KissMeData/154030/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203300	15016882	1794	1794	1794	1794	423
3	20250319	203200	15016882	1794	1794	1794	1794	0
4	20250319	203100	15016882	1794	1794	1794	1794	0
5	20250319	203000	15016882	1794	1794	1794	1794	0
6	20250319	202900	15016882	1794	1794	1794	1794	0
7	20250319	202800	15016882	1794	1794	1794	1794	0
8	20250319	202700	15016882	1794	1794	1794	1794	0
9	20250319	202600	15016882	1794	1794	1794	1794	0
10	20250319	202500	15016882	1794	1794	1794	1794	0
11	20250319	202400	15016882	1794	1794	1794	1794	0
12	20250319	202300	15016882	1794	1794	1794	1794	0
13	20250319	202200	15016882	1794	1794	1794	1794	0
14	20250319	202100	15016882	1794	1794	1794	1794	0
15	20250319	202000	15016882	1794	1794	1794	1794	0
16	20250319	201900	15016882	1794	1794	1794	1794	0
17	20250319	201800	15016882	1794	1794	1794	1794	0
18	20250319	201700	15016882	1794	1794	1794	1794	0
19	20250319	201600	15016882	1794	1794	1794	1794	0
20	20250319	201500	15016882	1794	1794	1794	1794	0
21	20250319	201400	15016882	1794	1794	1794	1794	0
22	20250319	201300	15016882	1794	1794	1794	1794	0
23	20250319	201200	15016882	1794	1794	1794	1794	0
24	20250319	201100	15016882	1794	1794	1794	1794	0
25	20250319	201000	15016882	1794	1794	1794	1794	0
26	20250319	200900	15016882	1794	1794	1794	1794	0
27	20250319	200800	15016882	1794	1794	1794	1794	0
28	20250319	200700	15016882	1794	1794	1794	1794	0
29	20250319	200600	15016882	1794	1794	1794	1794	0
30	20250319	200500	15016882	1794	1794	1794	1794	0
31	20250319	200400	15016882	1794	1794	1794	1794	0
32	20250319	200300	15016882	1794	1794	1794	1794	423
33	20250319	200200	15016882	1794	1794	1794	1794	0
34	20250319	200100	15016882	1794	1794	1794	1794	0
35	20250319	200000	15016882	1794	1794	1794	1794	0
36	20250319	195900	15016882	1794	1794	1794	1794	0
37	20250319	195800	15016882	1794	1794	1794	1794	0
38	20250319	195700	15016882	1794	1794	1794	1794	0
39	20250319	195600	15016882	1794	1794	1794	1794	0
40	20250319	195500	15016882	1794	1794	1794	1794	0
41	20250319	195400	15016882	1794	1794	1794	1794	0
42	20250319	195300	15016882	1794	1794	1794	1794	0
43	20250319	195200	15016882	1794	1794	1794	1794	0
44	20250319	195100	15016882	1794	1794	1794	1794	0
45	20250319	195000	15016882	1794	1794	1794	1794	0
46	20250319	194900	15016882	1794	1794	1794	1794	0
47	20250319	194800	15016882	1794	1794	1794	1794	0
48	20250319	194700	15016882	1794	1794	1794	1794	0
49	20250319	194600	15016882	1794	1794	1794	1794	0
50	20250319	194500	15016882	1794	1794	1794	1794	0
51	20250319	194400	15016882	1794	1794	1794	1794	0
52	20250319	194300	15016882	1794	1794	1794	1794	0
53	20250319	194200	15016882	1794	1794	1794	1794	0
54	20250319	194100	15016882	1794	1794	1794	1794	0
55	20250319	194000	15016882	1794	1794	1794	1794	0
56	20250319	193900	15016882	1794	1794	1794	1794	0
57	20250319	193800	15016882	1794	1794	1794	1794	0
58	20250319	193700	15016882	1794	1794	1794	1794	0
59	20250319	193600	15016882	1794	1794	1794	1794	0
60	20250319	193500	15016882	1794	1794	1794	1794	0
61	20250319	193400	15016882	1794	1794	1794	1794	0
62	20250319	193300	15016882	1794	1794	1794	1794	423
63	20250319	193200	15016882	1794	1794	1794	1794	0
64	20250319	193100	15016882	1794	1794	1794	1794	0
65	20250319	193000	15016882	1794	1794	1794	1794	0
66	20250319	192900	15016882	1794	1794	1794	1794	0
67	20250319	192800	15016882	1794	1794	1794	1794	0
68	20250319	192700	15016882	1794	1794	1794	1794	0
69	20250319	192600	15016882	1794	1794	1794	1794	0
70	20250319	192500	15016882	1794	1794	1794	1794	0
71	20250319	192400	15016882	1794	1794	1794	1794	0
72	20250319	192300	15016882	1794	1794	1794	1794	0
73	20250319	192200	15016882	1794	1794	1794	1794	0
74	20250319	192100	15016882	1794	1794	1794	1794	0
75	20250319	192000	15016882	1794	1794	1794	1794	0
76	20250319	191900	15016882	1794	1794	1794	1794	0
77	20250319	191800	15016882	1794	1794	1794	1794	0
78	20250319	191700	15016882	1794	1794	1794	1794	0
79	20250319	191600	15016882	1794	1794	1794	1794	0
80	20250319	191500	15016882	1794	1794	1794	1794	0
81	20250319	191400	15016882	1794	1794	1794	1794	0
82	20250319	191300	15016882	1794	1794	1794	1794	0
83	20250319	191200	15016882	1794	1794	1794	1794	0
84	20250319	191100	15016882	1794	1794	1794	1794	0
85	20250319	191000	15016882	1794	1794	1794	1794	0
86	20250319	190900	15016882	1794	1794	1794	1794	0
87	20250319	190800	15016882	1794	1794	1794	1794	0
88	20250319	190700	15016882	1794	1794	1794	1794	0
