KissMeData/056700/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194100	12704247	1600	1600	1600	1600	1043
3	20250319	194000	12704247	1600	1600	1600	1600	0
4	20250319	193900	12704247	1600	1600	1600	1600	0
5	20250319	193800	12704247	1600	1600	1600	1600	0
6	20250319	193700	12704247	1600	1600	1600	1600	0
7	20250319	193600	12704247	1600	1600	1600	1600	0
8	20250319	193500	12704247	1600	1600	1600	1600	0
9	20250319	193400	12704247	1600	1600	1600	1600	0
10	20250319	193300	12704247	1600	1600	1600	1600	0
11	20250319	193200	12704247	1600	1600	1600	1600	0
12	20250319	193100	12704247	1600	1600	1600	1600	0
13	20250319	193000	12704247	1600	1600	1600	1600	0
14	20250319	192900	12704247	1600	1600	1600	1600	0
15	20250319	192800	12704247	1600	1600	1600	1600	0
16	20250319	192700	12704247	1600	1600	1600	1600	0
17	20250319	192600	12704247	1600	1600	1600	1600	0
18	20250319	192500	12704247	1600	1600	1600	1600	0
19	20250319	192400	12704247	1600	1600	1600	1600	0
20	20250319	192300	12704247	1600	1600	1600	1600	0
21	20250319	192200	12704247	1600	1600	1600	1600	0
22	20250319	192100	12704247	1600	1600	1600	1600	0
23	20250319	192000	12704247	1600	1600	1600	1600	0
24	20250319	191900	12704247	1600	1600	1600	1600	0
25	20250319	191800	12704247	1600	1600	1600	1600	0
26	20250319	191700	12704247	1600	1600	1600	1600	0
27	20250319	191600	12704247	1600	1600	1600	1600	0
28	20250319	191500	12704247	1600	1600	1600	1600	0
29	20250319	191400	12704247	1600	1600	1600	1600	0
30	20250319	191300	12704247	1600	1600	1600	1600	0
31	20250319	191200	12704247	1600	1600	1600	1600	0
32	20250319	191100	12704247	1600	1600	1600	1600	1043
33	20250319	191000	12704247	1600	1600	1600	1600	0
34	20250319	190900	12704247	1600	1600	1600	1600	0
35	20250319	190800	12704247	1600	1600	1600	1600	0
36	20250319	190700	12704247	1600	1600	1600	1600	0
37	20250319	190600	12704247	1600	1600	1600	1600	0
38	20250319	190500	12704247	1600	1600	1600	1600	0
39	20250319	190400	12704247	1600	1600	1600	1600	0
40	20250319	190300	12704247	1600	1600	1600	1600	0
41	20250319	190200	12704247	1600	1600	1600	1600	0
42	20250319	190100	12704247	1600	1600	1600	1600	0
43	20250319	190000	12704247	1600	1600	1600	1600	0
44	20250319	185900	12704247	1600	1600	1600	1600	0
45	20250319	185800	12704247	1600	1600	1600	1600	0
46	20250319	185700	12704247	1600	1600	1600	1600	0
47	20250319	185600	12704247	1600	1600	1600	1600	0
48	20250319	185500	12704247	1600	1600	1600	1600	0
49	20250319	185400	12704247	1600	1600	1600	1600	0
50	20250319	185300	12704247	1600	1600	1600	1600	0
51	20250319	185200	12704247	1600	1600	1600	1600	0
52	20250319	185100	12704247	1600	1600	1600	1600	0
53	20250319	185000	12704247	1600	1600	1600	1600	0
54	20250319	184900	12704247	1600	1600	1600	1600	0
55	20250319	184800	12704247	1600	1600	1600	1600	0
56	20250319	184700	12704247	1600	1600	1600	1600	0
57	20250319	184600	12704247	1600	1600	1600	1600	0
58	20250319	184500	12704247	1600	1600	1600	1600	0
59	20250319	184400	12704247	1600	1600	1600	1600	0
60	20250319	184300	12704247	1600	1600	1600	1600	0
61	20250319	184200	12704247	1600	1600	1600	1600	0
62	20250319	184100	12704247	1600	1600	1600	1600	1043
63	20250319	184000	12704247	1600	1600	1600	1600	0
64	20250319	183900	12704247	1600	1600	1600	1600	0
65	20250319	183800	12704247	1600	1600	1600	1600	0
66	20250319	183700	12704247	1600	1600	1600	1600	0
67	20250319	183600	12704247	1600	1600	1600	1600	0
68	20250319	183500	12704247	1600	1600	1600	1600	0
69	20250319	183400	12704247	1600	1600	1600	1600	0
70	20250319	183300	12704247	1600	1600	1600	1600	0
71	20250319	183200	12704247	1600	1600	1600	1600	0
72	20250319	183100	12704247	1600	1600	1600	1600	0
73	20250319	183000	12704247	1600	1600	1600	1600	0
74	20250319	182900	12704247	1600	1600	1600	1600	0
75	20250319	182800	12704247	1600	1600	1600	1600	0
76	20250319	182700	12704247	1600	1600	1600	1600	0
77	20250319	182600	12704247	1600	1600	1600	1600	0
78	20250319	182500	12704247	1600	1600	1600	1600	0
79	20250319	182400	12704247	1600	1600	1600	1600	0
80	20250319	182300	12704247	1600	1600	1600	1600	0
81	20250319	182200	12704247	1600	1600	1600	1600	0
