KissMeData/130740/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202600	26040419	1761	1761	1761	1761	496
3	20250319	202500	26040419	1761	1761	1761	1761	0
4	20250319	202400	26040419	1761	1761	1761	1761	0
5	20250319	202300	26040419	1761	1761	1761	1761	0
6	20250319	202200	26040419	1761	1761	1761	1761	0
7	20250319	202100	26040419	1761	1761	1761	1761	0
8	20250319	202000	26040419	1761	1761	1761	1761	0
9	20250319	201900	26040419	1761	1761	1761	1761	0
10	20250319	201800	26040419	1761	1761	1761	1761	0
11	20250319	201700	26040419	1761	1761	1761	1761	0
12	20250319	201600	26040419	1761	1761	1761	1761	0
13	20250319	201500	26040419	1761	1761	1761	1761	0
14	20250319	201400	26040419	1761	1761	1761	1761	0
15	20250319	201300	26040419	1761	1761	1761	1761	0
16	20250319	201200	26040419	1761	1761	1761	1761	0
17	20250319	201100	26040419	1761	1761	1761	1761	0
18	20250319	201000	26040419	1761	1761	1761	1761	0
19	20250319	200900	26040419	1761	1761	1761	1761	0
20	20250319	200800	26040419	1761	1761	1761	1761	0
21	20250319	200700	26040419	1761	1761	1761	1761	0
22	20250319	200600	26040419	1761	1761	1761	1761	0
23	20250319	200500	26040419	1761	1761	1761	1761	0
24	20250319	200400	26040419	1761	1761	1761	1761	0
25	20250319	200300	26040419	1761	1761	1761	1761	0
26	20250319	200200	26040419	1761	1761	1761	1761	0
27	20250319	200100	26040419	1761	1761	1761	1761	0
28	20250319	200000	26040419	1761	1761	1761	1761	0
29	20250319	195900	26040419	1761	1761	1761	1761	0
30	20250319	195800	26040419	1761	1761	1761	1761	0
31	20250319	195700	26040419	1761	1761	1761	1761	0
32	20250319	195600	26040419	1761	1761	1761	1761	496
33	20250319	195500	26040419	1761	1761	1761	1761	0
34	20250319	195400	26040419	1761	1761	1761	1761	0
35	20250319	195300	26040419	1761	1761	1761	1761	0
36	20250319	195200	26040419	1761	1761	1761	1761	0
37	20250319	195100	26040419	1761	1761	1761	1761	0
38	20250319	195000	26040419	1761	1761	1761	1761	0
39	20250319	194900	26040419	1761	1761	1761	1761	0
40	20250319	194800	26040419	1761	1761	1761	1761	0
41	20250319	194700	26040419	1761	1761	1761	1761	0
42	20250319	194600	26040419	1761	1761	1761	1761	0
43	20250319	194500	26040419	1761	1761	1761	1761	0
44	20250319	194400	26040419	1761	1761	1761	1761	0
45	20250319	194300	26040419	1761	1761	1761	1761	0
46	20250319	194200	26040419	1761	1761	1761	1761	0
47	20250319	194100	26040419	1761	1761	1761	1761	0
48	20250319	194000	26040419	1761	1761	1761	1761	0
49	20250319	193900	26040419	1761	1761	1761	1761	0
50	20250319	193800	26040419	1761	1761	1761	1761	0
51	20250319	193700	26040419	1761	1761	1761	1761	0
52	20250319	193600	26040419	1761	1761	1761	1761	0
53	20250319	193500	26040419	1761	1761	1761	1761	0
54	20250319	193400	26040419	1761	1761	1761	1761	0
55	20250319	193300	26040419	1761	1761	1761	1761	0
56	20250319	193200	26040419	1761	1761	1761	1761	0
57	20250319	193100	26040419	1761	1761	1761	1761	0
58	20250319	193000	26040419	1761	1761	1761	1761	0
59	20250319	192900	26040419	1761	1761	1761	1761	0
60	20250319	192800	26040419	1761	1761	1761	1761	0
61	20250319	192700	26040419	1761	1761	1761	1761	0
62	20250319	192600	26040419	1761	1761	1761	1761	496
63	20250319	192500	26040419	1761	1761	1761	1761	0
64	20250319	192400	26040419	1761	1761	1761	1761	0
65	20250319	192300	26040419	1761	1761	1761	1761	0
66	20250319	192200	26040419	1761	1761	1761	1761	0
67	20250319	192100	26040419	1761	1761	1761	1761	0
68	20250319	192000	26040419	1761	1761	1761	1761	0
69	20250319	191900	26040419	1761	1761	1761	1761	0
70	20250319	191800	26040419	1761	1761	1761	1761	0
71	20250319	191700	26040419	1761	1761	1761	1761	0
72	20250319	191600	26040419	1761	1761	1761	1761	0
73	20250319	191500	26040419	1761	1761	1761	1761	0
74	20250319	191400	26040419	1761	1761	1761	1761	0
75	20250319	191300	26040419	1761	1761	1761	1761	0
76	20250319	191200	26040419	1761	1761	1761	1761	0
77	20250319	191100	26040419	1761	1761	1761	1761	0
78	20250319	191000	26040419	1761	1761	1761	1761	0
79	20250319	190900	26040419	1761	1761	1761	1761	0
80	20250319	190800	26040419	1761	1761	1761	1761	0
81	20250319	190700	26040419	1761	1761	1761	1761	0
82	20250319	190600	26040419	1761	1761	1761	1761	0
83	20250319	190500	26040419	1761	1761	1761	1761	0
84	20250319	190400	26040419	1761	1761	1761	1761	0
85	20250319	190300	26040419	1761	1761	1761	1761	0
86	20250319	190200	26040419	1761	1761	1761	1761	0
87	20250319	190100	26040419	1761	1761	1761	1761	0