89	20250319	190600	15016882	1794	1794	1794	1794	0
90	20250319	190500	15016882	1794	1794	1794	1794	0
91	20250319	190400	15016882	1794	1794	1794	1794	0
92	20250319	190300	15016882	1794	1794	1794	1794	423
93	20250319	190200	15016882	1794	1794	1794	1794	0
94	20250319	190100	15016882	1794	1794	1794	1794	0
95	20250319	190000	15016882	1794	1794	1794	1794	0
96	20250319	185900	15016882	1794	1794	1794	1794	0
97	20250319	185800	15016882	1794	1794	1794	1794	0
98	20250319	185700	15016882	1794	1794	1794	1794	0
99	20250319	185600	15016882	1794	1794	1794	1794	0
100	20250319	185500	15016882	1794	1794	1794	1794	0
101	20250319	185400	15016882	1794	1794	1794	1794	0
102	20250319	185300	15016882	1794	1794	1794	1794	0
103	20250319	185200	15016882	1794	1794	1794	1794	0
104	20250319	185100	15016882	1794	1794	1794	1794	0
105	20250319	185000	15016882	1794	1794	1794	1794	0
106	20250319	184900	15016882	1794	1794	1794	1794	0
107	20250319	184800	15016882	1794	1794	1794	1794	0
108	20250319	184700	15016882	1794	1794	1794	1794	0
109	20250319	184600	15016882	1794	1794	1794	1794	0
110	20250319	184500	15016882	1794	1794	1794	1794	0
111	20250319	184400	15016882	1794	1794	1794	1794	0
112	20250319	184300	15016882	1794	1794	1794	1794	0
113	20250319	184200	15016882	1794	1794	1794	1794	0
114	20250319	184100	15016882	1794	1794	1794	1794	0
115	20250319	184000	15016882	1794	1794	1794	1794	0
116	20250319	183900	15016882	1794	1794	1794	1794	0
117	20250319	183800	15016882	1794	1794	1794	1794	0
118	20250319	183700	15016882	1794	1794	1794	1794	0
119	20250319	183600	15016882	1794	1794	1794	1794	0
120	20250319	183500	15016882	1794	1794	1794	1794	0
121	20250319	183400	15016882	1794	1794	1794	1794	0
122	20250319	183300	15016882	1794	1794	1794	1794	423
123	20250319	183200	15016882	1794	1794	1794	1794	0
124	20250319	183100	15016882	1794	1794	1794	1794	0
125	20250319	183000	15016882	1794	1794	1794	1794	0
126	20250319	182900	15016882	1794	1794	1794	1794	0
127	20250319	182800	15016882	1794	1794	1794	1794	0
128	20250319	182700	15016882	1794	1794	1794	1794	0
129	20250319	182600	15016882	1794	1794	1794	1794	0
130	20250319	182500	15016882	1794	1794	1794	1794	0
131	20250319	182400	15016882	1794	1794	1794	1794	0
132	20250319	182300	15016882	1794	1794	1794	1794	0
133	20250319	182200	15016882	1794	1794	1794	1794	0
134	20250319	182100	15016882	1794	1794	1794	1794	0
135	20250319	182000	15016882	1794	1794	1794	1794	0
136	20250319	181900	15016882	1794	1794	1794	1794	0
137	20250319	181800	15016882	1794	1794	1794	1794	0
138	20250319	181700	15016882	1794	1794	1794	1794	0
139	20250319	181600	15016882	1794	1794	1794	1794	0
140	20250319	181500	15016882	1794	1794	1794	1794	0
141	20250319	181400	15016882	1794	1794	1794	1794	0
142	20250319	181300	15016882	1794	1794	1794	1794	0
143	20250319	181200	15016882	1794	1794	1794	1794	0
144	20250319	181100	15016882	1794	1794	1794	1794	0
145	20250319	181000	15016882	1794	1794	1794	1794	0
146	20250319	180900	15016882	1794	1794	1794	1794	0
147	20250319	180800	15016882	1794	1794	1794	1794	0
148	20250319	180700	15016882	1794	1794	1794	1794	0
149	20250319	180600	15016882	1794	1794	1794	1794	0
150	20250319	180500	15016882	1794	1794	1794	1794	0
151	20250319	180400	15016882	1794	1794	1794	1794	0
152	20250319	180300	15016882	1794	1794	1794	1794	423
153	20250319	180200	15016882	1794	1794	1794	1794	0
154	20250319	180100	15016882	1794	1794	1794	1794	0
155	20250319	180000	15016882	1794	1794	1794	1794	0
156	20250319	175900	15016882	1794	1794	1794	1794	0
157	20250319	175800	15016882	1794	1794	1794	1794	0
158	20250319	175700	15016882	1794	1794	1794	1794	0
159	20250319	175600	15016882	1794	1794	1794	1794	0
160	20250319	175500	15016882	1794	1794	1794	1794	0
161	20250319	175400	15016882	1794	1794	1794	1794	0
162	20250319	175300	15016882	1794	1794	1794	1794	0
163	20250319	175200	15016882	1794	1794	1794	1794	0
164	20250319	175100	15016882	1794	1794	1794	1794	0
165	20250319	175000	15016882	1794	1794	1794	1794	0
166	20250319	174900	15016882	1794	1794	1794	1794	0
167	20250319	174800	15016882	1794	1794	1794	1794	0
168	20250319	174700	15016882	1794	1794	1794	1794	0
169	20250319	174600	15016882	1794	1794	1794	1794	0
170	20250319	174500	15016882	1794	1794	1794	1794	0
171	20250319	174400	15016882	1794	1794	1794	1794	0
172	20250319	174300	15016882	1794	1794	1794	1794	0
173	20250319	174200	15016882	1794	1794	1794	1794	0
174	20250319	174100	15016882	1794	1794	1794	1794	0