82	20250319	182100	12704247	1600	1600	1600	1600	0
83	20250319	182000	12704247	1600	1600	1600	1600	0
84	20250319	181900	12704247	1600	1600	1600	1600	0
85	20250319	181800	12704247	1600	1600	1600	1600	0
86	20250319	181700	12704247	1600	1600	1600	1600	0
87	20250319	181600	12704247	1600	1600	1600	1600	0
88	20250319	181500	12704247	1600	1600	1600	1600	0
89	20250319	181400	12704247	1600	1600	1600	1600	0
90	20250319	181300	12704247	1600	1600	1600	1600	0
91	20250319	181200	12704247	1600	1600	1600	1600	0
92	20250319	181100	12704247	1600	1600	1600	1600	1043
93	20250319	181000	12704247	1600	1600	1600	1600	0
94	20250319	180900	12704247	1600	1600	1600	1600	0
95	20250319	180800	12704247	1600	1600	1600	1600	0
96	20250319	180700	12704247	1600	1600	1600	1600	0
97	20250319	180600	12704247	1600	1600	1600	1600	0
98	20250319	180500	12704247	1600	1600	1600	1600	0
99	20250319	180400	12704247	1600	1600	1600	1600	0
100	20250319	180300	12704247	1600	1600	1600	1600	0
101	20250319	180200	12704247	1600	1600	1600	1600	0
102	20250319	180100	12704247	1600	1600	1600	1600	0
103	20250319	180000	12704247	1600	1600	1600	1600	0
104	20250319	175900	12704247	1600	1600	1600	1600	0
105	20250319	175800	12704247	1600	1600	1600	1600	0
106	20250319	175700	12704247	1600	1600	1600	1600	0
107	20250319	175600	12704247	1600	1600	1600	1600	0
108	20250319	175500	12704247	1600	1600	1600	1600	0
109	20250319	175400	12704247	1600	1600	1600	1600	0
110	20250319	175300	12704247	1600	1600	1600	1600	0
111	20250319	175200	12704247	1600	1600	1600	1600	0
112	20250319	175100	12704247	1600	1600	1600	1600	0
113	20250319	175000	12704247	1600	1600	1600	1600	0
114	20250319	174900	12704247	1600	1600	1600	1600	0
115	20250319	174800	12704247	1600	1600	1600	1600	0
116	20250319	174700	12704247	1600	1600	1600	1600	0
117	20250319	174600	12704247	1600	1600	1600	1600	0
118	20250319	174500	12704247	1600	1600	1600	1600	0
119	20250319	174400	12704247	1600	1600	1600	1600	0
120	20250319	174300	12704247	1600	1600	1600	1600	0
121	20250319	174200	12704247	1600	1600	1600	1600	0
122	20250319	174100	12704247	1600	1600	1600	1600	1043
123	20250319	174000	12704247	1600	1600	1600	1600	0
124	20250319	173900	12704247	1600	1600	1600	1600	0
125	20250319	173800	12704247	1600	1600	1600	1600	0
126	20250319	173700	12704247	1600	1600	1600	1600	0
127	20250319	173600	12704247	1600	1600	1600	1600	0
128	20250319	173500	12704247	1600	1600	1600	1600	0
129	20250319	173400	12704247	1600	1600	1600	1600	0
130	20250319	173300	12704247	1600	1600	1600	1600	0
131	20250319	173200	12704247	1600	1600	1600	1600	0
132	20250319	173100	12704247	1600	1600	1600	1600	0
133	20250319	173000	12704247	1600	1600	1600	1600	0
134	20250319	172900	12704247	1600	1600	1600	1600	0
135	20250319	172800	12704247	1600	1600	1600	1600	0
136	20250319	172700	12704247	1600	1600	1600	1600	0
137	20250319	172600	12704247	1600	1600	1600	1600	0
138	20250319	172500	12704247	1600	1600	1600	1600	0
139	20250319	172400	12704247	1600	1600	1600	1600	0
140	20250319	172300	12704247	1600	1600	1600	1600	0
141	20250319	172200	12704247	1600	1600	1600	1600	0
142	20250319	172100	12704247	1600	1600	1600	1600	0
143	20250319	172000	12704247	1600	1600	1600	1600	0
144	20250319	171900	12704247	1600	1600	1600	1600	0
145	20250319	171800	12704247	1600	1600	1600	1600	0
146	20250319	171700	12704247	1600	1600	1600	1600	0
147	20250319	171600	12704247	1600	1600	1600	1600	0
148	20250319	171500	12704247	1600	1600	1600	1600	0
149	20250319	171400	12704247	1600	1600	1600	1600	0
150	20250319	171300	12704247	1600	1600	1600	1600	0
151	20250319	171200	12704247	1600	1600	1600	1600	0
152	20250319	171100	12704247	1600	1600	1600	1600	1043
153	20250319	171000	12704247	1600	1600	1600	1600	0
154	20250319	170900	12704247	1600	1600	1600	1600	0
155	20250319	170800	12704247	1600	1600	1600	1600	0
156	20250319	170700	12704247	1600	1600	1600	1600	0
157	20250319	170600	12704247	1600	1600	1600	1600	0
158	20250319	170500	12704247	1600	1600	1600	1600	0
159	20250319	170400	12704247	1600	1600	1600	1600	0
160	20250319	170300	12704247	1600	1600	1600	1600	0