88	20250319	190000	26040419	1761	1761	1761	1761	0
89	20250319	185900	26040419	1761	1761	1761	1761	0
90	20250319	185800	26040419	1761	1761	1761	1761	0
91	20250319	185700	26040419	1761	1761	1761	1761	0
92	20250319	185600	26040419	1761	1761	1761	1761	496
93	20250319	185500	26040419	1761	1761	1761	1761	0
94	20250319	185400	26040419	1761	1761	1761	1761	0
95	20250319	185300	26040419	1761	1761	1761	1761	0
96	20250319	185200	26040419	1761	1761	1761	1761	0
97	20250319	185100	26040419	1761	1761	1761	1761	0
98	20250319	185000	26040419	1761	1761	1761	1761	0
99	20250319	184900	26040419	1761	1761	1761	1761	0
100	20250319	184800	26040419	1761	1761	1761	1761	0
101	20250319	184700	26040419	1761	1761	1761	1761	0
102	20250319	184600	26040419	1761	1761	1761	1761	0
103	20250319	184500	26040419	1761	1761	1761	1761	0
104	20250319	184400	26040419	1761	1761	1761	1761	0
105	20250319	184300	26040419	1761	1761	1761	1761	0
106	20250319	184200	26040419	1761	1761	1761	1761	0
107	20250319	184100	26040419	1761	1761	1761	1761	0
108	20250319	184000	26040419	1761	1761	1761	1761	0
109	20250319	183900	26040419	1761	1761	1761	1761	0
110	20250319	183800	26040419	1761	1761	1761	1761	0
111	20250319	183700	26040419	1761	1761	1761	1761	0
112	20250319	183600	26040419	1761	1761	1761	1761	0
113	20250319	183500	26040419	1761	1761	1761	1761	0
114	20250319	183400	26040419	1761	1761	1761	1761	0
115	20250319	183300	26040419	1761	1761	1761	1761	0
116	20250319	183200	26040419	1761	1761	1761	1761	0
117	20250319	183100	26040419	1761	1761	1761	1761	0
118	20250319	183000	26040419	1761	1761	1761	1761	0
119	20250319	182900	26040419	1761	1761	1761	1761	0
120	20250319	182800	26040419	1761	1761	1761	1761	0
121	20250319	182700	26040419	1761	1761	1761	1761	0
122	20250319	182600	26040419	1761	1761	1761	1761	496
123	20250319	182500	26040419	1761	1761	1761	1761	0
124	20250319	182400	26040419	1761	1761	1761	1761	0
125	20250319	182300	26040419	1761	1761	1761	1761	0
126	20250319	182200	26040419	1761	1761	1761	1761	0
127	20250319	182100	26040419	1761	1761	1761	1761	0
128	20250319	182000	26040419	1761	1761	1761	1761	0
129	20250319	181900	26040419	1761	1761	1761	1761	0
130	20250319	181800	26040419	1761	1761	1761	1761	0
131	20250319	181700	26040419	1761	1761	1761	1761	0
132	20250319	181600	26040419	1761	1761	1761	1761	0
133	20250319	181500	26040419	1761	1761	1761	1761	0
134	20250319	181400	26040419	1761	1761	1761	1761	0
135	20250319	181300	26040419	1761	1761	1761	1761	0
136	20250319	181200	26040419	1761	1761	1761	1761	0
137	20250319	181100	26040419	1761	1761	1761	1761	0
138	20250319	181000	26040419	1761	1761	1761	1761	0
139	20250319	180900	26040419	1761	1761	1761	1761	0
140	20250319	180800	26040419	1761	1761	1761	1761	0
141	20250319	180700	26040419	1761	1761	1761	1761	0
142	20250319	180600	26040419	1761	1761	1761	1761	0
143	20250319	180500	26040419	1761	1761	1761	1761	0
144	20250319	180400	26040419	1761	1761	1761	1761	0
145	20250319	180300	26040419	1761	1761	1761	1761	0
146	20250319	180200	26040419	1761	1761	1761	1761	0
147	20250319	180100	26040419	1761	1761	1761	1761	0
148	20250319	180000	26040419	1761	1761	1761	1761	0
149	20250319	175900	26040419	1761	1761	1761	1761	0
150	20250319	175800	26040419	1761	1761	1761	1761	0
151	20250319	175700	26040419	1761	1761	1761	1761	0
152	20250319	175600	26040419	1761	1761	1761	1761	496
153	20250319	175500	26040419	1761	1761	1761	1761	0
154	20250319	175400	26040419	1761	1761	1761	1761	0
155	20250319	175300	26040419	1761	1761	1761	1761	0
156	20250319	175200	26040419	1761	1761	1761	1761	0
157	20250319	175100	26040419	1761	1761	1761	1761	0
158	20250319	175000	26040419	1761	1761	1761	1761	0
159	20250319	174900	26040419	1761	1761	1761	1761	0
160	20250319	174800	26040419	1761	1761	1761	1761	0
161	20250319	174700	26040419	1761	1761	1761	1761	0
162	20250319	174600	26040419	1761	1761	1761	1761	0
163	20250319	174500	26040419	1761	1761	1761	1761	0
164	20250319	174400	26040419	1761	1761	1761	1761	0
165	20250319	174300	26040419	1761	1761	1761	1761	0
166	20250319	174200	26040419	1761	1761	1761	1761	0
167	20250319	174100	26040419	1761	1761	1761	1761	0
168	20250319	174000	26040419	1761	1761	1761	1761	0
169	20250319	173900	26040419	1761	1761	1761	1761	0
170	20250319	173800	26040419	1761	1761	1761	1761	0
171	20250319	173700	26040419	1761	1761	1761	1761	0
172	20250319	173600	26040419	1761	1761	1761	1761	0
173	20250319	173500	26040419	1761	1761	1761	1761	0