175	20250319	174000	15016882	1794	1794	1794	1794	0
176	20250319	173900	15016882	1794	1794	1794	1794	0
177	20250319	173800	15016882	1794	1794	1794	1794	0
178	20250319	173700	15016882	1794	1794	1794	1794	0
179	20250319	173600	15016882	1794	1794	1794	1794	0
180	20250319	173500	15016882	1794	1794	1794	1794	0
181	20250319	173400	15016882	1794	1794	1794	1794	0
182	20250319	173300	15016882	1794	1794	1794	1794	423
183	20250319	173200	15016882	1794	1794	1794	1794	0
184	20250319	173100	15016882	1794	1794	1794	1794	0
185	20250319	173000	15016882	1794	1794	1794	1794	0
186	20250319	172900	15016882	1794	1794	1794	1794	0
187	20250319	172800	15016882	1794	1794	1794	1794	0
188	20250319	172700	15016882	1794	1794	1794	1794	0
189	20250319	172600	15016882	1794	1794	1794	1794	0
190	20250319	172500	15016882	1794	1794	1794	1794	0
191	20250319	172400	15016882	1794	1794	1794	1794	0
192	20250319	172300	15016882	1794	1794	1794	1794	0
193	20250319	172200	15016882	1794	1794	1794	1794	0
194	20250319	172100	15016882	1794	1794	1794	1794	0
195	20250319	172000	15016882	1794	1794	1794	1794	0
196	20250319	171900	15016882	1794	1794	1794	1794	0
197	20250319	171800	15016882	1794	1794	1794	1794	0
198	20250319	171700	15016882	1794	1794	1794	1794	0
199	20250319	171600	15016882	1794	1794	1794	1794	0
200	20250319	171500	15016882	1794	1794	1794	1794	0
201	20250319	171400	15016882	1794	1794	1794	1794	0
202	20250319	171300	15016882	1794	1794	1794	1794	0
203	20250319	171200	15016882	1794	1794	1794	1794	0
204	20250319	171100	15016882	1794	1794	1794	1794	0
205	20250319	171000	15016882	1794	1794	1794	1794	0
206	20250319	170900	15016882	1794	1794	1794	1794	0
207	20250319	170800	15016882	1794	1794	1794	1794	0
208	20250319	170700	15016882	1794	1794	1794	1794	0
209	20250319	170600	15016882	1794	1794	1794	1794	0
210	20250319	170500	15016882	1794	1794	1794	1794	0
211	20250319	170400	15016882	1794	1794	1794	1794	0
212	20250319	170300	15016882	1794	1794	1794	1794	423
213	20250319	170200	15016882	1794	1794	1794	1794	0
214	20250319	170100	15016882	1794	1794	1794	1794	0
215	20250319	170000	15016882	1794	1794	1794	1794	0
216	20250319	165900	15016882	1794	1794	1794	1794	0
217	20250319	165800	15016882	1794	1794	1794	1794	0
218	20250319	165700	15016882	1794	1794	1794	1794	0
219	20250319	165600	15016882	1794	1794	1794	1794	0
220	20250319	165500	15016882	1794	1794	1794	1794	0
221	20250319	165400	15016882	1794	1794	1794	1794	0
222	20250319	165300	15016882	1794	1794	1794	1794	0
223	20250319	165200	15016882	1794	1794	1794	1794	0
224	20250319	165100	15016882	1794	1794	1794	1794	0
225	20250319	165000	15016882	1794	1794	1794	1794	0
226	20250319	164900	15016882	1794	1794	1794	1794	0
227	20250319	164800	15016882	1794	1794	1794	1794	0
228	20250319	164700	15016882	1794	1794	1794	1794	0
229	20250319	164600	15016882	1794	1794	1794	1794	0
230	20250319	164500	15016882	1794	1794	1794	1794	0
231	20250319	164400	15016882	1794	1794	1794	1794	0
232	20250319	164300	15016882	1794	1794	1794	1794	0
233	20250319	164200	15016882	1794	1794	1794	1794	0
234	20250319	164100	15016882	1794	1794	1794	1794	0
235	20250319	164000	15016882	1794	1794	1794	1794	0
236	20250319	163900	15016882	1794	1794	1794	1794	0
237	20250319	163800	15016882	1794	1794	1794	1794	0
238	20250319	163700	15016882	1794	1794	1794	1794	0
239	20250319	163600	15016882	1794	1794	1794	1794	0
240	20250319	163500	15016882	1794	1794	1794	1794	0
241	20250319	163400	15016882	1794	1794	1794	1794	0
242	20250319	163300	15016882	1794	1794	1794	1794	423
243	20250319	163200	15016882	1794	1794	1794	1794	0
244	20250319	163100	15016882	1794	1794	1794	1794	0
245	20250319	163000	15016882	1794	1794	1794	1794	0
246	20250319	162900	15016882	1794	1794	1794	1794	0
247	20250319	162800	15016882	1794	1794	1794	1794	0
248	20250319	162700	15016882	1794	1794	1794	1794	0
249	20250319	162600	15016882	1794	1794	1794	1794	0
250	20250319	162500	15016882	1794	1794	1794	1794	0
251	20250319	162400	15016882	1794	1794	1794	1794	0
252	20250319	162300	15016882	1794	1794	1794	1794	0
253	20250319	162200	15016882	1794	1794	1794	1794	0
254	20250319	162100	15016882	1794	1794	1794	1794	0
255	20250319	162000	15016882	1794	1794	1794	1794	0
256	20250319	161900	15016882	1794	1794	1794	1794	0
257	20250319	161800	15016882	1794	1794	1794	1794	0
258	20250319	161700	15016882	1794	1794	1794	1794	0
259	20250319	161600	15016882	1794	1794	1794	1794	0
260	20250319	161500	15016882	1794	1794	1794	1794	0