161	20250319	170200	12704247	1600	1600	1600	1600	0
162	20250319	170100	12704247	1600	1600	1600	1600	0
163	20250319	170000	12704247	1600	1600	1600	1600	0
164	20250319	165900	12704247	1600	1600	1600	1600	0
165	20250319	165800	12704247	1600	1600	1600	1600	0
166	20250319	165700	12704247	1600	1600	1600	1600	0
167	20250319	165600	12704247	1600	1600	1600	1600	0
168	20250319	165500	12704247	1600	1600	1600	1600	0
169	20250319	165400	12704247	1600	1600	1600	1600	0
170	20250319	165300	12704247	1600	1600	1600	1600	0
171	20250319	165200	12704247	1600	1600	1600	1600	0
172	20250319	165100	12704247	1600	1600	1600	1600	0
173	20250319	165000	12704247	1600	1600	1600	1600	0
174	20250319	164900	12704247	1600	1600	1600	1600	0
175	20250319	164800	12704247	1600	1600	1600	1600	0
176	20250319	164700	12704247	1600	1600	1600	1600	0
177	20250319	164600	12704247	1600	1600	1600	1600	0
178	20250319	164500	12704247	1600	1600	1600	1600	0
179	20250319	164400	12704247	1600	1600	1600	1600	0
180	20250319	164300	12704247	1600	1600	1600	1600	0
181	20250319	164200	12704247	1600	1600	1600	1600	0
182	20250319	164100	12704247	1600	1600	1600	1600	1043
183	20250319	164000	12704247	1600	1600	1600	1600	0
184	20250319	163900	12704247	1600	1600	1600	1600	0
185	20250319	163800	12704247	1600	1600	1600	1600	0
186	20250319	163700	12704247	1600	1600	1600	1600	0
187	20250319	163600	12704247	1600	1600	1600	1600	0
188	20250319	163500	12704247	1600	1600	1600	1600	0
189	20250319	163400	12704247	1600	1600	1600	1600	0
190	20250319	163300	12704247	1600	1600	1600	1600	0
191	20250319	163200	12704247	1600	1600	1600	1600	0
192	20250319	163100	12704247	1600	1600	1600	1600	0
193	20250319	163000	12704247	1600	1600	1600	1600	0
194	20250319	162900	12704247	1600	1600	1600	1600	0
195	20250319	162800	12704247	1600	1600	1600	1600	0
196	20250319	162700	12704247	1600	1600	1600	1600	0
197	20250319	162600	12704247	1600	1600	1600	1600	0
198	20250319	162500	12704247	1600	1600	1600	1600	0
199	20250319	162400	12704247	1600	1600	1600	1600	0
200	20250319	162300	12704247	1600	1600	1600	1600	0
201	20250319	162200	12704247	1600	1600	1600	1600	0
202	20250319	162100	12704247	1600	1600	1600	1600	0
203	20250319	162000	12704247	1600	1600	1600	1600	0
204	20250319	161900	12704247	1600	1600	1600	1600	0
205	20250319	161800	12704247	1600	1600	1600	1600	0
206	20250319	161700	12704247	1600	1600	1600	1600	0
207	20250319	161600	12704247	1600	1600	1600	1600	0
208	20250319	161500	12704247	1600	1600	1600	1600	0
209	20250319	161400	12704247	1600	1600	1600	1600	0
210	20250319	161300	12704247	1600	1600	1600	1600	0
211	20250319	161200	12704247	1600	1600	1600	1600	0
212	20250319	161100	12704247	1600	1600	1600	1600	1043
213	20250319	161000	12704247	1600	1600	1600	1600	0
214	20250319	160900	12704247	1600	1600	1600	1600	0
215	20250319	160800	12704247	1600	1600	1600	1600	0
216	20250319	160700	12704247	1600	1600	1600	1600	0
217	20250319	160600	12704247	1600	1600	1600	1600	0
218	20250319	160500	12704247	1600	1600	1600	1600	0
219	20250319	160400	12704247	1600	1600	1600	1600	0
220	20250319	160300	12704247	1600	1600	1600	1600	0
221	20250319	160200	12704247	1600	1600	1600	1600	0
222	20250319	160100	12704247	1600	1600	1600	1600	0
223	20250319	160000	12704247	1600	1600	1600	1600	0
224	20250319	155900	12704247	1600	1600	1600	1600	0
225	20250319	155800	12704247	1600	1600	1600	1600	0
226	20250319	155700	12704247	1600	1600	1600	1600	0
227	20250319	155600	12704247	1600	1600	1600	1600	0
228	20250319	155500	12704247	1600	1600	1600	1600	0
229	20250319	155400	12704247	1600	1600	1600	1600	0
230	20250319	155300	12704247	1600	1600	1600	1600	0
231	20250319	155200	12704247	1600	1600	1600	1600	0
232	20250319	155100	12704247	1600	1600	1600	1600	0
233	20250319	155000	12704247	1600	1600	1600	1600	0
234	20250319	154900	12704247	1600	1600	1600	1600	0
235	20250319	154800	12704247	1600	1600	1600	1600	0
236	20250319	154700	12704247	1600	1600	1600	1600	0
237	20250319	154600	12704247	1600	1600	1600	1600	0
238	20250319	154500	12704247	1600	1600	1600	1600	0
239	20250319	154400	12704247	1600	1600	1600	1600	0
240	20250319	154300	12704247	1600	1600	1600	1600	0
