KissMeData/037230/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192300	6150333	1676	1675	1676	1675	4
3	20250314	192200	6150333	1676	1676	1676	1676	0
4	20250314	192100	6150333	1676	1676	1676	1676	0
5	20250314	192000	6150333	1676	1676	1676	1676	0
6	20250314	191900	6150333	1676	1676	1676	1676	0
7	20250314	191800	6150333	1676	1676	1676	1676	0
8	20250314	191700	6150333	1676	1676	1676	1676	0
9	20250314	191600	6150333	1676	1676	1676	1676	0
10	20250314	191500	6150333	1676	1676	1676	1676	0
11	20250314	191400	6150333	1676	1676	1676	1676	0
12	20250314	191300	6150333	1676	1676	1676	1676	0
13	20250314	191200	6150333	1676	1676	1676	1676	0
14	20250314	191100	6150333	1676	1676	1676	1676	0
15	20250314	191000	6150333	1676	1676	1676	1676	0
16	20250314	190900	6150333	1676	1676	1676	1676	0
17	20250314	190800	6150333	1676	1676	1676	1676	0
18	20250314	190700	6150333	1676	1676	1676	1676	0
19	20250314	190600	6150333	1676	1676	1676	1676	0
20	20250314	190500	6150333	1676	1676	1676	1676	0
21	20250314	190400	6150333	1676	1676	1676	1676	0
22	20250314	190300	6150333	1676	1676	1676	1676	0
23	20250314	190200	6150333	1676	1676	1676	1676	0
24	20250314	190100	6150333	1676	1676	1676	1676	0
25	20250314	190000	6150333	1676	1676	1676	1676	0
26	20250314	185900	6150333	1676	1676	1676	1676	0
27	20250314	185800	6150333	1676	1676	1676	1676	0
28	20250314	185700	6150333	1676	1676	1676	1676	0
29	20250314	185600	6150333	1676	1676	1676	1676	0
30	20250314	185500	6150333	1676	1676	1676	1676	0
31	20250314	185400	6150333	1676	1676	1676	1676	0
32	20250314	185300	6150333	1676	1675	1676	1675	4
33	20250314	185200	6150333	1676	1676	1676	1676	0
34	20250314	185100	6150333	1676	1676	1676	1676	0
35	20250314	185000	6150333	1676	1676	1676	1676	0
36	20250314	184900	6150333	1676	1676	1676	1676	0
37	20250314	184800	6150333	1676	1676	1676	1676	0
38	20250314	184700	6150333	1676	1676	1676	1676	0
39	20250314	184600	6150333	1676	1676	1676	1676	0
40	20250314	184500	6150333	1676	1676	1676	1676	0
41	20250314	184400	6150333	1676	1676	1676	1676	0
42	20250314	184300	6150333	1676	1676	1676	1676	0
43	20250314	184200	6150333	1676	1676	1676	1676	0
44	20250314	184100	6150333	1676	1676	1676	1676	0
45	20250314	184000	6150333	1676	1676	1676	1676	0
46	20250314	183900	6150333	1676	1676	1676	1676	0
47	20250314	183800	6150333	1676	1676	1676	1676	0
48	20250314	183700	6150333	1676	1676	1676	1676	0
49	20250314	183600	6150333	1676	1676	1676	1676	0
50	20250314	183500	6150333	1676	1676	1676	1676	0
51	20250314	183400	6150333	1676	1676	1676	1676	0
52	20250314	183300	6150333	1676	1676	1676	1676	0
53	20250314	183200	6150333	1676	1676	1676	1676	0
54	20250314	183100	6150333	1676	1676	1676	1676	0
55	20250314	183000	6150333	1676	1676	1676	1676	0
56	20250314	182900	6150333	1676	1676	1676	1676	0
57	20250314	182800	6150333	1676	1676	1676	1676	0
58	20250314	182700	6150333	1676	1676	1676	1676	0
59	20250314	182600	6150333	1676	1676	1676	1676	0
60	20250314	182500	6150333	1676	1676	1676	1676	0
61	20250314	182400	6150333	1676	1676	1676	1676	0
62	20250314	182300	6150333	1676	1675	1676	1675	4
63	20250314	182200	6150333	1676	1676	1676	1676	0
64	20250314	182100	6150333	1676	1676	1676	1676	0
65	20250314	182000	6150333	1676	1676	1676	1676	0
66	20250314	181900	6150333	1676	1676	1676	1676	0
67	20250314	181800	6150333	1676	1676	1676	1676	0
68	20250314	181700	6150333	1676	1676	1676	1676	0
69	20250314	181600	6150333	1676	1676	1676	1676	0
70	20250314	181500	6150333	1676	1676	1676	1676	0
71	20250314	181400	6150333	1676	1676	1676	1676	0
72	20250314	181300	6150333	1676	1676	1676	1676	0
73	20250314	181200	6150333	1676	1676	1676	1676	0
74	20250314	181100	6150333	1676	1676	1676	1676	0
75	20250314	181000	6150333	1676	1676	1676	1676	0
76	20250314	180900	6150333	1676	1676	1676	1676	0
77	20250314	180800	6150333	1676	1676	1676	1676	0
78	20250314	180700	6150333	1676	1676	1676	1676	0
79	20250314	180600	6150333	1676	1676	1676	1676	0