174	20250319	173400	26040419	1761	1761	1761	1761	0
175	20250319	173300	26040419	1761	1761	1761	1761	0
176	20250319	173200	26040419	1761	1761	1761	1761	0
177	20250319	173100	26040419	1761	1761	1761	1761	0
178	20250319	173000	26040419	1761	1761	1761	1761	0
179	20250319	172900	26040419	1761	1761	1761	1761	0
180	20250319	172800	26040419	1761	1761	1761	1761	0
181	20250319	172700	26040419	1761	1761	1761	1761	0
182	20250319	172600	26040419	1761	1761	1761	1761	496
183	20250319	172500	26040419	1761	1761	1761	1761	0
184	20250319	172400	26040419	1761	1761	1761	1761	0
185	20250319	172300	26040419	1761	1761	1761	1761	0
186	20250319	172200	26040419	1761	1761	1761	1761	0
187	20250319	172100	26040419	1761	1761	1761	1761	0
188	20250319	172000	26040419	1761	1761	1761	1761	0
189	20250319	171900	26040419	1761	1761	1761	1761	0
190	20250319	171800	26040419	1761	1761	1761	1761	0
191	20250319	171700	26040419	1761	1761	1761	1761	0
192	20250319	171600	26040419	1761	1761	1761	1761	0
193	20250319	171500	26040419	1761	1761	1761	1761	0
194	20250319	171400	26040419	1761	1761	1761	1761	0
195	20250319	171300	26040419	1761	1761	1761	1761	0
196	20250319	171200	26040419	1761	1761	1761	1761	0
197	20250319	171100	26040419	1761	1761	1761	1761	0
198	20250319	171000	26040419	1761	1761	1761	1761	0
199	20250319	170900	26040419	1761	1761	1761	1761	0
200	20250319	170800	26040419	1761	1761	1761	1761	0
201	20250319	170700	26040419	1761	1761	1761	1761	0
202	20250319	170600	26040419	1761	1761	1761	1761	0
203	20250319	170500	26040419	1761	1761	1761	1761	0
204	20250319	170400	26040419	1761	1761	1761	1761	0
205	20250319	170300	26040419	1761	1761	1761	1761	0
206	20250319	170200	26040419	1761	1761	1761	1761	0
207	20250319	170100	26040419	1761	1761	1761	1761	0
208	20250319	170000	26040419	1761	1761	1761	1761	0
209	20250319	165900	26040419	1761	1761	1761	1761	0
210	20250319	165800	26040419	1761	1761	1761	1761	0
211	20250319	165700	26040419	1761	1761	1761	1761	0
212	20250319	165600	26040419	1761	1761	1761	1761	496
213	20250319	165500	26040419	1761	1761	1761	1761	0
214	20250319	165400	26040419	1761	1761	1761	1761	0
215	20250319	165300	26040419	1761	1761	1761	1761	0
216	20250319	165200	26040419	1761	1761	1761	1761	0
217	20250319	165100	26040419	1761	1761	1761	1761	0
218	20250319	165000	26040419	1761	1761	1761	1761	0
219	20250319	164900	26040419	1761	1761	1761	1761	0
220	20250319	164800	26040419	1761	1761	1761	1761	0
221	20250319	164700	26040419	1761	1761	1761	1761	0
222	20250319	164600	26040419	1761	1761	1761	1761	0
223	20250319	164500	26040419	1761	1761	1761	1761	0
224	20250319	164400	26040419	1761	1761	1761	1761	0
225	20250319	164300	26040419	1761	1761	1761	1761	0
226	20250319	164200	26040419	1761	1761	1761	1761	0
227	20250319	164100	26040419	1761	1761	1761	1761	0
228	20250319	164000	26040419	1761	1761	1761	1761	0
229	20250319	163900	26040419	1761	1761	1761	1761	0
230	20250319	163800	26040419	1761	1761	1761	1761	0
231	20250319	163700	26040419	1761	1761	1761	1761	0
232	20250319	163600	26040419	1761	1761	1761	1761	0
233	20250319	163500	26040419	1761	1761	1761	1761	0
234	20250319	163400	26040419	1761	1761	1761	1761	0
235	20250319	163300	26040419	1761	1761	1761	1761	0
236	20250319	163200	26040419	1761	1761	1761	1761	0
237	20250319	163100	26040419	1761	1761	1761	1761	0
238	20250319	163000	26040419	1761	1761	1761	1761	0
239	20250319	162900	26040419	1761	1761	1761	1761	0
240	20250319	162800	26040419	1761	1761	1761	1761	0
241	20250319	162700	26040419	1761	1761	1761	1761	0
242	20250319	162600	26040419	1761	1761	1761	1761	496
243	20250319	162500	26040419	1761	1761	1761	1761	0
244	20250319	162400	26040419	1761	1761	1761	1761	0
245	20250319	162300	26040419	1761	1761	1761	1761	0
246	20250319	162200	26040419	1761	1761	1761	1761	0
247	20250319	162100	26040419	1761	1761	1761	1761	0
248	20250319	162000	26040419	1761	1761	1761	1761	0
249	20250319	161900	26040419	1761	1761	1761	1761	0
250	20250319	161800	26040419	1761	1761	1761	1761	0
251	20250319	161700	26040419	1761	1761	1761	1761	0
252	20250319	161600	26040419	1761	1761	1761	1761	0
253	20250319	161500	26040419	1761	1761	1761	1761	0
254	20250319	161400	26040419	1761	1761	1761	1761	0
255	20250319	161300	26040419	1761	1761	1761	1761	0
256	20250319	161200	26040419	1761	1761	1761	1761	0
257	20250319	161100	26040419	1761	1761	1761	1761	0
258	20250319	161000	26040419	1761	1761	1761	1761	0
259	20250319	160900	26040419	1761	1761	1761	1761	0