241	20250319	154200	12704247	1600	1600	1600	1600	0
242	20250319	154100	12704247	1600	1600	1600	1600	1043
243	20250319	154000	12704247	1600	1600	1600	1600	0
244	20250319	153900	12704247	1600	1600	1600	1600	0
245	20250319	153800	12704247	1600	1600	1600	1600	0
246	20250319	153700	12704247	1600	1600	1600	1600	0
247	20250319	153600	12704247	1600	1600	1600	1600	0
248	20250319	153500	12704247	1600	1600	1600	1600	0
249	20250319	153400	12704247	1600	1600	1600	1600	0
250	20250319	153300	12704247	1600	1600	1600	1600	0
251	20250319	153200	12704247	1600	1600	1600	1600	0
252	20250319	153100	12704247	1600	1600	1600	1600	0
253	20250319	153000	12704247	1600	1600	1600	1600	1043
254	20250319	152900	11035447	1598	1598	1598	1598	0
255	20250319	152800	11035447	1598	1598	1598	1598	0
256	20250319	152700	11035447	1598	1598	1598	1598	0
257	20250319	152600	11035447	1598	1598	1598	1598	0
258	20250319	152500	11035447	1598	1598	1598	1598	0
259	20250319	152400	11035447	1598	1598	1598	1598	0
260	20250319	152300	11035447	1598	1598	1598	1598	0
261	20250319	152200	11035447	1598	1598	1598	1598	0
262	20250319	152100	11035447	1598	1598	1598	1598	0
263	20250319	152000	11035447	1598	1598	1598	1598	0
264	20250319	151900	11035447	1598	1589	1598	1589	952
265	20250319	151800	9516300	1589	1589	1589	1589	67
266	20250319	151700	9409837	1590	1590	1590	1590	265
267	20250319	151600	8988487	1590	1590	1590	1590	375
268	20250319	151500	8392237	1592	1592	1592	1592	0
269	20250319	151400	8392237	1592	1592	1592	1592	0
270	20250319	151300	8392237	1592	1592	1592	1592	0
271	20250319	151200	8392237	1592	1592	1592	1592	0
272	20250319	151100	8392237	1592	1592	1592	1592	0
273	20250319	151000	8392237	1592	1592	1592	1592	0
274	20250319	150900	8392237	1592	1592	1592	1592	0
275	20250319	150800	8392237	1592	1592	1592	1592	0
276	20250319	150700	8392237	1592	1592	1592	1592	0
277	20250319	150600	8392237	1592	1592	1592	1592	0
278	20250319	150500	8392237	1592	1592	1592	1592	0
279	20250319	150400	8392237	1592	1592	1592	1592	0
280	20250319	150300	8392237	1592	1592	1592	1592	0
281	20250319	150200	8392237	1592	1592	1592	1592	0
282	20250319	150100	8392237	1592	1592	1592	1592	3
283	20250319	150000	8387461	1590	1590	1590	1590	0
284	20250319	145900	8387461	1590	1590	1590	1590	0
285	20250319	145800	8387461	1590	1590	1590	1590	0
286	20250319	145700	8387461	1590	1590	1590	1590	0
287	20250319	145600	8387461	1590	1590	1590	1590	0
288	20250319	145500	8387461	1590	1590	1590	1590	0
289	20250319	145400	8387461	1590	1590	1590	1590	0
290	20250319	145300	8387461	1590	1590	1590	1590	0
291	20250319	145200	8387461	1590	1590	1590	1590	0
292	20250319	145100	8387461	1590	1590	1590	1590	0
293	20250319	145000	8387461	1590	1590	1590	1590	0
294	20250319	144900	8387461	1590	1590	1590	1590	2
295	20250319	144800	8384281	1590	1590	1590	1590	1
296	20250319	144700	8382691	1591	1591	1591	1591	0
297	20250319	144600	8382691	1591	1591	1591	1591	0
298	20250319	144500	8382691	1591	1591	1591	1591	0
299	20250319	144400	8382691	1591	1591	1591	1591	0
300	20250319	144300	8382691	1591	1591	1591	1591	0
301	20250319	144200	8382691	1591	1591	1591	1591	0
302	20250319	144100	8382691	1591	1590	1591	1590	30
303	20250319	144000	8334990	1595	1595	1595	1595	0
304	20250319	143900	8334990	1595	1595	1595	1595	0
305	20250319	143800	8334990	1595	1591	1595	1591	5
306	20250319	143700	8327025	1590	1591	1591	1590	1500
307	20250319	143600	5941017	1595	1592	1595	1592	20
308	20250319	143500	5909165	1592	1592	1592	1592	0
309	20250319	143400	5909165	1592	1592	1592	1592	7
310	20250319	143300	5898021	1595	1595	1595	1595	0
311	20250319	143200	5898021	1595	1595	1595	1595	0
312	20250319	143100	5898021	1595	1593	1595	1593	3
313	20250319	143000	5893239	1593	1592	1593	1592	5
314	20250319	142900	5885278	1593	1593	1593	1593	8
315	20250319	142800	5872534	1594	1594	1594	1594	7
316	20250319	142700	5861376	1595	1595	1595	1595	0
317	20250319	142600	5861376	1595	1595	1595	1595	0
318	20250319	142500	5861376	1595	1595	1595	1595	0
319	20250319	142400	5861376	1595	1595	1595	1595	0
320	20250319	142300	5861376	1595	1595	1595	1595	0