80	20250314	180500	6150333	1676	1676	1676	1676	0
81	20250314	180400	6150333	1676	1676	1676	1676	0
82	20250314	180300	6150333	1676	1676	1676	1676	0
83	20250314	180200	6150333	1676	1676	1676	1676	0
84	20250314	180100	6150333	1676	1676	1676	1676	0
85	20250314	180000	6150333	1676	1676	1676	1676	0
86	20250314	175900	6150333	1676	1676	1676	1676	0
87	20250314	175800	6150333	1676	1676	1676	1676	0
88	20250314	175700	6150333	1676	1676	1676	1676	0
89	20250314	175600	6150333	1676	1676	1676	1676	0
90	20250314	175500	6150333	1676	1676	1676	1676	0
91	20250314	175400	6150333	1676	1676	1676	1676	0
92	20250314	175300	6150333	1676	1675	1676	1675	4
93	20250314	175200	6150333	1676	1676	1676	1676	0
94	20250314	175100	6150333	1676	1676	1676	1676	0
95	20250314	175000	6150333	1676	1676	1676	1676	0
96	20250314	174900	6150333	1676	1676	1676	1676	0
97	20250314	174800	6150333	1676	1676	1676	1676	0
98	20250314	174700	6150333	1676	1676	1676	1676	0
99	20250314	174600	6150333	1676	1676	1676	1676	0
100	20250314	174500	6150333	1676	1676	1676	1676	0
101	20250314	174400	6150333	1676	1676	1676	1676	0
102	20250314	174300	6150333	1676	1676	1676	1676	0
103	20250314	174200	6150333	1676	1676	1676	1676	0
104	20250314	174100	6150333	1676	1676	1676	1676	0
105	20250314	174000	6150333	1676	1676	1676	1676	0
106	20250314	173900	6150333	1676	1676	1676	1676	0
107	20250314	173800	6150333	1676	1676	1676	1676	0
108	20250314	173700	6150333	1676	1676	1676	1676	0
109	20250314	173600	6150333	1676	1676	1676	1676	0
110	20250314	173500	6150333	1676	1676	1676	1676	0
111	20250314	173400	6150333	1676	1676	1676	1676	0
112	20250314	173300	6150333	1676	1676	1676	1676	0
113	20250314	173200	6150333	1676	1676	1676	1676	0
114	20250314	173100	6150333	1676	1676	1676	1676	0
115	20250314	173000	6150333	1676	1676	1676	1676	0
116	20250314	172900	6150333	1676	1676	1676	1676	0
117	20250314	172800	6150333	1676	1676	1676	1676	0
118	20250314	172700	6150333	1676	1676	1676	1676	0
119	20250314	172600	6150333	1676	1676	1676	1676	0
120	20250314	172500	6150333	1676	1676	1676	1676	0
121	20250314	172400	6150333	1676	1676	1676	1676	0
122	20250314	172300	6150333	1676	1675	1676	1675	4
123	20250314	172200	6150333	1676	1676	1676	1676	0
124	20250314	172100	6150333	1676	1676	1676	1676	0
125	20250314	172000	6150333	1676	1676	1676	1676	0
126	20250314	171900	6150333	1676	1676	1676	1676	0
127	20250314	171800	6150333	1676	1676	1676	1676	0
128	20250314	171700	6150333	1676	1676	1676	1676	0
129	20250314	171600	6150333	1676	1676	1676	1676	0
130	20250314	171500	6150333	1676	1676	1676	1676	0
131	20250314	171400	6150333	1676	1676	1676	1676	0
132	20250314	171300	6150333	1676	1676	1676	1676	0
133	20250314	171200	6150333	1676	1676	1676	1676	0
134	20250314	171100	6150333	1676	1676	1676	1676	0
135	20250314	171000	6150333	1676	1676	1676	1676	0
136	20250314	170900	6150333	1676	1676	1676	1676	0
137	20250314	170800	6150333	1676	1676	1676	1676	0
138	20250314	170700	6150333	1676	1676	1676	1676	0
139	20250314	170600	6150333	1676	1676	1676	1676	0
140	20250314	170500	6150333	1676	1676	1676	1676	0
141	20250314	170400	6150333	1676	1676	1676	1676	0
142	20250314	170300	6150333	1676	1676	1676	1676	0
143	20250314	170200	6150333	1676	1676	1676	1676	0
144	20250314	170100	6150333	1676	1676	1676	1676	0
145	20250314	170000	6150333	1676	1676	1676	1676	0
146	20250314	165900	6150333	1676	1676	1676	1676	0
147	20250314	165800	6150333	1676	1676	1676	1676	0
148	20250314	165700	6150333	1676	1676	1676	1676	0
149	20250314	165600	6150333	1676	1676	1676	1676	0
150	20250314	165500	6150333	1676	1676	1676	1676	0
151	20250314	165400	6150333	1676	1676	1676	1676	0
152	20250314	165300	6150333	1676	1675	1676	1675	4
153	20250314	165200	6150333	1676	1676	1676	1676	0
154	20250314	165100	6150333	1676	1676	1676	1676	0
155	20250314	165000	6150333	1676	1676	1676	1676	0
156	20250314	164900	6150333	1676	1676	1676	1676	0
157	20250314	164800	6150333	1676	1676	1676	1676	0