261	20250319	161400	15016882	1794	1794	1794	1794	0
262	20250319	161300	15016882	1794	1794	1794	1794	0
263	20250319	161200	15016882	1794	1794	1794	1794	0
264	20250319	161100	15016882	1794	1794	1794	1794	0
265	20250319	161000	15016882	1794	1794	1794	1794	0
266	20250319	160900	15016882	1794	1794	1794	1794	0
267	20250319	160800	15016882	1794	1794	1794	1794	0
268	20250319	160700	15016882	1794	1794	1794	1794	0
269	20250319	160600	15016882	1794	1794	1794	1794	0
270	20250319	160500	15016882	1794	1794	1794	1794	0
271	20250319	160400	15016882	1794	1794	1794	1794	0
272	20250319	160300	15016882	1794	1794	1794	1794	423
273	20250319	160200	15016882	1794	1794	1794	1794	0
274	20250319	160100	15016882	1794	1794	1794	1794	0
275	20250319	160000	15016882	1794	1794	1794	1794	0
276	20250319	155900	15016882	1794	1794	1794	1794	0
277	20250319	155800	15016882	1794	1794	1794	1794	0
278	20250319	155700	15016882	1794	1794	1794	1794	0
279	20250319	155600	15016882	1794	1794	1794	1794	0
280	20250319	155500	15016882	1794	1794	1794	1794	0
281	20250319	155400	15016882	1794	1794	1794	1794	0
282	20250319	155300	15016882	1794	1794	1794	1794	0
283	20250319	155200	15016882	1794	1794	1794	1794	0
284	20250319	155100	15016882	1794	1794	1794	1794	0
285	20250319	155000	15016882	1794	1794	1794	1794	0
286	20250319	154900	15016882	1794	1794	1794	1794	0
287	20250319	154800	15016882	1794	1794	1794	1794	0
288	20250319	154700	15016882	1794	1794	1794	1794	0
289	20250319	154600	15016882	1794	1794	1794	1794	0
290	20250319	154500	15016882	1794	1794	1794	1794	0
291	20250319	154400	15016882	1794	1794	1794	1794	0
292	20250319	154300	15016882	1794	1794	1794	1794	0
293	20250319	154200	15016882	1794	1794	1794	1794	0
294	20250319	154100	15016882	1794	1794	1794	1794	0
295	20250319	154000	15016882	1794	1794	1794	1794	0
296	20250319	153900	15016882	1794	1794	1794	1794	0
297	20250319	153800	15016882	1794	1794	1794	1794	0
298	20250319	153700	15016882	1794	1794	1794	1794	0
299	20250319	153600	15016882	1794	1794	1794	1794	0
300	20250319	153500	15016882	1794	1794	1794	1794	0
301	20250319	153400	15016882	1794	1794	1794	1794	0
302	20250319	153300	15016882	1794	1794	1794	1794	423
303	20250319	153200	15016882	1794	1794	1794	1794	0
304	20250319	153100	15016882	1794	1794	1794	1794	0
305	20250319	153000	15016882	1794	1794	1794	1794	423
306	20250319	152900	14258020	1798	1798	1798	1798	0
307	20250319	152800	14258020	1798	1798	1798	1798	0
308	20250319	152700	14258020	1798	1798	1798	1798	0
309	20250319	152600	14258020	1798	1798	1798	1798	0
310	20250319	152500	14258020	1798	1798	1798	1798	0
311	20250319	152400	14258020	1798	1798	1798	1798	0
312	20250319	152300	14258020	1798	1798	1798	1798	0
313	20250319	152200	14258020	1798	1798	1798	1798	0
314	20250319	152100	14258020	1798	1798	1798	1798	0
315	20250319	152000	14258020	1798	1798	1798	1798	0
316	20250319	151900	14258020	1798	1798	1798	1798	0
317	20250319	151800	14258020	1798	1798	1798	1798	0
318	20250319	151700	14258020	1798	1798	1798	1798	0
319	20250319	151600	14258020	1798	1798	1798	1798	0
320	20250319	151500	14258020	1798	1798	1798	1798	0
321	20250319	151400	14258020	1798	1798	1798	1798	0
322	20250319	151300	14258020	1798	1798	1798	1798	0
323	20250319	151200	14258020	1798	1795	1798	1795	2
324	20250319	151100	14254427	1794	1794	1794	1794	0
325	20250319	151000	14254427	1794	1794	1794	1794	0
326	20250319	150900	14254427	1794	1794	1794	1794	0
327	20250319	150800	14254427	1794	1794	1794	1794	0
328	20250319	150700	14254427	1794	1794	1794	1794	0
329	20250319	150600	14254427	1794	1794	1794	1794	0
330	20250319	150500	14254427	1794	1794	1794	1794	0
331	20250319	150400	14254427	1794	1794	1794	1794	1
332	20250319	150300	14252633	1793	1793	1793	1793	0
333	20250319	150200	14252633	1793	1793	1793	1793	0
334	20250319	150100	14252633	1793	1793	1793	1793	0
335	20250319	150000	14252633	1793	1793	1793	1793	0
336	20250319	145900	14252633	1793	1793	1793	1793	10
337	20250319	145800	14234703	1792	1792	1792	1792	0
338	20250319	145700	14234703	1792	1792	1792	1792	0
339	20250319	145600	14234703	1792	1792	1792	1792	0
340	20250319	145500	14234703	1792	1792	1792	1792	0
341	20250319	145400	14234703	1792	1794	1794	1792	500
342	20250319	145300	13338545	1793	1793	1793	1793	0
343	20250319	145200	13338545	1793	1793	1793	1793	0
344	20250319	145100	13338545	1793	1793	1793	1793	0
345	20250319	145000	13338545	1793	1793	1793	1793	0