321	20250319	142200	5861376	1595	1595	1595	1595	0
322	20250319	142100	5861376	1595	1595	1595	1595	0
323	20250319	142000	5861376	1595	1595	1595	1595	1
324	20250319	141900	5859781	1594	1594	1594	1594	0
325	20250319	141800	5859781	1594	1594	1594	1594	1
326	20250319	141700	5858187	1594	1594	1594	1594	16
327	20250319	141600	5832683	1594	1594	1594	1594	0
328	20250319	141500	5832683	1594	1594	1594	1594	0
329	20250319	141400	5832683	1594	1594	1594	1594	0
330	20250319	141300	5832683	1594	1594	1594	1594	0
331	20250319	141200	5832683	1594	1594	1594	1594	0
332	20250319	141100	5832683	1594	1594	1594	1594	0
333	20250319	141000	5832683	1594	1594	1594	1594	0
334	20250319	140900	5832683	1594	1594	1594	1594	0
335	20250319	140800	5832683	1594	1594	1594	1594	0
336	20250319	140700	5832683	1594	1594	1594	1594	0
337	20250319	140600	5832683	1594	1594	1594	1594	0
338	20250319	140500	5832683	1594	1594	1594	1594	0
339	20250319	140400	5832683	1594	1594	1594	1594	0
340	20250319	140300	5832683	1594	1594	1594	1594	0
341	20250319	140200	5832683	1594	1594	1594	1594	2
342	20250319	140100	5829495	1594	1591	1594	1591	7
343	20250319	140000	5818343	1590	1591	1591	1590	339
344	20250319	135900	5279011	1595	1595	1595	1595	1
345	20250319	135800	5277416	1591	1591	1591	1591	0
346	20250319	135700	5277416	1591	1591	1591	1591	0
347	20250319	135600	5277416	1591	1591	1591	1591	0
348	20250319	135500	5277416	1591	1591	1591	1591	0
349	20250319	135400	5277416	1591	1591	1591	1591	0
350	20250319	135300	5277416	1591	1591	1591	1591	10
351	20250319	135200	5261506	1595	1595	1595	1595	0
352	20250319	135100	5261506	1595	1595	1595	1595	0
353	20250319	135000	5261506	1595	1595	1595	1595	0
354	20250319	134900	5261506	1595	1595	1595	1595	0
355	20250319	134800	5261506	1595	1595	1595	1595	1
356	20250319	134700	5259911	1590	1590	1590	1590	0
357	20250319	134600	5259911	1590	1590	1590	1590	0
358	20250319	134500	5259911	1590	1590	1590	1590	0
359	20250319	134400	5259911	1590	1590	1590	1590	0
360	20250319	134300	5259911	1590	1591	1591	1590	58
361	20250319	134200	5167635	1597	1597	1597	1597	0
362	20250319	134100	5167635	1597	1597	1597	1597	0
363	20250319	134000	5167635	1597	1597	1597	1597	0
364	20250319	133900	5167635	1597	1597	1597	1597	0
365	20250319	133800	5167635	1597	1597	1597	1597	0
366	20250319	133700	5167635	1597	1597	1597	1597	0
367	20250319	133600	5167635	1597	1597	1597	1597	0
368	20250319	133500	5167635	1597	1597	1597	1597	0
369	20250319	133400	5167635	1597	1597	1597	1597	0
370	20250319	133300	5167635	1597	1597	1597	1597	0
371	20250319	133200	5167635	1597	1597	1597	1597	0
372	20250319	133100	5167635	1597	1597	1597	1597	0
373	20250319	133000	5167635	1597	1597	1597	1597	0
374	20250319	132900	5167635	1597	1597	1597	1597	0
375	20250319	132800	5167635	1597	1597	1597	1597	0
376	20250319	132700	5167635	1597	1597	1597	1597	0
377	20250319	132600	5167635	1597	1597	1597	1597	0
378	20250319	132500	5167635	1597	1597	1597	1597	0
379	20250319	132400	5167635	1597	1597	1597	1597	0
380	20250319	132300	5167635	1597	1597	1597	1597	0
381	20250319	132200	5167635	1597	1597	1597	1597	102
382	20250319	132100	5004741	1592	1592	1592	1592	57
383	20250319	132000	4913997	1597	1597	1597	1597	0
384	20250319	131900	4913997	1597	1597	1597	1597	0
385	20250319	131800	4913997	1597	1597	1597	1597	2
386	20250319	131700	4910803	1592	1592	1592	1592	0
387	20250319	131600	4910803	1592	1592	1592	1592	0
388	20250319	131500	4910803	1592	1592	1592	1592	0
389	20250319	131400	4910803	1592	1593	1593	1592	22
390	20250319	131300	4875758	1598	1598	1598	1598	0
391	20250319	131200	4875758	1598	1598	1598	1598	0
392	20250319	131100	4875758	1598	1598	1598	1598	0
393	20250319	131000	4875758	1598	1598	1598	1598	4
394	20250319	130900	4869366	1599	1599	1599	1599	0
395	20250319	130800	4869366	1599	1599	1599	1599	0
396	20250319	130700	4869366	1599	1599	1599	1599	0
397	20250319	130600	4869366	1599	1599	1599	1599	0
398	20250319	130500	4869366	1599	1599	1599	1599	0
399	20250319	130400	4869366	1599	1599	1599	1599	0
400	20250319	130300	4869366	1599	1599	1599	1599	0