158	20250314	164700	6150333	1676	1676	1676	1676	0
159	20250314	164600	6150333	1676	1676	1676	1676	0
160	20250314	164500	6150333	1676	1676	1676	1676	0
161	20250314	164400	6150333	1676	1676	1676	1676	0
162	20250314	164300	6150333	1676	1676	1676	1676	0
163	20250314	164200	6150333	1676	1676	1676	1676	0
164	20250314	164100	6150333	1676	1676	1676	1676	0
165	20250314	164000	6150333	1676	1676	1676	1676	0
166	20250314	163900	6150333	1676	1676	1676	1676	0
167	20250314	163800	6150333	1676	1676	1676	1676	0
168	20250314	163700	6150333	1676	1676	1676	1676	0
169	20250314	163600	6150333	1676	1676	1676	1676	0
170	20250314	163500	6150333	1676	1676	1676	1676	0
171	20250314	163400	6150333	1676	1676	1676	1676	0
172	20250314	163300	6150333	1676	1676	1676	1676	0
173	20250314	163200	6150333	1676	1676	1676	1676	0
174	20250314	163100	6150333	1676	1676	1676	1676	0
175	20250314	163000	6150333	1676	1676	1676	1676	0
176	20250314	162900	6150333	1676	1676	1676	1676	0
177	20250314	162800	6150333	1676	1676	1676	1676	0
178	20250314	162700	6150333	1676	1676	1676	1676	0
179	20250314	162600	6150333	1676	1676	1676	1676	0
180	20250314	162500	6150333	1676	1676	1676	1676	0
181	20250314	162400	6150333	1676	1676	1676	1676	0
182	20250314	162300	6150333	1676	1675	1676	1675	4
183	20250314	162200	6150333	1676	1676	1676	1676	0
184	20250314	162100	6150333	1676	1676	1676	1676	0
185	20250314	162000	6150333	1676	1676	1676	1676	0
186	20250314	161900	6150333	1676	1676	1676	1676	0
187	20250314	161800	6150333	1676	1676	1676	1676	0
188	20250314	161700	6150333	1676	1676	1676	1676	0
189	20250314	161600	6150333	1676	1676	1676	1676	0
190	20250314	161500	6150333	1676	1676	1676	1676	0
191	20250314	161400	6150333	1676	1676	1676	1676	0
192	20250314	161300	6150333	1676	1676	1676	1676	0
193	20250314	161200	6150333	1676	1676	1676	1676	0
194	20250314	161100	6150333	1676	1676	1676	1676	0
195	20250314	161000	6150333	1676	1676	1676	1676	0
196	20250314	160900	6150333	1676	1676	1676	1676	0
197	20250314	160800	6150333	1676	1676	1676	1676	0
198	20250314	160700	6150333	1676	1676	1676	1676	0
199	20250314	160600	6150333	1676	1676	1676	1676	0
200	20250314	160500	6150333	1676	1676	1676	1676	0
201	20250314	160400	6150333	1676	1676	1676	1676	0
202	20250314	160300	6150333	1676	1676	1676	1676	0
203	20250314	160200	6150333	1676	1676	1676	1676	0
204	20250314	160100	6150333	1676	1676	1676	1676	0
205	20250314	160000	6150333	1676	1676	1676	1676	0
206	20250314	155900	6150333	1676	1676	1676	1676	0
207	20250314	155800	6150333	1676	1676	1676	1676	0
208	20250314	155700	6150333	1676	1676	1676	1676	0
209	20250314	155600	6150333	1676	1676	1676	1676	0
210	20250314	155500	6150333	1676	1676	1676	1676	0
211	20250314	155400	6150333	1676	1676	1676	1676	0
212	20250314	155300	6150333	1676	1675	1676	1675	4
213	20250314	155200	6150333	1676	1676	1676	1676	0
214	20250314	155100	6150333	1676	1676	1676	1676	0
215	20250314	155000	6150333	1676	1676	1676	1676	0
216	20250314	154900	6150333	1676	1676	1676	1676	0
217	20250314	154800	6150333	1676	1676	1676	1676	0
218	20250314	154700	6150333	1676	1676	1676	1676	0
219	20250314	154600	6150333	1676	1676	1676	1676	0
220	20250314	154500	6150333	1676	1676	1676	1676	0
221	20250314	154400	6150333	1676	1676	1676	1676	0
222	20250314	154300	6150333	1676	1676	1676	1676	0
223	20250314	154200	6150333	1676	1676	1676	1676	0
224	20250314	154100	6150333	1676	1676	1676	1676	0
225	20250314	154000	6150333	1676	1676	1676	1676	0
226	20250314	153900	6150333	1676	1676	1676	1676	0
227	20250314	153800	6150333	1676	1676	1676	1676	0
228	20250314	153700	6150333	1676	1676	1676	1676	0
229	20250314	153600	6150333	1676	1676	1676	1676	0
230	20250314	153500	6150333	1676	1676	1676	1676	0
231	20250314	153400	6150333	1676	1676	1676	1676	0
232	20250314	153300	6150333	1676	1676	1676	1676	0
233	20250314	153200	6150333	1676	1676	1676	1676	0
234	20250314	153100	6150333	1676	1676	1676	1676	0
235	20250314	153000	6150333	1676	1676	1676	1676	0