346	20250319	144900	13338545	1793	1793	1793	1793	0
347	20250319	144800	13338545	1793	1793	1793	1793	0
348	20250319	144700	13338545	1793	1793	1793	1793	0
349	20250319	144600	13338545	1793	1794	1794	1793	160
350	20250319	144500	13051645	1793	1793	1793	1793	0
351	20250319	144400	13051645	1793	1793	1793	1793	0
352	20250319	144300	13051645	1793	1793	1793	1793	0
353	20250319	144200	13051645	1793	1793	1793	1793	0
354	20250319	144100	13051645	1793	1793	1793	1793	0
355	20250319	144000	13051645	1793	1793	1793	1793	0
356	20250319	143900	13051645	1793	1794	1794	1793	1000
357	20250319	143800	11258627	1793	1793	1793	1793	0
358	20250319	143700	11258627	1793	1793	1793	1793	0
359	20250319	143600	11258627	1793	1793	1793	1793	0
360	20250319	143500	11258627	1793	1793	1793	1793	0
361	20250319	143400	11258627	1793	1793	1793	1793	0
362	20250319	143300	11258627	1793	1793	1793	1793	0
363	20250319	143200	11258627	1793	1793	1793	1793	0
364	20250319	143100	11258627	1793	1793	1793	1793	0
365	20250319	143000	11258627	1793	1793	1793	1793	0
366	20250319	142900	11258627	1793	1793	1793	1793	0
367	20250319	142800	11258627	1793	1793	1793	1793	0
368	20250319	142700	11258627	1793	1793	1793	1793	0
369	20250319	142600	11258627	1793	1793	1793	1793	0
370	20250319	142500	11258627	1793	1793	1793	1793	0
371	20250319	142400	11258627	1793	1793	1793	1793	0
372	20250319	142300	11258627	1793	1793	1793	1793	0
373	20250319	142200	11258627	1793	1793	1793	1793	0
374	20250319	142100	11258627	1793	1793	1793	1793	0
375	20250319	142000	11258627	1793	1793	1793	1793	0
376	20250319	141900	11258627	1793	1793	1793	1793	0
377	20250319	141800	11258627	1793	1793	1793	1793	373
378	20250319	141700	10589838	1798	1798	1798	1798	0
379	20250319	141600	10589838	1798	1798	1798	1798	0
380	20250319	141500	10589838	1798	1798	1798	1798	0
381	20250319	141400	10589838	1798	1798	1798	1798	146
382	20250319	141300	10327330	1793	1793	1793	1793	0
383	20250319	141200	10327330	1793	1793	1793	1793	0
384	20250319	141100	10327330	1793	1793	1793	1793	0
385	20250319	141000	10327330	1793	1793	1793	1793	0
386	20250319	140900	10327330	1793	1793	1793	1793	0
387	20250319	140800	10327330	1793	1793	1793	1793	0
388	20250319	140700	10327330	1793	1793	1793	1793	0
389	20250319	140600	10327330	1793	1793	1793	1793	0
390	20250319	140500	10327330	1793	1793	1793	1793	0
391	20250319	140400	10327330	1793	1793	1793	1793	0
392	20250319	140300	10327330	1793	1793	1793	1793	0
393	20250319	140200	10327330	1793	1793	1793	1793	0
394	20250319	140100	10327330	1793	1793	1793	1793	0
395	20250319	140000	10327330	1793	1793	1793	1793	0
396	20250319	135900	10327330	1793	1793	1793	1793	0
397	20250319	135800	10327330	1793	1793	1793	1793	0
398	20250319	135700	10327330	1793	1793	1793	1793	0
399	20250319	135600	10327330	1793	1793	1793	1793	0
400	20250319	135500	10327330	1793	1793	1793	1793	0
401	20250319	135400	10327330	1793	1793	1793	1793	0
402	20250319	135300	10327330	1793	1793	1793	1793	0
403	20250319	135200	10327330	1793	1793	1793	1793	0
404	20250319	135100	10327330	1793	1793	1793	1793	0
405	20250319	135000	10327330	1793	1793	1793	1793	0
406	20250319	134900	10327330	1793	1793	1793	1793	0
407	20250319	134800	10327330	1793	1793	1793	1793	379
408	20250319	134700	9647783	1792	1792	1792	1792	0
409	20250319	134600	9647783	1792	1792	1792	1792	0
410	20250319	134500	9647783	1792	1792	1792	1792	0
411	20250319	134400	9647783	1792	1792	1792	1792	0
412	20250319	134300	9647783	1792	1792	1792	1792	0
413	20250319	134200	9647783	1792	1792	1792	1792	0
414	20250319	134100	9647783	1792	1792	1792	1792	0
415	20250319	134000	9647783	1792	1792	1792	1792	0
416	20250319	133900	9647783	1792	1792	1792	1792	0
417	20250319	133800	9647783	1792	1792	1792	1792	0
418	20250319	133700	9647783	1792	1792	1792	1792	0
419	20250319	133600	9647783	1792	1792	1792	1792	0
420	20250319	133500	9647783	1792	1792	1792	1792	0
421	20250319	133400	9647783	1792	1792	1792	1792	0
422	20250319	133300	9647783	1792	1792	1792	1792	0
423	20250319	133200	9647783	1792	1792	1792	1792	0
424	20250319	133100	9647783	1792	1792	1792	1792	0
425	20250319	133000	9647783	1792	1792	1792	1792	0
426	20250319	132900	9647783	1792	1792	1792	1792	0
427	20250319	132800	9647783	1792	1792	1792	1792	0
428	20250319	132700	9647783	1792	1792	1792	1792	0
429	20250319	132600	9647783	1792	1792	1792	1792	0
430	20250319	132500	9647783	1792	1792	1792	1792	0
431	20250319	132400	9647783	1792	1792	1792	1792	0
432	20250319	132300	9647783	1792	1792	1792	1792	0