401	20250319	130200	4869366	1599	1599	1599	1599	0
402	20250319	130100	4869366	1599	1599	1599	1599	0
403	20250319	130000	4869366	1599	1599	1599	1599	0
404	20250319	125900	4869366	1599	1599	1599	1599	0
405	20250319	125800	4869366	1599	1599	1599	1599	0
406	20250319	125700	4869366	1599	1599	1599	1599	0
407	20250319	125600	4869366	1599	1599	1599	1599	0
408	20250319	125500	4869366	1599	1599	1599	1599	0
409	20250319	125400	4869366	1599	1599	1599	1599	0
410	20250319	125300	4869366	1599	1599	1599	1599	0
411	20250319	125200	4869366	1599	1599	1599	1599	0
412	20250319	125100	4869366	1599	1599	1599	1599	0
413	20250319	125000	4869366	1599	1599	1599	1599	0
414	20250319	124900	4869366	1599	1599	1599	1599	0
415	20250319	124800	4869366	1599	1599	1599	1599	0
416	20250319	124700	4869366	1599	1599	1599	1599	0
417	20250319	124600	4869366	1599	1599	1599	1599	0
418	20250319	124500	4869366	1599	1599	1599	1599	0
419	20250319	124400	4869366	1599	1599	1599	1599	0
420	20250319	124300	4869366	1599	1599	1599	1599	0
421	20250319	124200	4869366	1599	1599	1599	1599	0
422	20250319	124100	4869366	1599	1599	1599	1599	0
423	20250319	124000	4869366	1599	1599	1599	1599	0
424	20250319	123900	4869366	1599	1599	1599	1599	0
425	20250319	123800	4869366	1599	1599	1599	1599	0
426	20250319	123700	4869366	1599	1599	1599	1599	0
427	20250319	123600	4869366	1599	1599	1599	1599	0
428	20250319	123500	4869366	1599	1599	1599	1599	0
429	20250319	123400	4869366	1599	1599	1599	1599	0
430	20250319	123300	4869366	1599	1599	1599	1599	0
431	20250319	123200	4869366	1599	1599	1599	1599	0
432	20250319	123100	4869366	1599	1599	1599	1599	0
433	20250319	123000	4869366	1599	1599	1599	1599	0
434	20250319	122900	4869366	1599	1599	1599	1599	0
435	20250319	122800	4869366	1599	1599	1599	1599	1
436	20250319	122700	4867767	1599	1599	1599	1599	0
437	20250319	122600	4867767	1599	1599	1599	1599	0
438	20250319	122500	4867767	1599	1599	1599	1599	0
439	20250319	122400	4867767	1599	1599	1599	1599	0
440	20250319	122300	4867767	1599	1599	1599	1599	0
441	20250319	122200	4867767	1599	1599	1599	1599	0
442	20250319	122100	4867767	1599	1599	1599	1599	0
443	20250319	122000	4867767	1599	1599	1599	1599	0
444	20250319	121900	4867767	1599	1599	1599	1599	0
445	20250319	121800	4867767	1599	1599	1599	1599	0
446	20250319	121700	4867767	1599	1599	1599	1599	0
447	20250319	121600	4867767	1599	1599	1599	1599	0
448	20250319	121500	4867767	1599	1599	1599	1599	0
449	20250319	121400	4867767	1599	1599	1599	1599	0
450	20250319	121300	4867767	1599	1599	1599	1599	0
451	20250319	121200	4867767	1599	1599	1599	1599	0
452	20250319	121100	4867767	1599	1599	1599	1599	0
453	20250319	121000	4867767	1599	1599	1599	1599	0
454	20250319	120900	4867767	1599	1599	1599	1599	0
455	20250319	120800	4867767	1599	1599	1599	1599	0
456	20250319	120700	4867767	1599	1599	1599	1599	0
457	20250319	120600	4867767	1599	1599	1599	1599	0
458	20250319	120500	4867767	1599	1599	1599	1599	0
459	20250319	120400	4867767	1599	1599	1599	1599	0
460	20250319	120300	4867767	1599	1599	1599	1599	0
461	20250319	120200	4867767	1599	1599	1599	1599	0
462	20250319	120100	4867767	1599	1599	1599	1599	0
463	20250319	120000	4867767	1599	1599	1599	1599	0
464	20250319	115900	4867767	1599	1599	1599	1599	0
465	20250319	115800	4867767	1599	1599	1599	1599	0
466	20250319	115700	4867767	1599	1599	1599	1599	0
467	20250319	115600	4867767	1599	1599	1599	1599	0
468	20250319	115500	4867767	1599	1599	1599	1599	0
469	20250319	115400	4867767	1599	1599	1599	1599	0
470	20250319	115300	4867767	1599	1599	1599	1599	0
471	20250319	115200	4867767	1599	1599	1599	1599	0
472	20250319	115100	4867767	1599	1599	1599	1599	0
473	20250319	115000	4867767	1599	1599	1599	1599	0
474	20250319	114900	4867767	1599	1599	1599	1599	0
475	20250319	114800	4867767	1599	1599	1599	1599	0
476	20250319	114700	4867767	1599	1599	1599	1599	25
477	20250319	114600	4827792	1599	1597	1599	1597	80
478	20250319	114500	4699986	1597	1597	1597	1597	0
479	20250319	114400	4699986	1597	1597	1597	1597	0
480	20250319	114300	4699986	1597	1597	1597	1597	0
481	20250319	114200	4699986	1597	1597	1597	1597	0