236	20250314	152900	6150333	1676	1676	1676	1676	0
237	20250314	152800	6150333	1676	1676	1676	1676	0
238	20250314	152700	6150333	1676	1676	1676	1676	0
239	20250314	152600	6150333	1676	1676	1676	1676	0
240	20250314	152500	6150333	1676	1676	1676	1676	0
241	20250314	152400	6150333	1676	1676	1676	1676	0
242	20250314	152300	6150333	1676	1676	1676	1676	0
243	20250314	152200	6150333	1676	1676	1676	1676	0
244	20250314	152100	6150333	1676	1676	1676	1676	0
245	20250314	152000	6150333	1676	1676	1676	1676	0
246	20250314	151900	6150333	1676	1676	1676	1676	0
247	20250314	151800	6150333	1676	1676	1676	1676	0
248	20250314	151700	6150333	1676	1676	1676	1676	0
249	20250314	151600	6150333	1676	1676	1676	1676	0
250	20250314	151500	6150333	1676	1676	1676	1676	0
251	20250314	151400	6150333	1676	1676	1676	1676	0
252	20250314	151300	6150333	1676	1676	1676	1676	0
253	20250314	151200	6150333	1676	1676	1676	1676	0
254	20250314	151100	6150333	1676	1676	1676	1676	0
255	20250314	151000	6150333	1676	1675	1676	1675	4
256	20250314	150900	6143632	1675	1675	1675	1675	103
257	20250314	150800	5971107	1676	1676	1676	1676	0
258	20250314	150700	5971107	1676	1676	1676	1676	0
259	20250314	150600	5971107	1676	1676	1676	1676	700
260	20250314	150500	4797907	1676	1676	1676	1676	0
261	20250314	150400	4797907	1676	1676	1676	1676	0
262	20250314	150300	4797907	1676	1676	1676	1676	0
263	20250314	150200	4797907	1676	1676	1676	1676	0
264	20250314	150100	4797907	1676	1676	1676	1676	0
265	20250314	150000	4797907	1676	1676	1676	1676	0
266	20250314	145900	4797907	1676	1676	1676	1676	0
267	20250314	145800	4797907	1676	1676	1676	1676	0
268	20250314	145700	4797907	1676	1676	1676	1676	0
269	20250314	145600	4797907	1676	1676	1676	1676	0
270	20250314	145500	4797907	1676	1676	1676	1676	0
271	20250314	145400	4797907	1676	1676	1676	1676	0
272	20250314	145300	4797907	1676	1676	1676	1676	0
273	20250314	145200	4797907	1676	1676	1676	1676	0
274	20250314	145100	4797907	1676	1676	1676	1676	0
275	20250314	145000	4797907	1676	1676	1676	1676	0
276	20250314	144900	4797907	1676	1676	1676	1676	0
277	20250314	144800	4797907	1676	1676	1676	1676	0
278	20250314	144700	4797907	1676	1676	1676	1676	1
279	20250314	144600	4796231	1675	1675	1675	1675	0
280	20250314	144500	4796231	1675	1675	1675	1675	0
281	20250314	144400	4796231	1675	1675	1675	1675	0
282	20250314	144300	4796231	1675	1675	1675	1675	0
283	20250314	144200	4796231	1675	1675	1675	1675	0
284	20250314	144100	4796231	1675	1675	1675	1675	0
285	20250314	144000	4796231	1675	1675	1675	1675	0
286	20250314	143900	4796231	1675	1675	1675	1675	0
287	20250314	143800	4796231	1675	1675	1675	1675	0
288	20250314	143700	4796231	1675	1675	1675	1675	0
289	20250314	143600	4796231	1675	1675	1675	1675	0
290	20250314	143500	4796231	1675	1675	1675	1675	0
291	20250314	143400	4796231	1675	1675	1675	1675	0
292	20250314	143300	4796231	1675	1675	1675	1675	2
293	20250314	143200	4792881	1675	1675	1675	1675	0
294	20250314	143100	4792881	1675	1675	1675	1675	0
295	20250314	143000	4792881	1675	1675	1675	1675	0
296	20250314	142900	4792881	1675	1675	1675	1675	0
297	20250314	142800	4792881	1675	1675	1675	1675	0
298	20250314	142700	4792881	1675	1675	1675	1675	1
299	20250314	142600	4791206	1673	1673	1673	1673	1
300	20250314	142500	4789533	1673	1673	1673	1673	1
301	20250314	142400	4787860	1673	1673	1673	1673	1
302	20250314	142300	4786187	1676	1676	1676	1676	0
303	20250314	142200	4786187	1676	1676	1676	1676	0
304	20250314	142100	4786187	1676	1676	1676	1676	0
305	20250314	142000	4786187	1676	1676	1676	1676	0
306	20250314	141900	4786187	1676	1676	1676	1676	0
307	20250314	141800	4786187	1676	1676	1676	1676	0
308	20250314	141700	4786187	1676	1676	1676	1676	0
309	20250314	141600	4786187	1676	1676	1676	1676	0
310	20250314	141500	4786187	1676	1676	1676	1676	0
311	20250314	141400	4786187	1676	1676	1676	1676	0
312	20250314	141300	4786187	1676	1676	1676	1676	0
313	20250314	141200	4786187	1676	1676	1676	1676	0