260	20250319	160800	26040419	1761	1761	1761	1761	0
261	20250319	160700	26040419	1761	1761	1761	1761	0
262	20250319	160600	26040419	1761	1761	1761	1761	0
263	20250319	160500	26040419	1761	1761	1761	1761	0
264	20250319	160400	26040419	1761	1761	1761	1761	0
265	20250319	160300	26040419	1761	1761	1761	1761	0
266	20250319	160200	26040419	1761	1761	1761	1761	0
267	20250319	160100	26040419	1761	1761	1761	1761	0
268	20250319	160000	26040419	1761	1761	1761	1761	0
269	20250319	155900	26040419	1761	1761	1761	1761	0
270	20250319	155800	26040419	1761	1761	1761	1761	0
271	20250319	155700	26040419	1761	1761	1761	1761	0
272	20250319	155600	26040419	1761	1761	1761	1761	496
273	20250319	155500	26040419	1761	1761	1761	1761	0
274	20250319	155400	26040419	1761	1761	1761	1761	0
275	20250319	155300	26040419	1761	1761	1761	1761	0
276	20250319	155200	26040419	1761	1761	1761	1761	0
277	20250319	155100	26040419	1761	1761	1761	1761	0
278	20250319	155000	26040419	1761	1761	1761	1761	0
279	20250319	154900	26040419	1761	1761	1761	1761	0
280	20250319	154800	26040419	1761	1761	1761	1761	0
281	20250319	154700	26040419	1761	1761	1761	1761	0
282	20250319	154600	26040419	1761	1761	1761	1761	0
283	20250319	154500	26040419	1761	1761	1761	1761	0
284	20250319	154400	26040419	1761	1761	1761	1761	0
285	20250319	154300	26040419	1761	1761	1761	1761	0
286	20250319	154200	26040419	1761	1761	1761	1761	0
287	20250319	154100	26040419	1761	1761	1761	1761	0
288	20250319	154000	26040419	1761	1761	1761	1761	0
289	20250319	153900	26040419	1761	1761	1761	1761	0
290	20250319	153800	26040419	1761	1761	1761	1761	0
291	20250319	153700	26040419	1761	1761	1761	1761	0
292	20250319	153600	26040419	1761	1761	1761	1761	0
293	20250319	153500	26040419	1761	1761	1761	1761	0
294	20250319	153400	26040419	1761	1761	1761	1761	0
295	20250319	153300	26040419	1761	1761	1761	1761	0
296	20250319	153200	26040419	1761	1761	1761	1761	0
297	20250319	153100	26040419	1761	1761	1761	1761	0
298	20250319	153000	26040419	1761	1761	1761	1761	496
299	20250319	152900	25166963	1761	1761	1761	1761	0
300	20250319	152800	25166963	1761	1761	1761	1761	0
301	20250319	152700	25166963	1761	1761	1761	1761	0
302	20250319	152600	25166963	1761	1761	1761	1761	0
303	20250319	152500	25166963	1761	1761	1761	1761	0
304	20250319	152400	25166963	1761	1761	1761	1761	0
305	20250319	152300	25166963	1761	1761	1761	1761	0
306	20250319	152200	25166963	1761	1761	1761	1761	0
307	20250319	152100	25166963	1761	1761	1761	1761	0
308	20250319	152000	25166963	1761	1761	1761	1761	0
309	20250319	151900	25166963	1761	1761	1761	1761	0
310	20250319	151800	25166963	1761	1761	1761	1761	0
311	20250319	151700	25166963	1761	1761	1761	1761	0
312	20250319	151600	25166963	1761	1761	1761	1761	0
313	20250319	151500	25166963	1761	1761	1761	1761	0
314	20250319	151400	25166963	1761	1761	1761	1761	0
315	20250319	151300	25166963	1761	1761	1761	1761	0
316	20250319	151200	25166963	1761	1761	1761	1761	0
317	20250319	151100	25166963	1761	1761	1761	1761	0
318	20250319	151000	25166963	1761	1761	1761	1761	0
319	20250319	150900	25166963	1761	1761	1761	1761	2
320	20250319	150800	25163441	1761	1761	1761	1761	0
321	20250319	150700	25163441	1761	1761	1761	1761	0
322	20250319	150600	25163441	1761	1761	1761	1761	0
323	20250319	150500	25163441	1761	1761	1761	1761	0
324	20250319	150400	25163441	1761	1761	1761	1761	0
325	20250319	150300	25163441	1761	1761	1761	1761	0
326	20250319	150200	25163441	1761	1761	1761	1761	0
327	20250319	150100	25163441	1761	1760	1761	1760	4
328	20250319	150000	25156400	1761	1761	1761	1761	0
329	20250319	145900	25156400	1761	1761	1761	1761	0
330	20250319	145800	25156400	1761	1761	1761	1761	0
331	20250319	145700	25156400	1761	1761	1761	1761	0
332	20250319	145600	25156400	1761	1761	1761	1761	0
333	20250319	145500	25156400	1761	1761	1761	1761	0
334	20250319	145400	25156400	1761	1761	1761	1761	0
335	20250319	145300	25156400	1761	1761	1761	1761	0
336	20250319	145200	25156400	1761	1761	1761	1761	0
337	20250319	145100	25156400	1761	1761	1761	1761	0
338	20250319	145000	25156400	1761	1761	1761	1761	0
339	20250319	144900	25156400	1761	1761	1761	1761	0
340	20250319	144800	25156400	1761	1761	1761	1761	0
341	20250319	144700	25156400	1761	1761	1761	1761	0
342	20250319	144600	25156400	1761	1761	1761	1761	0
343	20250319	144500	25156400	1761	1750	1761	1750	101
344	20250319	144400	24979639	1761	1752	1761	1752	172