482	20250319	114100	4699986	1597	1597	1597	1597	0
483	20250319	114000	4699986	1597	1597	1597	1597	0
484	20250319	113900	4699986	1597	1597	1597	1597	0
485	20250319	113800	4699986	1597	1597	1597	1597	0
486	20250319	113700	4699986	1597	1597	1597	1597	0
487	20250319	113600	4699986	1597	1597	1597	1597	0
488	20250319	113500	4699986	1597	1597	1597	1597	0
489	20250319	113400	4699986	1597	1597	1597	1597	0
490	20250319	113300	4699986	1597	1597	1597	1597	0
491	20250319	113200	4699986	1597	1597	1597	1597	0
492	20250319	113100	4699986	1597	1597	1597	1597	0
493	20250319	113000	4699986	1597	1597	1597	1597	0
494	20250319	112900	4699986	1597	1597	1597	1597	0
495	20250319	112800	4699986	1597	1597	1597	1597	0
496	20250319	112700	4699986	1597	1597	1597	1597	0
497	20250319	112600	4699986	1597	1597	1597	1597	0
498	20250319	112500	4699986	1597	1596	1597	1596	6
499	20250319	112400	4690408	1596	1596	1596	1596	696
500	20250319	112300	3579592	1596	1596	1596	1596	0
501	20250319	112200	3579592	1596	1596	1596	1596	0
502	20250319	112100	3579592	1596	1596	1596	1596	0
503	20250319	112000	3579592	1596	1596	1596	1596	0
504	20250319	111900	3579592	1596	1596	1596	1596	0
505	20250319	111800	3579592	1596	1596	1596	1596	0
506	20250319	111700	3579592	1596	1596	1596	1596	0
507	20250319	111600	3579592	1596	1596	1596	1596	0
508	20250319	111500	3579592	1596	1596	1596	1596	2
509	20250319	111400	3576400	1592	1592	1592	1592	0
510	20250319	111300	3576400	1592	1592	1592	1592	0
511	20250319	111200	3576400	1592	1593	1593	1592	51
512	20250319	111100	3495160	1596	1596	1596	1596	0
513	20250319	111000	3495160	1596	1596	1596	1596	0
514	20250319	110900	3495160	1596	1596	1596	1596	0
515	20250319	110800	3495160	1596	1596	1596	1596	0
516	20250319	110700	3495160	1596	1596	1596	1596	0
517	20250319	110600	3495160	1596	1596	1596	1596	0
518	20250319	110500	3495160	1596	1596	1596	1596	0
519	20250319	110400	3495160	1596	1596	1596	1596	0
520	20250319	110300	3495160	1596	1596	1596	1596	0
521	20250319	110200	3495160	1596	1596	1596	1596	0
522	20250319	110100	3495160	1596	1596	1596	1596	0
523	20250319	110000	3495160	1596	1596	1596	1596	0
524	20250319	105900	3495160	1596	1596	1596	1596	0
525	20250319	105800	3495160	1596	1596	1596	1596	0
526	20250319	105700	3495160	1596	1596	1596	1596	0
527	20250319	105600	3495160	1596	1596	1596	1596	0
528	20250319	105500	3495160	1596	1596	1596	1596	0
529	20250319	105400	3495160	1596	1596	1596	1596	0
530	20250319	105300	3495160	1596	1596	1596	1596	0
531	20250319	105200	3495160	1596	1596	1596	1596	0
532	20250319	105100	3495160	1596	1596	1596	1596	0
533	20250319	105000	3495160	1596	1596	1596	1596	2
534	20250319	104900	3491968	1595	1595	1595	1595	0
535	20250319	104800	3491968	1595	1595	1595	1595	0
536	20250319	104700	3491968	1595	1595	1595	1595	0
537	20250319	104600	3491968	1595	1595	1595	1595	0
538	20250319	104500	3491968	1595	1595	1595	1595	0
539	20250319	104400	3491968	1595	1595	1595	1595	10
540	20250319	104300	3476018	1595	1595	1595	1595	0
541	20250319	104200	3476018	1595	1595	1595	1595	0
542	20250319	104100	3476018	1595	1595	1595	1595	0
543	20250319	104000	3476018	1595	1595	1595	1595	0
544	20250319	103900	3476018	1595	1595	1595	1595	0
545	20250319	103800	3476018	1595	1595	1595	1595	0
546	20250319	103700	3476018	1595	1594	1595	1594	109
547	20250319	103600	3302168	1595	1595	1595	1595	0
548	20250319	103500	3302168	1595	1595	1595	1595	0
549	20250319	103400	3302168	1595	1595	1595	1595	0
550	20250319	103300	3302168	1595	1595	1595	1595	0
551	20250319	103200	3302168	1595	1595	1595	1595	0
552	20250319	103100	3302168	1595	1595	1595	1595	0
553	20250319	103000	3302168	1595	1595	1595	1595	0
554	20250319	102900	3302168	1595	1595	1595	1595	0
555	20250319	102800	3302168	1595	1595	1595	1595	0
556	20250319	102700	3302168	1595	1595	1595	1595	0
557	20250319	102600	3302168	1595	1595	1595	1595	0
558	20250319	102500	3302168	1595	1595	1595	1595	0
559	20250319	102400	3302168	1595	1595	1595	1595	0
560	20250319	102300	3302168	1595	1595	1595	1595	0
561	20250319	102200	3302168	1595	1595	1595	1595	0
562	20250319	102100	3302168	1595	1595	1595	1595	0