433	20250319	132200	9647783	1792	1792	1792	1792	0
434	20250319	132100	9647783	1792	1792	1792	1792	0
435	20250319	132000	9647783	1792	1792	1792	1792	0
436	20250319	131900	9647783	1792	1792	1792	1792	0
437	20250319	131800	9647783	1792	1792	1792	1792	0
438	20250319	131700	9647783	1792	1792	1792	1792	0
439	20250319	131600	9647783	1792	1792	1792	1792	0
440	20250319	131500	9647783	1792	1792	1792	1792	0
441	20250319	131400	9647783	1792	1792	1792	1792	0
442	20250319	131300	9647783	1792	1792	1792	1792	0
443	20250319	131200	9647783	1792	1792	1792	1792	0
444	20250319	131100	9647783	1792	1792	1792	1792	0
445	20250319	131000	9647783	1792	1792	1792	1792	0
446	20250319	130900	9647783	1792	1792	1792	1792	0
447	20250319	130800	9647783	1792	1792	1792	1792	0
448	20250319	130700	9647783	1792	1792	1792	1792	0
449	20250319	130600	9647783	1792	1792	1792	1792	0
450	20250319	130500	9647783	1792	1792	1792	1792	0
451	20250319	130400	9647783	1792	1792	1792	1792	0
452	20250319	130300	9647783	1792	1792	1792	1792	0
453	20250319	130200	9647783	1792	1792	1792	1792	0
454	20250319	130100	9647783	1792	1792	1792	1792	0
455	20250319	130000	9647783	1792	1792	1792	1792	0
456	20250319	125900	9647783	1792	1792	1792	1792	0
457	20250319	125800	9647783	1792	1792	1792	1792	0
458	20250319	125700	9647783	1792	1792	1792	1792	0
459	20250319	125600	9647783	1792	1792	1792	1792	50
460	20250319	125500	9558183	1792	1792	1792	1792	0
461	20250319	125400	9558183	1792	1792	1792	1792	0
462	20250319	125300	9558183	1792	1792	1792	1792	5
463	20250319	125200	9549223	1798	1798	1798	1798	0
464	20250319	125100	9549223	1798	1798	1798	1798	0
465	20250319	125000	9549223	1798	1798	1798	1798	209
466	20250319	124900	9173441	1792	1792	1792	1792	0
467	20250319	124800	9173441	1792	1793	1793	1792	100
468	20250319	124700	8994171	1792	1792	1792	1792	0
469	20250319	124600	8994171	1792	1792	1792	1792	0
470	20250319	124500	8994171	1792	1792	1792	1792	0
471	20250319	124400	8994171	1792	1792	1792	1792	0
472	20250319	124300	8994171	1792	1792	1792	1792	100
473	20250319	124200	8814971	1792	1792	1792	1792	0
474	20250319	124100	8814971	1792	1792	1792	1792	0
475	20250319	124000	8814971	1792	1792	1792	1792	0
476	20250319	123900	8814971	1792	1792	1792	1792	0
477	20250319	123800	8814971	1792	1792	1792	1792	0
478	20250319	123700	8814971	1792	1792	1792	1792	0
479	20250319	123600	8814971	1792	1792	1792	1792	0
480	20250319	123500	8814971	1792	1792	1792	1792	0
481	20250319	123400	8814971	1792	1792	1792	1792	0
482	20250319	123300	8814971	1792	1792	1792	1792	1
483	20250319	123200	8813179	1792	1792	1792	1792	0
484	20250319	123100	8813179	1792	1792	1792	1792	0
485	20250319	123000	8813179	1792	1792	1792	1792	0
486	20250319	122900	8813179	1792	1792	1792	1792	0
487	20250319	122800	8813179	1792	1793	1793	1792	364
488	20250319	122700	8160852	1798	1798	1798	1798	0
489	20250319	122600	8160852	1798	1798	1798	1798	0
490	20250319	122500	8160852	1798	1798	1798	1798	0
491	20250319	122400	8160852	1798	1798	1798	1798	0
492	20250319	122300	8160852	1798	1798	1798	1798	0
493	20250319	122200	8160852	1798	1798	1798	1798	0
494	20250319	122100	8160852	1798	1798	1798	1798	0
495	20250319	122000	8160852	1798	1798	1798	1798	0
496	20250319	121900	8160852	1798	1798	1798	1798	0
497	20250319	121800	8160852	1798	1798	1798	1798	0
498	20250319	121700	8160852	1798	1798	1798	1798	0
499	20250319	121600	8160852	1798	1798	1798	1798	0
500	20250319	121500	8160852	1798	1798	1798	1798	0
501	20250319	121400	8160852	1798	1798	1798	1798	0
502	20250319	121300	8160852	1798	1798	1798	1798	0
503	20250319	121200	8160852	1798	1798	1798	1798	1
504	20250319	121100	8159054	1793	1793	1793	1793	0
505	20250319	121000	8159054	1793	1793	1793	1793	0
506	20250319	120900	8159054	1793	1793	1793	1793	0
507	20250319	120800	8159054	1793	1793	1793	1793	30
508	20250319	120700	8105264	1793	1793	1793	1793	0
509	20250319	120600	8105264	1793	1793	1793	1793	0
510	20250319	120500	8105264	1793	1793	1793	1793	0
511	20250319	120400	8105264	1793	1793	1793	1793	0
512	20250319	120300	8105264	1793	1793	1793	1793	0
513	20250319	120200	8105264	1793	1793	1793	1793	0
514	20250319	120100	8105264	1793	1793	1793	1793	0
515	20250319	120000	8105264	1793	1793	1793	1793	0
516	20250319	115900	8105264	1793	1793	1793	1793	0
517	20250319	115800	8105264	1793	1793	1793	1793	0
518	20250319	115700	8105264	1793	1793	1793	1793	0
519	20250319	115600	8105264	1793	1793	1793	1793	645