345	20250319	144300	24678286	1776	1777	1777	1750	1102
346	20250319	144200	22748483	1772	1756	1772	1755	12
347	20250319	144100	22727405	1770	1770	1770	1770	0
348	20250319	144000	22727405	1770	1770	1770	1770	0
349	20250319	143900	22727405	1770	1770	1770	1770	0
350	20250319	143800	22727405	1770	1770	1770	1770	0
351	20250319	143700	22727405	1770	1770	1770	1770	0
352	20250319	143600	22727405	1770	1770	1770	1770	0
353	20250319	143500	22727405	1770	1770	1770	1770	0
354	20250319	143400	22727405	1770	1770	1770	1770	0
355	20250319	143300	22727405	1770	1770	1770	1770	0
356	20250319	143200	22727405	1770	1770	1770	1770	0
357	20250319	143100	22727405	1770	1770	1770	1770	0
358	20250319	143000	22727405	1770	1770	1770	1770	0
359	20250319	142900	22727405	1770	1770	1770	1770	0
360	20250319	142800	22727405	1770	1770	1770	1770	0
361	20250319	142700	22727405	1770	1770	1770	1770	0
362	20250319	142600	22727405	1770	1770	1770	1770	0
363	20250319	142500	22727405	1770	1770	1770	1770	0
364	20250319	142400	22727405	1770	1770	1770	1770	0
365	20250319	142300	22727405	1770	1770	1770	1770	0
366	20250319	142200	22727405	1770	1770	1770	1770	0
367	20250319	142100	22727405	1770	1770	1770	1770	0
368	20250319	142000	22727405	1770	1770	1770	1770	0
369	20250319	141900	22727405	1770	1770	1770	1770	0
370	20250319	141800	22727405	1770	1770	1770	1770	0
371	20250319	141700	22727405	1770	1770	1770	1770	0
372	20250319	141600	22727405	1770	1770	1770	1770	0
373	20250319	141500	22727405	1770	1770	1770	1770	0
374	20250319	141400	22727405	1770	1770	1770	1770	0
375	20250319	141300	22727405	1770	1770	1770	1770	1
376	20250319	141200	22725635	1756	1756	1756	1756	0
377	20250319	141100	22725635	1756	1756	1756	1756	0
378	20250319	141000	22725635	1756	1756	1756	1756	36
379	20250319	140900	22662419	1756	1756	1756	1756	948
380	20250319	140800	20997731	1756	1756	1756	1756	2
381	20250319	140700	20994219	1756	1757	1757	1756	174
382	20250319	140600	20688671	1770	1770	1770	1770	0
383	20250319	140500	20688671	1770	1770	1770	1770	0
384	20250319	140400	20688671	1770	1770	1770	1757	15
385	20250319	140300	20662290	1758	1758	1758	1758	0
386	20250319	140200	20662290	1758	1771	1771	1758	2006
387	20250319	140100	17109742	1771	1771	1771	1771	0
388	20250319	140000	17109742	1771	1771	1771	1771	0
389	20250319	135900	17109742	1771	1771	1771	1771	0
390	20250319	135800	17109742	1771	1771	1771	1771	0
391	20250319	135700	17109742	1771	1771	1771	1771	0
392	20250319	135600	17109742	1771	1771	1771	1771	0
393	20250319	135500	17109742	1771	1771	1771	1771	1
394	20250319	135400	17107971	1771	1771	1771	1771	0
395	20250319	135300	17107971	1771	1771	1771	1771	0
396	20250319	135200	17107971	1771	1771	1771	1771	0
397	20250319	135100	17107971	1771	1771	1771	1771	0
398	20250319	135000	17107971	1771	1771	1771	1771	0
399	20250319	134900	17107971	1771	1771	1771	1771	0
400	20250319	134800	17107971	1771	1771	1771	1771	0
401	20250319	134700	17107971	1771	1771	1771	1771	0
402	20250319	134600	17107971	1771	1771	1771	1771	0
403	20250319	134500	17107971	1771	1771	1771	1771	0
404	20250319	134400	17107971	1771	1771	1771	1771	0
405	20250319	134300	17107971	1771	1771	1771	1771	6
406	20250319	134200	17097345	1771	1771	1771	1771	0
407	20250319	134100	17097345	1771	1771	1771	1771	0
408	20250319	134000	17097345	1771	1771	1771	1771	0
409	20250319	133900	17097345	1771	1771	1771	1771	0
410	20250319	133800	17097345	1771	1771	1771	1771	0
411	20250319	133700	17097345	1771	1771	1771	1771	2
412	20250319	133600	17093803	1771	1771	1771	1771	0
413	20250319	133500	17093803	1771	1771	1771	1771	0
414	20250319	133400	17093803	1771	1770	1771	1770	3
415	20250319	133300	17088492	1756	1756	1756	1756	0
416	20250319	133200	17088492	1756	1756	1756	1756	0
417	20250319	133100	17088492	1756	1756	1756	1756	0
418	20250319	133000	17088492	1756	1756	1756	1756	0
419	20250319	132900	17088492	1756	1756	1756	1756	0
420	20250319	132800	17088492	1756	1756	1756	1756	0
421	20250319	132700	17088492	1756	1756	1756	1756	23
422	20250319	132600	17048104	1774	1774	1774	1774	0
423	20250319	132500	17048104	1774	1774	1774	1774	0
424	20250319	132400	17048104	1774	1774	1774	1774	0
425	20250319	132300	17048104	1774	1774	1774	1774	0
426	20250319	132200	17048104	1774	1774	1774	1774	0
427	20250319	132100	17048104	1774	1774	1774	1774	0
428	20250319	132000	17048104	1774	1774	1774	1774	0
429	20250319	131900	17048104	1774	1774	1774	1774	0
430	20250319	131800	17048104	1774	1774	1774	1774	0