563	20250319	102000	3302168	1595	1595	1595	1595	0
564	20250319	101900	3302168	1595	1595	1595	1595	0
565	20250319	101800	3302168	1595	1595	1595	1595	0
566	20250319	101700	3302168	1595	1595	1595	1595	0
567	20250319	101600	3302168	1595	1595	1595	1595	0
568	20250319	101500	3302168	1595	1595	1595	1595	0
569	20250319	101400	3302168	1595	1595	1595	1595	0
570	20250319	101300	3302168	1595	1595	1595	1595	0
571	20250319	101200	3302168	1595	1595	1595	1595	0
572	20250319	101100	3302168	1595	1595	1595	1595	0
573	20250319	101000	3302168	1595	1595	1595	1595	0
574	20250319	100900	3302168	1595	1595	1595	1595	0
575	20250319	100800	3302168	1595	1595	1595	1595	0
576	20250319	100700	3302168	1595	1595	1595	1595	0
577	20250319	100600	3302168	1595	1595	1595	1595	0
578	20250319	100500	3302168	1595	1595	1595	1595	0
579	20250319	100400	3302168	1595	1595	1595	1595	0
580	20250319	100300	3302168	1595	1595	1595	1595	2
581	20250319	100200	3298978	1594	1594	1594	1594	0
582	20250319	100100	3298978	1594	1594	1594	1594	0
583	20250319	100000	3298978	1594	1594	1594	1594	0
584	20250319	095900	3298978	1594	1594	1594	1594	0
585	20250319	095800	3298978	1594	1594	1594	1594	0
586	20250319	095700	3298978	1594	1594	1594	1594	238
587	20250319	095600	2919606	1594	1594	1594	1594	0
588	20250319	095500	2919606	1594	1594	1594	1594	0
589	20250319	095400	2919606	1594	1594	1594	1594	10
590	20250319	095300	2903666	1594	1594	1594	1594	0
591	20250319	095200	2903666	1594	1594	1594	1594	0
592	20250319	095100	2903666	1594	1594	1594	1594	0
593	20250319	095000	2903666	1594	1594	1594	1594	0
594	20250319	094900	2903666	1594	1594	1594	1594	0
595	20250319	094800	2903666	1594	1594	1594	1594	0
596	20250319	094700	2903666	1594	1594	1594	1594	0
597	20250319	094600	2903666	1594	1594	1594	1594	0
598	20250319	094500	2903666	1594	1594	1594	1594	7
599	20250319	094400	2892508	1594	1594	1594	1594	0
600	20250319	094300	2892508	1594	1594	1594	1594	0
601	20250319	094200	2892508	1594	1594	1594	1594	0
602	20250319	094100	2892508	1594	1594	1594	1594	0
603	20250319	094000	2892508	1594	1594	1594	1594	0
604	20250319	093900	2892508	1594	1594	1594	1594	0
605	20250319	093800	2892508	1594	1594	1594	1594	0
606	20250319	093700	2892508	1594	1594	1594	1594	0
607	20250319	093600	2892508	1594	1594	1594	1594	0
608	20250319	093500	2892508	1594	1594	1594	1594	0
609	20250319	093400	2892508	1594	1594	1594	1594	0
610	20250319	093300	2892508	1594	1594	1594	1594	10
611	20250319	093200	2876568	1594	1594	1594	1594	0
612	20250319	093100	2876568	1594	1594	1594	1594	0
613	20250319	093000	2876568	1594	1594	1594	1594	0
614	20250319	092900	2876568	1594	1594	1594	1594	0
615	20250319	092800	2876568	1594	1594	1594	1594	0
616	20250319	092700	2876568	1594	1594	1594	1594	0
617	20250319	092600	2876568	1594	1590	1594	1590	41
618	20250319	092500	2811368	1590	1590	1590	1590	0
619	20250319	092400	2811368	1590	1590	1590	1590	0
620	20250319	092300	2811368	1590	1590	1590	1590	0
621	20250319	092200	2811368	1590	1590	1590	1590	0
622	20250319	092100	2811368	1590	1590	1590	1590	0
623	20250319	092000	2811368	1590	1590	1590	1590	10
624	20250319	091900	2795468	1590	1590	1590	1590	0
625	20250319	091800	2795468	1590	1590	1590	1590	0
626	20250319	091700	2795468	1590	1590	1590	1590	0
627	20250319	091600	2795468	1590	1590	1590	1590	0
628	20250319	091500	2795468	1590	1590	1590	1590	0
629	20250319	091400	2795468	1590	1590	1590	1590	0
630	20250319	091300	2795468	1590	1593	1593	1590	72
631	20250319	091200	2680880	1594	1594	1594	1594	0
632	20250319	091100	2680880	1594	1594	1594	1594	0
633	20250319	091000	2680880	1594	1594	1594	1594	0
634	20250319	090900	2680880	1594	1596	1596	1594	128
635	20250319	090800	2476646	1596	1596	1596	1596	0
636	20250319	090700	2476646	1596	1597	1597	1596	340
637	20250319	090600	1934002	1598	1598	1598	1598	1001
638	20250319	090500	334404	1605	1605	1605	1605	0
639	20250319	090400	334404	1605	1605	1605	1605	0
640	20250319	090300	334404	1605	1605	1605	1605	0
641	20250319	090200	334404	1605	1605	1605	1605	0
642	20250319	090100	334404	1605	1600	1605	1600	70
643	20250319	090000	222399	1601	1600	1601	1599	139