520	20250319	115500	6948779	1793	1793	1793	1793	5
521	20250319	115400	6939814	1793	1793	1793	1793	5
522	20250319	115300	6930849	1793	1793	1793	1793	0
523	20250319	115200	6930849	1793	1793	1793	1793	0
524	20250319	115100	6930849	1793	1793	1793	1793	0
525	20250319	115000	6930849	1793	1793	1793	1793	50
526	20250319	114900	6841199	1793	1795	1795	1793	131
527	20250319	114800	6606266	1798	1798	1798	1798	0
528	20250319	114700	6606266	1798	1798	1798	1798	25
529	20250319	114600	6561316	1798	1798	1798	1798	0
530	20250319	114500	6561316	1798	1798	1798	1798	0
531	20250319	114400	6561316	1798	1798	1798	1798	0
532	20250319	114300	6561316	1798	1798	1798	1798	0
533	20250319	114200	6561316	1798	1798	1798	1798	0
534	20250319	114100	6561316	1798	1798	1798	1798	0
535	20250319	114000	6561316	1798	1798	1798	1798	0
536	20250319	113900	6561316	1798	1798	1798	1798	0
537	20250319	113800	6561316	1798	1798	1798	1798	0
538	20250319	113700	6561316	1798	1798	1798	1798	1
539	20250319	113600	6559518	1792	1792	1792	1792	0
540	20250319	113500	6559518	1792	1792	1792	1792	0
541	20250319	113400	6559518	1792	1792	1792	1792	0
542	20250319	113300	6559518	1792	1792	1792	1792	0
543	20250319	113200	6559518	1792	1792	1792	1792	0
544	20250319	113100	6559518	1792	1792	1792	1792	0
545	20250319	113000	6559518	1792	1792	1792	1792	0
546	20250319	112900	6559518	1792	1792	1792	1792	0
547	20250319	112800	6559518	1792	1792	1792	1792	0
548	20250319	112700	6559518	1792	1792	1792	1792	0
549	20250319	112600	6559518	1792	1792	1792	1792	0
550	20250319	112500	6559518	1792	1792	1792	1792	0
551	20250319	112400	6559518	1792	1792	1792	1792	0
552	20250319	112300	6559518	1792	1792	1792	1792	0
553	20250319	112200	6559518	1792	1792	1792	1792	0
554	20250319	112100	6559518	1792	1797	1797	1792	200
555	20250319	112000	6200777	1797	1797	1797	1797	0
556	20250319	111900	6200777	1797	1797	1797	1797	0
557	20250319	111800	6200777	1797	1797	1797	1797	0
558	20250319	111700	6200777	1797	1797	1797	1797	0
559	20250319	111600	6200777	1797	1797	1797	1797	0
560	20250319	111500	6200777	1797	1797	1797	1797	0
561	20250319	111400	6200777	1797	1797	1797	1797	0
562	20250319	111300	6200777	1797	1797	1797	1797	0
563	20250319	111200	6200777	1797	1797	1797	1797	0
564	20250319	111100	6200777	1797	1797	1797	1797	0
565	20250319	111000	6200777	1797	1797	1797	1797	0
566	20250319	110900	6200777	1797	1797	1797	1797	0
567	20250319	110800	6200777	1797	1797	1797	1797	0
568	20250319	110700	6200777	1797	1797	1797	1797	0
569	20250319	110600	6200777	1797	1797	1797	1797	2
570	20250319	110500	6197183	1798	1798	1798	1798	0
571	20250319	110400	6197183	1798	1798	1798	1798	0
572	20250319	110300	6197183	1798	1797	1798	1797	2
573	20250319	110200	6193588	1798	1798	1798	1798	59
574	20250319	110100	6087506	1798	1798	1798	1798	0
575	20250319	110000	6087506	1798	1798	1798	1798	0
576	20250319	105900	6087506	1798	1798	1798	1798	0
577	20250319	105800	6087506	1798	1798	1798	1798	300
578	20250319	105700	5548106	1798	1798	1798	1798	0
579	20250319	105600	5548106	1798	1798	1798	1798	0
580	20250319	105500	5548106	1798	1798	1798	1798	0
581	20250319	105400	5548106	1798	1798	1798	1798	0
582	20250319	105300	5548106	1798	1798	1798	1798	0
583	20250319	105200	5548106	1798	1798	1798	1798	1
584	20250319	105100	5546308	1798	1798	1798	1798	49
585	20250319	105000	5458206	1798	1798	1798	1798	0
586	20250319	104900	5458206	1798	1798	1798	1798	0
587	20250319	104800	5458206	1798	1798	1798	1798	1
588	20250319	104700	5456408	1804	1804	1804	1804	0
589	20250319	104600	5456408	1804	1804	1804	1804	0
590	20250319	104500	5456408	1804	1804	1804	1804	0
591	20250319	104400	5456408	1804	1804	1804	1804	0
592	20250319	104300	5456408	1804	1804	1804	1804	0
593	20250319	104200	5456408	1804	1797	1804	1797	2
594	20250319	104100	5452807	1791	1791	1791	1791	0
595	20250319	104000	5452807	1791	1791	1791	1791	0
596	20250319	103900	5452807	1791	1791	1791	1791	0
597	20250319	103800	5452807	1791	1791	1791	1791	0
598	20250319	103700	5452807	1791	1791	1791	1791	0
599	20250319	103600	5452807	1791	1791	1791	1791	0
600	20250319	103500	5452807	1791	1791	1791	1791	0
601	20250319	103400	5452807	1791	1791	1791	1791	0
602	20250319	103300	5452807	1791	1791	1791	1791	0
603	20250319	103200	5452807	1791	1791	1791	1791	0
604	20250319	103100	5452807	1791	1791	1791	1791	0
605	20250319	103000	5452807	1791	1791	1791	1791	0
606	20250319	102900	5452807	1791	1791	1791	1791	0
607	20250319	102800	5452807	1791	1791	1791	1791	0