431	20250319	131700	17048104	1774	1774	1774	1774	0
432	20250319	131600	17048104	1774	1774	1774	1774	0
433	20250319	131500	17048104	1774	1774	1774	1774	22
434	20250319	131400	17009076	1756	1756	1756	1756	0
435	20250319	131300	17009076	1756	1775	1775	1756	9
436	20250319	131200	16993253	1779	1779	1779	1779	0
437	20250319	131100	16993253	1779	1779	1779	1779	0
438	20250319	131000	16993253	1779	1779	1779	1779	0
439	20250319	130900	16993253	1779	1779	1779	1779	0
440	20250319	130800	16993253	1779	1779	1779	1779	0
441	20250319	130700	16993253	1779	1779	1779	1779	0
442	20250319	130600	16993253	1779	1779	1779	1779	0
443	20250319	130500	16993253	1779	1779	1779	1779	0
444	20250319	130400	16993253	1779	1779	1779	1779	0
445	20250319	130300	16993253	1779	1779	1779	1779	0
446	20250319	130200	16993253	1779	1779	1779	1779	0
447	20250319	130100	16993253	1779	1779	1779	1779	0
448	20250319	130000	16993253	1779	1779	1779	1779	0
449	20250319	125900	16993253	1779	1779	1779	1779	0
450	20250319	125800	16993253	1779	1779	1779	1779	0
451	20250319	125700	16993253	1779	1779	1779	1779	0
452	20250319	125600	16993253	1779	1779	1779	1779	0
453	20250319	125500	16993253	1779	1779	1779	1779	0
454	20250319	125400	16993253	1779	1779	1779	1779	0
455	20250319	125300	16993253	1779	1779	1779	1779	0
456	20250319	125200	16993253	1779	1779	1779	1779	0
457	20250319	125100	16993253	1779	1779	1779	1779	0
458	20250319	125000	16993253	1779	1779	1779	1779	0
459	20250319	124900	16993253	1779	1779	1779	1779	0
460	20250319	124800	16993253	1779	1754	1779	1754	11
461	20250319	124700	16973934	1779	1779	1779	1779	0
462	20250319	124600	16973934	1779	1779	1779	1779	0
463	20250319	124500	16973934	1779	1779	1779	1779	0
464	20250319	124400	16973934	1779	1779	1779	1779	0
465	20250319	124300	16973934	1779	1779	1779	1779	0
466	20250319	124200	16973934	1779	1779	1779	1779	0
467	20250319	124100	16973934	1779	1779	1779	1779	0
468	20250319	124000	16973934	1779	1779	1779	1779	0
469	20250319	123900	16973934	1779	1779	1779	1779	0
470	20250319	123800	16973934	1779	1779	1779	1779	0
471	20250319	123700	16973934	1779	1779	1779	1779	1
472	20250319	123600	16972155	1754	1754	1754	1754	9
473	20250319	123500	16956369	1755	1757	1757	1755	870
474	20250319	123400	15429214	1781	1781	1781	1781	0
475	20250319	123300	15429214	1781	1781	1781	1781	0
476	20250319	123200	15429214	1781	1781	1781	1781	0
477	20250319	123100	15429214	1781	1781	1781	1781	0
478	20250319	123000	15429214	1781	1781	1781	1781	0
479	20250319	122900	15429214	1781	1781	1781	1781	0
480	20250319	122800	15429214	1781	1781	1781	1781	0
481	20250319	122700	15429214	1781	1781	1781	1781	0
482	20250319	122600	15429214	1781	1781	1781	1781	0
483	20250319	122500	15429214	1781	1781	1781	1781	0
484	20250319	122400	15429214	1781	1781	1781	1781	0
485	20250319	122300	15429214	1781	1781	1781	1781	0
486	20250319	122200	15429214	1781	1781	1781	1781	0
487	20250319	122100	15429214	1781	1781	1781	1781	0
488	20250319	122000	15429214	1781	1781	1781	1781	0
489	20250319	121900	15429214	1781	1781	1781	1781	0
490	20250319	121800	15429214	1781	1781	1781	1781	0
491	20250319	121700	15429214	1781	1781	1781	1781	0
492	20250319	121600	15429214	1781	1781	1781	1781	0
493	20250319	121500	15429214	1781	1781	1781	1781	0
494	20250319	121400	15429214	1781	1781	1781	1781	0
495	20250319	121300	15429214	1781	1781	1781	1781	0
496	20250319	121200	15429214	1781	1781	1781	1781	0
497	20250319	121100	15429214	1781	1781	1781	1781	0
498	20250319	121000	15429214	1781	1781	1781	1781	0
499	20250319	120900	15429214	1781	1781	1781	1781	0
500	20250319	120800	15429214	1781	1781	1781	1781	0
501	20250319	120700	15429214	1781	1781	1781	1781	0
502	20250319	120600	15429214	1781	1781	1781	1781	0
503	20250319	120500	15429214	1781	1781	1781	1781	0
504	20250319	120400	15429214	1781	1781	1781	1781	0
505	20250319	120300	15429214	1781	1781	1781	1781	0
506	20250319	120200	15429214	1781	1781	1781	1781	0
507	20250319	120100	15429214	1781	1781	1781	1781	0
508	20250319	120000	15429214	1781	1781	1781	1781	0
509	20250319	115900	15429214	1781	1781	1781	1781	0
510	20250319	115800	15429214	1781	1781	1781	1781	0
511	20250319	115700	15429214	1781	1781	1781	1781	0
512	20250319	115600	15429214	1781	1781	1781	1781	0
513	20250319	115500	15429214	1781	1781	1781	1781	0
514	20250319	115400	15429214	1781	1781	1781	1781	0
515	20250319	115300	15429214	1781	1781	1781	1781	0