314	20250314	141100	4786187	1676	1676	1676	1676	0
315	20250314	141000	4786187	1676	1676	1676	1676	0
316	20250314	140900	4786187	1676	1676	1676	1676	0
317	20250314	140800	4786187	1676	1676	1676	1676	0
318	20250314	140700	4786187	1676	1676	1676	1676	0
319	20250314	140600	4786187	1676	1676	1676	1676	0
320	20250314	140500	4786187	1676	1676	1676	1676	0
321	20250314	140400	4786187	1676	1676	1676	1676	0
322	20250314	140300	4786187	1676	1676	1676	1676	0
323	20250314	140200	4786187	1676	1676	1676	1676	0
324	20250314	140100	4786187	1676	1676	1676	1676	0
325	20250314	140000	4786187	1676	1676	1676	1676	3
326	20250314	135900	4781159	1672	1672	1672	1672	930
327	20250314	135800	3226199	1671	1671	1671	1671	0
328	20250314	135700	3226199	1671	1671	1671	1671	1
329	20250314	135600	3224528	1671	1671	1671	1671	0
330	20250314	135500	3224528	1671	1671	1671	1671	0
331	20250314	135400	3224528	1671	1671	1671	1671	0
332	20250314	135300	3224528	1671	1671	1671	1671	0
333	20250314	135200	3224528	1671	1671	1671	1671	0
334	20250314	135100	3224528	1671	1671	1671	1671	0
335	20250314	135000	3224528	1671	1671	1671	1671	0
336	20250314	134900	3224528	1671	1671	1671	1671	0
337	20250314	134800	3224528	1671	1671	1671	1671	0
338	20250314	134700	3224528	1671	1671	1671	1671	0
339	20250314	134600	3224528	1671	1671	1671	1671	0
340	20250314	134500	3224528	1671	1671	1671	1671	0
341	20250314	134400	3224528	1671	1671	1671	1671	0
342	20250314	134300	3224528	1671	1671	1671	1671	0
343	20250314	134200	3224528	1671	1671	1671	1671	0
344	20250314	134100	3224528	1671	1671	1671	1671	0
345	20250314	134000	3224528	1671	1671	1671	1671	0
346	20250314	133900	3224528	1671	1671	1671	1671	0
347	20250314	133800	3224528	1671	1671	1671	1671	1
348	20250314	133700	3222857	1672	1672	1672	1672	0
349	20250314	133600	3222857	1672	1672	1672	1672	0
350	20250314	133500	3222857	1672	1672	1672	1672	0
351	20250314	133400	3222857	1672	1672	1672	1672	0
352	20250314	133300	3222857	1672	1672	1672	1672	0
353	20250314	133200	3222857	1672	1672	1672	1672	0
354	20250314	133100	3222857	1672	1672	1672	1672	0
355	20250314	133000	3222857	1672	1672	1672	1672	5
356	20250314	132900	3214497	1672	1672	1672	1672	0
357	20250314	132800	3214497	1672	1672	1672	1672	1
358	20250314	132700	3212825	1672	1672	1672	1672	0
359	20250314	132600	3212825	1672	1672	1672	1672	0
360	20250314	132500	3212825	1672	1672	1672	1672	0
361	20250314	132400	3212825	1672	1672	1672	1672	0
362	20250314	132300	3212825	1672	1672	1672	1672	0
363	20250314	132200	3212825	1672	1672	1672	1672	0
364	20250314	132100	3212825	1672	1672	1672	1672	0
365	20250314	132000	3212825	1672	1672	1672	1672	0
366	20250314	131900	3212825	1672	1672	1672	1672	0
367	20250314	131800	3212825	1672	1672	1672	1672	0
368	20250314	131700	3212825	1672	1672	1672	1672	0
369	20250314	131600	3212825	1672	1672	1672	1672	0
370	20250314	131500	3212825	1672	1672	1672	1672	0
371	20250314	131400	3212825	1672	1672	1672	1672	0
372	20250314	131300	3212825	1672	1672	1672	1672	0
373	20250314	131200	3212825	1672	1672	1672	1672	0
374	20250314	131100	3212825	1672	1672	1672	1672	0
375	20250314	131000	3212825	1672	1672	1672	1672	0
376	20250314	130900	3212825	1672	1672	1672	1672	2
377	20250314	130800	3209481	1672	1672	1672	1672	0
378	20250314	130700	3209481	1672	1672	1672	1672	0
379	20250314	130600	3209481	1672	1672	1672	1672	0
380	20250314	130500	3209481	1672	1672	1672	1672	0
381	20250314	130400	3209481	1672	1672	1672	1672	0
382	20250314	130300	3209481	1672	1672	1672	1672	0
383	20250314	130200	3209481	1672	1672	1672	1672	0
384	20250314	130100	3209481	1672	1672	1672	1672	6
385	20250314	130000	3199449	1672	1672	1672	1672	0
386	20250314	125900	3199449	1672	1672	1672	1672	0
387	20250314	125800	3199449	1672	1672	1672	1672	0
388	20250314	125700	3199449	1672	1672	1672	1672	0
389	20250314	125600	3199449	1672	1672	1672	1672	0
390	20250314	125500	3199449	1672	1672	1672	1672	0