608	20250319	102700	5452807	1791	1791	1791	1791	0
609	20250319	102600	5452807	1791	1791	1791	1791	0
610	20250319	102500	5452807	1791	1791	1791	1791	0
611	20250319	102400	5452807	1791	1796	1796	1791	500
612	20250319	102300	4557157	1804	1804	1804	1804	0
613	20250319	102200	4557157	1804	1804	1804	1804	0
614	20250319	102100	4557157	1804	1804	1804	1804	0
615	20250319	102000	4557157	1804	1804	1804	1804	4
616	20250319	101900	4549941	1791	1791	1791	1791	0
617	20250319	101800	4549941	1791	1791	1791	1791	0
618	20250319	101700	4549941	1791	1791	1791	1791	0
619	20250319	101600	4549941	1791	1791	1791	1791	0
620	20250319	101500	4549941	1791	1791	1791	1791	0
621	20250319	101400	4549941	1791	1791	1791	1791	1
622	20250319	101300	4548150	1791	1791	1791	1791	0
623	20250319	101200	4548150	1791	1791	1791	1791	0
624	20250319	101100	4548150	1791	1791	1791	1791	0
625	20250319	101000	4548150	1791	1791	1791	1791	0
626	20250319	100900	4548150	1791	1791	1791	1791	300
627	20250319	100800	4010850	1804	1804	1804	1804	10
628	20250319	100700	3992810	1791	1791	1791	1791	0
629	20250319	100600	3992810	1791	1791	1791	1791	0
630	20250319	100500	3992810	1791	1791	1791	1791	0
631	20250319	100400	3992810	1791	1791	1791	1791	100
632	20250319	100300	3813710	1790	1790	1790	1790	0
633	20250319	100200	3813710	1790	1790	1790	1790	2
634	20250319	100100	3810130	1790	1790	1790	1790	0
635	20250319	100000	3810130	1790	1790	1790	1790	0
636	20250319	095900	3810130	1790	1790	1790	1790	0
637	20250319	095800	3810130	1790	1790	1790	1790	0
638	20250319	095700	3810130	1790	1790	1790	1790	0
639	20250319	095600	3810130	1790	1790	1790	1790	100
640	20250319	095500	3631130	1790	1791	1791	1790	100
641	20250319	095400	3452085	1790	1790	1790	1790	0
642	20250319	095300	3452085	1790	1791	1791	1790	155
643	20250319	095200	3174617	1790	1790	1790	1790	0
644	20250319	095100	3174617	1790	1790	1790	1790	0
645	20250319	095000	3174617	1790	1790	1790	1790	0
646	20250319	094900	3174617	1790	1790	1790	1790	0
647	20250319	094800	3174617	1790	1796	1796	1790	1101
648	20250319	094700	1200406	1796	1796	1796	1796	0
649	20250319	094600	1200406	1796	1796	1796	1796	2
650	20250319	094500	1196814	1804	1804	1804	1796	17
651	20250319	094400	1166162	1796	1804	1804	1796	2
652	20250319	094300	1162562	1796	1796	1796	1796	102
653	20250319	094200	979370	1796	1796	1796	1796	2
654	20250319	094100	975778	1796	1796	1796	1796	92
655	20250319	094000	810546	1796	1796	1796	1796	0
656	20250319	093900	810546	1796	1796	1796	1796	0
657	20250319	093800	810546	1796	1796	1796	1796	0
658	20250319	093700	810546	1796	1796	1796	1796	0
659	20250319	093600	810546	1796	1796	1796	1796	0
660	20250319	093500	810546	1796	1796	1796	1796	0
661	20250319	093400	810546	1796	1796	1796	1796	0
662	20250319	093300	810546	1796	1802	1802	1796	100
663	20250319	093200	630793	1803	1803	1803	1803	0
664	20250319	093100	630793	1803	1803	1803	1803	0
665	20250319	093000	630793	1803	1803	1803	1803	0
666	20250319	092900	630793	1803	1803	1803	1803	0
667	20250319	092800	630793	1803	1803	1803	1803	0
668	20250319	092700	630793	1803	1803	1803	1803	0
669	20250319	092600	630793	1803	1803	1803	1803	167
670	20250319	092500	329692	1803	1803	1803	1803	0
671	20250319	092400	329692	1803	1803	1803	1803	0
672	20250319	092300	329692	1803	1803	1803	1803	0
673	20250319	092200	329692	1803	1803	1803	1803	0
674	20250319	092100	329692	1803	1803	1803	1803	1
675	20250319	092000	327889	1804	1804	1804	1804	0
676	20250319	091900	327889	1804	1804	1804	1804	0
677	20250319	091800	327889	1804	1804	1804	1804	2
678	20250319	091700	324281	1803	1803	1803	1803	10
679	20250319	091600	306251	1804	1804	1804	1804	0
680	20250319	091500	306251	1804	1804	1804	1804	0
681	20250319	091400	306251	1804	1804	1804	1804	80
682	20250319	091300	161931	1804	1795	1804	1795	21
683	20250319	091200	124056	1804	1804	1804	1804	0
684	20250319	091100	124056	1804	1804	1804	1804	5
685	20250319	091000	115036	1804	1804	1804	1804	13
686	20250319	090900	91584	1794	1794	1794	1794	0
687	20250319	090800	91584	1794	1794	1794	1794	0
688	20250319	090700	91584	1794	1794	1794	1794	0
689	20250319	090600	91584	1794	1794	1794	1794	0
690	20250319	090500	91584	1794	1794	1794	1794	0
691	20250319	090400	91584	1794	1794	1794	1794	0
692	20250319	090300	91584	1794	1794	1794	1794	0
693	20250319	090200	91584	1794	1794	1794	1794	0
694	20250319	090100	91584	1794	1800	1800	1794	49
695	20250319	090000	3608	1804	1804	1804	1804	2