516	20250319	115200	15429214	1781	1781	1781	1781	0
517	20250319	115100	15429214	1781	1781	1781	1781	0
518	20250319	115000	15429214	1781	1781	1781	1781	0
519	20250319	114900	15429214	1781	1781	1781	1781	0
520	20250319	114800	15429214	1781	1781	1781	1781	0
521	20250319	114700	15429214	1781	1781	1781	1781	0
522	20250319	114600	15429214	1781	1781	1781	1781	0
523	20250319	114500	15429214	1781	1781	1781	1781	0
524	20250319	114400	15429214	1781	1781	1781	1781	0
525	20250319	114300	15429214	1781	1781	1781	1781	0
526	20250319	114200	15429214	1781	1781	1781	1781	0
527	20250319	114100	15429214	1781	1781	1781	1781	1
528	20250319	114000	15427433	1757	1757	1757	1757	8
529	20250319	113900	15413377	1782	1782	1782	1782	0
530	20250319	113800	15413377	1782	1782	1782	1782	0
531	20250319	113700	15413377	1782	1782	1782	1782	0
532	20250319	113600	15413377	1782	1782	1782	1782	0
533	20250319	113500	15413377	1782	1782	1782	1782	0
534	20250319	113400	15413377	1782	1782	1782	1782	0
535	20250319	113300	15413377	1782	1782	1782	1782	0
536	20250319	113200	15413377	1782	1782	1782	1782	0
537	20250319	113100	15413377	1782	1782	1782	1782	0
538	20250319	113000	15413377	1782	1782	1782	1782	0
539	20250319	112900	15413377	1782	1782	1782	1782	0
540	20250319	112800	15413377	1782	1782	1782	1782	0
541	20250319	112700	15413377	1782	1782	1782	1782	0
542	20250319	112600	15413377	1782	1782	1782	1782	0
543	20250319	112500	15413377	1782	1782	1782	1782	0
544	20250319	112400	15413377	1782	1782	1782	1782	0
545	20250319	112300	15413377	1782	1782	1782	1782	0
546	20250319	112200	15413377	1782	1782	1782	1782	0
547	20250319	112100	15413377	1782	1782	1782	1782	257
548	20250319	112000	14955403	1782	1782	1782	1782	0
549	20250319	111900	14955403	1782	1782	1782	1782	0
550	20250319	111800	14955403	1782	1782	1782	1782	0
551	20250319	111700	14955403	1782	1782	1782	1782	0
552	20250319	111600	14955403	1782	1782	1782	1782	0
553	20250319	111500	14955403	1782	1782	1782	1782	0
554	20250319	111400	14955403	1782	1782	1782	1782	0
555	20250319	111300	14955403	1782	1782	1782	1782	0
556	20250319	111200	14955403	1782	1782	1782	1782	0
557	20250319	111100	14955403	1782	1782	1782	1782	0
558	20250319	111000	14955403	1782	1782	1782	1782	0
559	20250319	110900	14955403	1782	1782	1782	1782	0
560	20250319	110800	14955403	1782	1782	1782	1782	0
561	20250319	110700	14955403	1782	1782	1782	1782	0
562	20250319	110600	14955403	1782	1782	1782	1782	0
563	20250319	110500	14955403	1782	1782	1782	1782	0
564	20250319	110400	14955403	1782	1782	1782	1782	0
565	20250319	110300	14955403	1782	1782	1782	1782	0
566	20250319	110200	14955403	1782	1782	1782	1782	0
567	20250319	110100	14955403	1782	1782	1782	1782	0
568	20250319	110000	14955403	1782	1782	1782	1782	0
569	20250319	105900	14955403	1782	1782	1782	1782	0
570	20250319	105800	14955403	1782	1782	1782	1782	0
571	20250319	105700	14955403	1782	1782	1782	1782	0
572	20250319	105600	14955403	1782	1782	1782	1782	0
573	20250319	105500	14955403	1782	1782	1782	1782	0
574	20250319	105400	14955403	1782	1782	1782	1782	0
575	20250319	105300	14955403	1782	1782	1782	1782	0
576	20250319	105200	14955403	1782	1782	1782	1782	0
577	20250319	105100	14955403	1782	1782	1782	1782	0
578	20250319	105000	14955403	1782	1782	1782	1782	0
579	20250319	104900	14955403	1782	1782	1782	1782	0
580	20250319	104800	14955403	1782	1782	1782	1782	0
581	20250319	104700	14955403	1782	1782	1782	1782	0
582	20250319	104600	14955403	1782	1782	1782	1782	0
583	20250319	104500	14955403	1782	1782	1782	1782	0
584	20250319	104400	14955403	1782	1782	1782	1782	6
585	20250319	104300	14944711	1782	1782	1782	1782	1
586	20250319	104200	14942929	1752	1756	1756	1752	1000
587	20250319	104100	13190430	1784	1784	1784	1784	0
588	20250319	104000	13190430	1784	1784	1784	1784	0
589	20250319	103900	13190430	1784	1784	1784	1784	0
590	20250319	103800	13190430	1784	1784	1784	1784	0
591	20250319	103700	13190430	1784	1784	1784	1784	0
592	20250319	103600	13190430	1784	1784	1784	1784	0
593	20250319	103500	13190430	1784	1784	1784	1784	0
594	20250319	103400	13190430	1784	1784	1784	1784	0
595	20250319	103300	13190430	1784	1784	1784	1784	0
596	20250319	103200	13190430	1784	1784	1784	1784	0
597	20250319	103100	13190430	1784	1784	1784	1784	0
598	20250319	103000	13190430	1784	1784	1784	1784	0
599	20250319	102900	13190430	1784	1784	1784	1784	0
600	20250319	102800	13190430	1784	1784	1784	1784	0
601	20250319	102700	13190430	1784	1784	1784	1784	0