391	20250314	125400	3199449	1672	1672	1672	1672	0
392	20250314	125300	3199449	1672	1672	1672	1672	0
393	20250314	125200	3199449	1672	1672	1672	1672	0
394	20250314	125100	3199449	1672	1672	1672	1672	0
395	20250314	125000	3199449	1672	1672	1672	1672	0
396	20250314	124900	3199449	1672	1672	1672	1672	0
397	20250314	124800	3199449	1672	1672	1672	1672	0
398	20250314	124700	3199449	1672	1672	1672	1672	0
399	20250314	124600	3199449	1672	1672	1672	1672	0
400	20250314	124500	3199449	1672	1672	1672	1672	0
401	20250314	124400	3199449	1672	1672	1672	1672	0
402	20250314	124300	3199449	1672	1672	1672	1672	0
403	20250314	124200	3199449	1672	1672	1672	1672	0
404	20250314	124100	3199449	1672	1672	1672	1672	0
405	20250314	124000	3199449	1672	1672	1672	1672	0
406	20250314	123900	3199449	1672	1672	1672	1672	0
407	20250314	123800	3199449	1672	1672	1672	1672	0
408	20250314	123700	3199449	1672	1672	1672	1672	0
409	20250314	123600	3199449	1672	1672	1672	1672	0
410	20250314	123500	3199449	1672	1672	1672	1672	0
411	20250314	123400	3199449	1672	1672	1672	1672	0
412	20250314	123300	3199449	1672	1672	1672	1672	0
413	20250314	123200	3199449	1672	1672	1672	1672	0
414	20250314	123100	3199449	1672	1672	1672	1672	0
415	20250314	123000	3199449	1672	1672	1672	1672	0
416	20250314	122900	3199449	1672	1672	1672	1672	0
417	20250314	122800	3199449	1672	1672	1672	1672	0
418	20250314	122700	3199449	1672	1672	1672	1672	0
419	20250314	122600	3199449	1672	1672	1672	1672	0
420	20250314	122500	3199449	1672	1672	1672	1672	0
421	20250314	122400	3199449	1672	1672	1672	1672	0
422	20250314	122300	3199449	1672	1672	1672	1672	0
423	20250314	122200	3199449	1672	1672	1672	1672	0
424	20250314	122100	3199449	1672	1672	1672	1672	0
425	20250314	122000	3199449	1672	1672	1672	1672	0
426	20250314	121900	3199449	1672	1672	1672	1672	0
427	20250314	121800	3199449	1672	1672	1672	1672	0
428	20250314	121700	3199449	1672	1672	1672	1672	0
429	20250314	121600	3199449	1672	1672	1672	1672	0
430	20250314	121500	3199449	1672	1672	1672	1672	0
431	20250314	121400	3199449	1672	1672	1672	1672	0
432	20250314	121300	3199449	1672	1672	1672	1672	0
433	20250314	121200	3199449	1672	1672	1672	1672	0
434	20250314	121100	3199449	1672	1672	1672	1672	0
435	20250314	121000	3199449	1672	1672	1672	1672	0
436	20250314	120900	3199449	1672	1672	1672	1672	0
437	20250314	120800	3199449	1672	1672	1672	1672	0
438	20250314	120700	3199449	1672	1672	1672	1672	0
439	20250314	120600	3199449	1672	1672	1672	1672	0
440	20250314	120500	3199449	1672	1672	1672	1672	0
441	20250314	120400	3199449	1672	1672	1672	1672	0
442	20250314	120300	3199449	1672	1672	1672	1672	0
443	20250314	120200	3199449	1672	1672	1672	1672	0
444	20250314	120100	3199449	1672	1672	1672	1672	0
445	20250314	120000	3199449	1672	1672	1672	1672	0
446	20250314	115900	3199449	1672	1672	1672	1672	0
447	20250314	115800	3199449	1672	1672	1672	1672	0
448	20250314	115700	3199449	1672	1672	1672	1672	0
449	20250314	115600	3199449	1672	1672	1672	1672	0
450	20250314	115500	3199449	1672	1672	1672	1672	0
451	20250314	115400	3199449	1672	1672	1672	1672	0
452	20250314	115300	3199449	1672	1672	1672	1672	0
453	20250314	115200	3199449	1672	1672	1672	1672	0
454	20250314	115100	3199449	1672	1672	1672	1672	0
455	20250314	115000	3199449	1672	1672	1672	1672	0
456	20250314	114900	3199449	1672	1672	1672	1672	0
457	20250314	114800	3199449	1672	1672	1672	1672	0
458	20250314	114700	3199449	1672	1672	1672	1672	0
459	20250314	114600	3199449	1672	1672	1672	1672	0
460	20250314	114500	3199449	1672	1672	1672	1672	0
461	20250314	114400	3199449	1672	1672	1672	1672	0
462	20250314	114300	3199449	1672	1672	1672	1672	15
463	20250314	114200	3174369	1671	1671	1671	1671	0
464	20250314	114100	3174369	1671	1671	1671	1671	0
465	20250314	114000	3174369	1671	1671	1671	1671	0
466	20250314	113900	3174369	1671	1671	1671	1671	0
467	20250314	113800	3174369	1671	1671	1671	1671	0
468	20250314	113700	3174369	1671	1671	1671	1671	0
