797	1797	1797	1797	0
580	20250314	112600	20496188	1797	1797	1797	1797	0
581	20250314	112500	20496188	1797	1797	1797	1797	2
582	20250314	112400	20492594	1807	1807	1807	1807	0
583	20250314	112300	20492594	1807	1807	1807	1807	0
584	20250314	112200	20492594	1807	1807	1807	1807	0
585	20250314	112100	20492594	1807	1807	1807	1807	0
586	20250314	112000	20492594	1807	1807	1807	1807	0
587	20250314	111900	20492594	1807	1807	1807	1807	0
588	20250314	111800	20492594	1807	1807	1807	1807	0
589	20250314	111700	20492594	1807	1807	1807	1807	0
590	20250314	111600	20492594	1807	1807	1807	1807	0
591	20250314	111500	20492594	1807	1807	1807	1807	0
592	20250314	111400	20492594	1807	1807	1807	1807	0
593	20250314	111300	20492594	1807	1807	1807	1807	0
594	20250314	111200	20492594	1807	1807	1807	1807	0
595	20250314	111100	20492594	1807	1807	1807	1807	0
596	20250314	111000	20492594	1807	1807	1807	1807	0
597	20250314	110900	20492594	1807	1807	1807	1807	0
598	20250314	110800	20492594	1807	1807	1807	1807	0
599	20250314	110700	20492594	1807	1807	1807	1807	0
600	20250314	110600	20492594	1807	1807	1807	1807	0
601	20250314	110500	20492594	1807	1807	1807	1807	0
602	20250314	110400	20492594	1807	1807	1807	1807	0
603	20250314	110300	20492594	1807	1807	1807	1807	0
604	20250314	110200	20492594	1807	1807	1807	1807	0
605	20250314	110100	20492594	1807	1807	1807	1807	0
606	20250314	110000	20492594	1807	1807	1807	1807	0
607	20250314	105900	20492594	1807	1807	1807	1807	0
608	20250314	105800	20492594	1807	1807	1807	1807	0
609	20250314	105700	20492594	1807	1807	1807	1807	0
610	20250314	105600	20492594	1807	1807	1807	1807	0
611	20250314	105500	20492594	1807	1807	1807	1807	0
612	20250314	105400	20492594	1807	1807	1807	1807	0
613	20250314	105300	20492594	1807	1807	1807	1807	0
614	20250314	105200	20492594	1807	1807	1807	1807	0
615	20250314	105100	20492594	1807	1807	1807	1807	0
616	20250314	105000	20492594	1807	1807	1807	1807	0
617	20250314	104900	20492594	1807	1807	1807	1807	0
618	20250314	104800	20492594	1807	1807	1807	1807	0
619	20250314	104700	20492594	1807	1807	1807	1807	0
620	20250314	104600	20492594	1807	1807	1807	1807	0
621	20250314	104500	20492594	1807	1807	1807	1807	0
622	20250314	104400	20492594	1807	1807	1807	1807	0
623	20250314	104300	20492594	1807	1803	1807	1803	68
624	20250314	104200	20369922	1803	1803	1803	1803	0
625	20250314	104100	20369922	1803	1803	1803	1803	0
626	20250314	104000	20369922	1803	1803	1803	1803	0
627	20250314	103900	20369922	1803	1803	1803	1803	0
628	20250314	103800	20369922	1803	1803	1803	1803	6
629	20250314	103700	20359104	1793	1793	1793	1793	0
630	20250314	103600	20359104	1793	1793	1793	1793	0
631	20250314	103500	20359104	1793	1793	1793	1793	0
632	20250314	103400	20359104	1793	1794	1794	1793	81
633	20250314	103300	20213821	1794	1794	1794	1794	0
634	20250314	103200	20213821	1794	1794	1794	1794	0
635	20250314	103100	20213821	1794	1794	1794	1794	0
636	20250314	103000	20213821	1794	1794	1794	1794	4
637	20250314	102900	20206645	1795	1795	1795	1795	0
638	20250314	102800	20206645	1795	1796	1796	1795	200
639	20250314	102700	19847634	1796	1796	1796	1796	0
640	20250314	102600	19847634	1796	1796	1796	1796	1
641	20250314	102500	19845838	1807	1807	1807	1807	0
642	20250314	102400	19845838	1807	1803	1807	1803	5
643	20250314	102300	19836813	1795	1795	1795	1795	0
644	20250314	102200	19836813	1795	1795	1795	1795	18
645	20250314	102100	19804503	1796	1796	1796	1796	0
646	20250314	102000	19804503	1796	1796	1796	1796	0
647	20250314	101900	19804503	1796	1803	1803	1796	320
648	20250314	101800	19229708	1804	1804	1804	1804	4
649	20250314	101700	19222492	1809	1805	1809	1805	16
650	20250314	101600	19193567	1805	1805	1805	1805	2
651	20250314	101500	19189957	1804	1803	1804	1803	3
652	20250314	101400	19184547	1803	1803	1803	1803	0