602	20250319	102600	13190430	1784	1765	1784	1756	1385
603	20250319	102500	10757063	1790	1790	1790	1790	0
604	20250319	102400	10757063	1790	1790	1790	1790	0
605	20250319	102300	10757063	1790	1790	1790	1790	0
606	20250319	102200	10757063	1790	1790	1790	1790	0
607	20250319	102100	10757063	1790	1790	1790	1790	0
608	20250319	102000	10757063	1790	1764	1790	1759	269
609	20250319	101900	10283170	1765	1767	1767	1765	309
610	20250319	101800	9737530	1768	1769	1769	1768	96
611	20250319	101700	9567767	1769	1769	1769	1769	0
612	20250319	101600	9567767	1769	1790	1790	1769	371
613	20250319	101500	8911114	1770	1770	1770	1770	0
614	20250319	101400	8911114	1770	1770	1770	1770	427
615	20250319	101300	8155324	1770	1770	1770	1770	0
616	20250319	101200	8155324	1770	1770	1770	1770	2
617	20250319	101100	8151784	1770	1770	1770	1768	21
618	20250319	101000	8114648	1770	1776	1776	1768	906
619	20250319	100900	6509222	1790	1790	1790	1790	0
620	20250319	100800	6509222	1790	1790	1790	1790	0
621	20250319	100700	6509222	1790	1790	1790	1790	0
622	20250319	100600	6509222	1790	1790	1790	1790	0
623	20250319	100500	6509222	1790	1790	1790	1790	0
624	20250319	100400	6509222	1790	1790	1790	1790	0
625	20250319	100300	6509222	1790	1790	1790	1790	0
626	20250319	100200	6509222	1790	1790	1790	1790	0
627	20250319	100100	6509222	1790	1790	1790	1790	0
628	20250319	100000	6509222	1790	1790	1790	1790	0
629	20250319	095900	6509222	1790	1790	1790	1790	0
630	20250319	095800	6509222	1790	1790	1790	1790	0
631	20250319	095700	6509222	1790	1790	1790	1790	0
632	20250319	095600	6509222	1790	1790	1790	1790	0
633	20250319	095500	6509222	1790	1790	1790	1790	45
634	20250319	095400	6428672	1788	1789	1789	1788	3
635	20250319	095300	6423306	1790	1790	1790	1790	0
636	20250319	095200	6423306	1790	1790	1790	1790	0
637	20250319	095100	6423306	1790	1790	1790	1790	1
638	20250319	095000	6421516	1789	1789	1789	1789	1
639	20250319	094900	6419727	1771	1780	1780	1771	500
640	20250319	094800	5533940	1790	1789	1790	1780	10
641	20250319	094700	5516056	1786	1787	1789	1786	3
642	20250319	094600	5510694	1788	1788	1788	1788	1
643	20250319	094500	5508906	1789	1789	1789	1789	1
644	20250319	094400	5507117	1775	1775	1775	1775	8
645	20250319	094300	5492917	1794	1794	1794	1794	0
646	20250319	094200	5492917	1794	1794	1794	1794	0
647	20250319	094100	5492917	1794	1794	1794	1794	0
648	20250319	094000	5492917	1794	1794	1794	1794	0
649	20250319	093900	5492917	1794	1794	1794	1794	0
650	20250319	093800	5492917	1794	1794	1794	1794	0
651	20250319	093700	5492917	1794	1794	1794	1794	0
652	20250319	093600	5492917	1794	1790	1794	1790	21
653	20250319	093500	5455269	1790	1793	1793	1790	5
654	20250319	093400	5446310	1800	1800	1800	1800	0
655	20250319	093300	5446310	1800	1800	1800	1800	0
656	20250319	093200	5446310	1800	1800	1800	1800	0
657	20250319	093100	5446310	1800	1800	1800	1800	0
658	20250319	093000	5446310	1800	1800	1800	1800	0
659	20250319	092900	5446310	1800	1800	1800	1800	0
660	20250319	092800	5446310	1800	1800	1800	1800	0
661	20250319	092700	5446310	1800	1800	1800	1800	0
662	20250319	092600	5446310	1800	1800	1800	1800	0
663	20250319	092500	5446310	1800	1776	1800	1776	171
664	20250319	092400	5142590	1817	1817	1817	1817	1
665	20250319	092300	5140773	1770	1818	1819	1770	1226
666	20250319	092200	2925753	1818	1817	1818	1817	216
667	20250319	092100	2533280	1817	1817	1817	1817	0
668	20250319	092000	2533280	1817	1817	1817	1817	0
669	20250319	091900	2533280	1817	1817	1817	1817	0
670	20250319	091800	2533280	1817	1789	1817	1789	341
671	20250319	091700	1923175	1789	1789	1789	1789	661
672	20250319	091600	740646	1789	1789	1789	1789	0
673	20250319	091500	740646	1789	1789	1789	1789	0
674	20250319	091400	740646	1789	1789	1789	1789	3
675	20250319	091300	735279	1789	1789	1789	1789	0
676	20250319	091200	735279	1789	1789	1789	1789	0
677	20250319	091100	735279	1789	1789	1789	1789	111
678	20250319	091000	536700	1789	1789	1789	1789	0
679	20250319	090900	536700	1789	1789	1789	1789	0
680	20250319	090800	536700	1789	1789	1789	1789	0
681	20250319	090700	536700	1789	1789	1789	1789	0
682	20250319	090600	536700	1789	1789	1789	1789	0
683	20250319	090500	536700	1789	1789	1789	1789	0
684	20250319	090400	536700	1789	1789	1789	1789	0
685	20250319	090300	536700	1789	1789	1789	1789	0
686	20250319	090200	536700	1789	1789	1789	1789	0
687	20250319	090100	536700	1789	1789	1789	1789	0
688	20250319	090000	536700	1789	1789	1789	1789	300