469	20250314	113600	3174369	1671	1671	1671	1671	0
470	20250314	113500	3174369	1671	1671	1671	1671	0
471	20250314	113400	3174369	1671	1671	1671	1671	0
472	20250314	113300	3174369	1671	1671	1671	1671	0
473	20250314	113200	3174369	1671	1671	1671	1671	0
474	20250314	113100	3174369	1671	1671	1671	1671	0
475	20250314	113000	3174369	1671	1671	1671	1671	0
476	20250314	112900	3174369	1671	1671	1671	1671	0
477	20250314	112800	3174369	1671	1671	1671	1671	0
478	20250314	112700	3174369	1671	1671	1671	1671	0
479	20250314	112600	3174369	1671	1671	1671	1671	0
480	20250314	112500	3174369	1671	1671	1671	1671	0
481	20250314	112400	3174369	1671	1671	1671	1671	0
482	20250314	112300	3174369	1671	1671	1671	1671	0
483	20250314	112200	3174369	1671	1671	1671	1671	2
484	20250314	112100	3171027	1671	1671	1671	1671	1
485	20250314	112000	3169356	1672	1672	1672	1672	0
486	20250314	111900	3169356	1672	1672	1672	1672	0
487	20250314	111800	3169356	1672	1671	1672	1671	1000
488	20250314	111700	1498352	1671	1671	1671	1671	0
489	20250314	111600	1498352	1671	1671	1671	1671	0
490	20250314	111500	1498352	1671	1671	1671	1671	0
491	20250314	111400	1498352	1671	1671	1671	1671	0
492	20250314	111300	1498352	1671	1671	1671	1671	0
493	20250314	111200	1498352	1671	1671	1671	1671	0
494	20250314	111100	1498352	1671	1671	1671	1671	0
495	20250314	111000	1498352	1671	1671	1671	1671	0
496	20250314	110900	1498352	1671	1671	1671	1671	0
497	20250314	110800	1498352	1671	1671	1671	1671	0
498	20250314	110700	1498352	1671	1671	1671	1671	0
499	20250314	110600	1498352	1671	1671	1671	1671	0
500	20250314	110500	1498352	1671	1671	1671	1671	0
501	20250314	110400	1498352	1671	1671	1671	1671	0
502	20250314	110300	1498352	1671	1671	1671	1671	0
503	20250314	110200	1498352	1671	1671	1671	1671	0
504	20250314	110100	1498352	1671	1671	1671	1671	0
505	20250314	110000	1498352	1671	1671	1671	1671	0
506	20250314	105900	1498352	1671	1671	1671	1671	0
507	20250314	105800	1498352	1671	1671	1671	1671	0
508	20250314	105700	1498352	1671	1671	1671	1671	0
509	20250314	105600	1498352	1671	1671	1671	1671	0
510	20250314	105500	1498352	1671	1671	1671	1671	0
511	20250314	105400	1498352	1671	1671	1671	1671	0
512	20250314	105300	1498352	1671	1671	1671	1671	0
513	20250314	105200	1498352	1671	1671	1671	1671	0
514	20250314	105100	1498352	1671	1671	1671	1671	0
515	20250314	105000	1498352	1671	1671	1671	1671	2
516	20250314	104900	1495010	1671	1671	1671	1671	0
517	20250314	104800	1495010	1671	1671	1671	1671	0
518	20250314	104700	1495010	1671	1671	1671	1671	0
519	20250314	104600	1495010	1671	1671	1671	1671	0
520	20250314	104500	1495010	1671	1671	1671	1671	0
521	20250314	104400	1495010	1671	1672	1672	1671	505
522	20250314	104300	651021	1672	1672	1672	1672	0
523	20250314	104200	651021	1672	1672	1672	1672	0
524	20250314	104100	651021	1672	1672	1672	1672	0
525	20250314	104000	651021	1672	1672	1672	1672	0
526	20250314	103900	651021	1672	1672	1672	1672	0
527	20250314	103800	651021	1672	1672	1672	1672	0
528	20250314	103700	651021	1672	1672	1672	1672	0
529	20250314	103600	651021	1672	1672	1672	1672	0
530	20250314	103500	651021	1672	1672	1672	1672	0
531	20250314	103400	651021	1672	1672	1672	1672	0
532	20250314	103300	651021	1672	1672	1672	1672	0
533	20250314	103200	651021	1672	1672	1672	1672	0
534	20250314	103100	651021	1672	1672	1672	1672	0
535	20250314	103000	651021	1672	1672	1672	1672	0
536	20250314	102900	651021	1672	1672	1672	1672	0
537	20250314	102800	651021	1672	1672	1672	1672	0
538	20250314	102700	651021	1672	1672	1672	1672	0
539	20250314	102600	651021	1672	1672	1672	1672	0
540	20250314	102500	651021	1672	1672	1672	1672	0
541	20250314	102400	651021	1672	1672	1672	1672	0
542	20250314	102300	651021	1672	1672	1672	1672	0
543	20250314	102200	651021	1672	1672	1672	1672	0
544	20250314	102100	651021	1672	1672	1672	1672	0
545	20250314	102000	651021	1672	1672	1672	1672	0
546	20250314	101900	651021	1672	1672	1672	1672	0