653	20250314	101300	19184547	1803	1803	1803	1803	0
654	20250314	101200	19184547	1803	1803	1803	1803	0
655	20250314	101100	19184547	1803	1803	1803	1803	1
656	20250314	101000	19182744	1809	1809	1809	1809	0
657	20250314	100900	19182744	1809	1809	1809	1809	0
658	20250314	100800	19182744	1809	1809	1809	1809	0
659	20250314	100700	19182744	1809	1809	1809	1809	0
660	20250314	100600	19182744	1809	1800	1809	1800	30
661	20250314	100500	19128690	1797	1797	1797	1797	1005
662	20250314	100400	17322705	1797	1800	1800	1797	9
663	20250314	100300	17306524	1797	1794	1797	1794	888
664	20250314	100200	15710867	1794	1793	1794	1793	2
665	20250314	100100	15707280	1790	1790	1790	1790	0
666	20250314	100000	15707280	1790	1790	1790	1790	0
667	20250314	095900	15707280	1790	1790	1790	1790	0
668	20250314	095800	15707280	1790	1790	1790	1790	0
669	20250314	095700	15707280	1790	1794	1794	1790	312
670	20250314	095600	15148752	1795	1794	1795	1794	2
671	20250314	095500	15145163	1793	1793	1793	1793	13
672	20250314	095400	15121854	1792	1792	1792	1792	0
673	20250314	095300	15121854	1792	1792	1792	1792	13
674	20250314	095200	15098558	1794	1794	1794	1794	1
675	20250314	095100	15096764	1793	1791	1793	1791	869
676	20250314	095000	13539660	1791	1791	1791	1791	202
677	20250314	094900	13177878	1792	1792	1792	1792	0
678	20250314	094800	13177878	1792	1792	1792	1792	0
679	20250314	094700	13177878	1792	1792	1792	1792	6
680	20250314	094600	13167126	1793	1793	1793	1781	2008
681	20250314	094500	9589517	1793	1793	1793	1793	2
682	20250314	094400	9585931	1793	1793	1793	1793	0
683	20250314	094300	9585931	1793	1790	1793	1790	21
684	20250314	094200	9548338	1792	1792	1792	1792	1
685	20250314	094100	9546546	1792	1791	1792	1791	9
686	20250314	094000	9530422	1791	1791	1791	1791	3
687	20250314	093900	9525049	1791	1793	1793	1791	8
688	20250314	093800	9510712	1795	1795	1795	1795	2
689	20250314	093700	9507122	1794	1794	1794	1794	37
690	20250314	093600	9440744	1794	1794	1794	1794	2
691	20250314	093500	9437156	1794	1794	1794	1794	0
692	20250314	093400	9437156	1794	1794	1794	1794	5
693	20250314	093300	9428186	1793	1793	1793	1793	3
694	20250314	093200	9422807	1793	1793	1793	1793	6
695	20250314	093100	9412049	1792	1796	1796	1792	45
696	20250314	093000	9331336	1796	1787	1796	1786	196
697	20250314	092900	8981116	1787	1792	1792	1787	134
698	20250314	092800	8741272	1792	1796	1796	1792	60
699	20250314	092700	8633552	1790	1790	1790	1790	438
700	20250314	092600	7849532	1796	1791	1796	1784	62
701	20250314	092500	7738844	1791	1791	1791	1791	0
702	20250314	092400	7738844	1791	1791	1791	1791	20
703	20250314	092300	7703024	1791	1791	1791	1791	100
704	20250314	092200	7523924	1792	1790	1792	1790	69
705	20250314	092100	7400289	1791	1791	1792	1790	26
706	20250314	092000	7353735	1792	1795	1795	1792	30
707	20250314	091900	7299966	1794	1792	1794	1792	61
708	20250314	091800	7190555	1791	1792	1796	1790	121
709	20250314	091700	6973321	1796	1787	1797	1787	285
710	20250314	091600	6461555	1786	1786	1788	1785	105
711	20250314	091500	6274059	1789	1787	1790	1787	29
712	20250314	091400	6222200	1792	1785	1792	1785	196
713	20250314	091300	5872183	1785	1785	1785	1781	236
714	20250314	091200	5450950	1784	1788	1792	1783	344
715	20250314	091100	4836613	1785	1784	1795	1784	28
716	20250314	091000	4786439	1783	1786	1795	1783	186
717	20250314	090900	4454499	1786	1787	1789	1786	143
718	20250314	090800	4198965	1786	1794	1794	1786	729
719	20250314	090700	2891962	1787	1795	1799	1787	254
720	20250314	090600	2437208	1799	1799	1799	1799	2
721	20250314	090500	2433610	1799	1799	1799	1782	8
722	20250314	090400	2419286	1809	1806	1809	1806	500
723	20250314	090300	1514864	1805	1804	1805	1804	2
724	20250314	090200	1511255	1788	1789	1811	1788	22
725	20250314	090100	1471842	1816	1790	1816	1771	790
726	20250314	090000	66320	1791	1794	1794	1789	37