547	20250314	101800	651021	1672	1672	1672	1672	1
548	20250314	101700	649349	1672	1672	1672	1672	10
549	20250314	101600	632629	1672	1672	1672	1672	0
550	20250314	101500	632629	1672	1672	1672	1672	0
551	20250314	101400	632629	1672	1672	1672	1672	0
552	20250314	101300	632629	1672	1672	1672	1672	0
553	20250314	101200	632629	1672	1672	1672	1672	0
554	20250314	101100	632629	1672	1672	1672	1672	0
555	20250314	101000	632629	1672	1672	1672	1672	0
556	20250314	100900	632629	1672	1672	1672	1672	0
557	20250314	100800	632629	1672	1672	1672	1672	0
558	20250314	100700	632629	1672	1672	1672	1672	0
559	20250314	100600	632629	1672	1672	1672	1672	0
560	20250314	100500	632629	1672	1672	1672	1672	0
561	20250314	100400	632629	1672	1672	1672	1672	0
562	20250314	100300	632629	1672	1672	1672	1672	25
563	20250314	100200	590829	1673	1673	1673	1673	0
564	20250314	100100	590829	1673	1673	1673	1673	0
565	20250314	100000	590829	1673	1673	1673	1673	0
566	20250314	095900	590829	1673	1673	1673	1673	0
567	20250314	095800	590829	1673	1673	1673	1673	0
568	20250314	095700	590829	1673	1673	1673	1673	0
569	20250314	095600	590829	1673	1673	1673	1673	0
570	20250314	095500	590829	1673	1673	1673	1673	0
571	20250314	095400	590829	1673	1673	1673	1673	200
572	20250314	095300	256229	1673	1673	1673	1673	0
573	20250314	095200	256229	1673	1673	1673	1673	0
574	20250314	095100	256229	1673	1673	1673	1673	0
575	20250314	095000	256229	1673	1673	1673	1673	0
576	20250314	094900	256229	1673	1673	1673	1673	2
577	20250314	094800	252883	1673	1673	1673	1673	0
578	20250314	094700	252883	1673	1672	1673	1672	36
579	20250314	094600	192690	1673	1673	1673	1673	0
580	20250314	094500	192690	1673	1673	1673	1673	6
581	20250314	094400	182652	1673	1673	1673	1673	0
582	20250314	094300	182652	1673	1673	1673	1673	1
583	20250314	094200	180979	1672	1672	1672	1672	0
584	20250314	094100	180979	1672	1672	1672	1672	0
585	20250314	094000	180979	1672	1672	1672	1672	0
586	20250314	093900	180979	1672	1672	1672	1672	0
587	20250314	093800	180979	1672	1672	1672	1672	0
588	20250314	093700	180979	1672	1672	1672	1672	0
589	20250314	093600	180979	1672	1672	1672	1672	0
590	20250314	093500	180979	1672	1672	1672	1672	0
591	20250314	093400	180979	1672	1672	1672	1672	0
592	20250314	093300	180979	1672	1672	1672	1672	0
593	20250314	093200	180979	1672	1672	1672	1672	6
594	20250314	093100	170947	1673	1673	1673	1673	0
595	20250314	093000	170947	1673	1673	1673	1673	1
596	20250314	092900	169274	1674	1674	1674	1674	1
597	20250314	092800	167600	1676	1676	1676	1676	0
598	20250314	092700	167600	1676	1676	1676	1676	0
599	20250314	092600	167600	1676	1676	1676	1676	0
600	20250314	092500	167600	1676	1676	1676	1676	0
601	20250314	092400	167600	1676	1676	1676	1676	0
602	20250314	092300	167600	1676	1676	1676	1676	0
603	20250314	092200	167600	1676	1676	1676	1676	0
604	20250314	092100	167600	1676	1676	1676	1676	0
605	20250314	092000	167600	1676	1676	1676	1676	0
606	20250314	091900	167600	1676	1676	1676	1676	0
607	20250314	091800	167600	1676	1676	1676	1676	0
608	20250314	091700	167600	1676	1676	1676	1676	0
609	20250314	091600	167600	1676	1676	1676	1676	0
610	20250314	091500	167600	1676	1676	1676	1676	0
611	20250314	091400	167600	1676	1676	1676	1676	0
612	20250314	091300	167600	1676	1676	1676	1676	0
613	20250314	091200	167600	1676	1676	1676	1676	0
614	20250314	091100	167600	1676	1676	1676	1676	0
615	20250314	091000	167600	1676	1676	1676	1676	0
616	20250314	090900	167600	1676	1676	1676	1676	0
617	20250314	090800	167600	1676	1676	1676	1676	0
618	20250314	090700	167600	1676	1676	1676	1676	0
619	20250314	090600	167600	1676	1676	1676	1676	0
620	20250314	090500	167600	1676	1676	1676	1676	0
621	20250314	090400	167600	1676	1676	1676	1676	0
622	20250314	090300	167600	1676	1676	1676	1676	0
623	20250314	090200	167600	1676	1676	1676	1676	0
624	20250314	090100	167600	1676	1676	1676	1676	0
625	20250314	090000	167600	1676	1676	1676	1676	100