KissMeData/121890/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202200	47439672	1600	1600	1600	1600	244
3	20250314	202100	47439672	1600	1600	1600	1600	0
4	20250314	202000	47439672	1600	1600	1600	1600	0
5	20250314	201900	47439672	1600	1600	1600	1600	0
6	20250314	201800	47439672	1600	1600	1600	1600	0
7	20250314	201700	47439672	1600	1600	1600	1600	0
8	20250314	201600	47439672	1600	1600	1600	1600	0
9	20250314	201500	47439672	1600	1600	1600	1600	0
10	20250314	201400	47439672	1600	1600	1600	1600	0
11	20250314	201300	47439672	1600	1600	1600	1600	0
12	20250314	201200	47439672	1600	1600	1600	1600	0
13	20250314	201100	47439672	1600	1600	1600	1600	0
14	20250314	201000	47439672	1600	1600	1600	1600	0
15	20250314	200900	47439672	1600	1600	1600	1600	0
16	20250314	200800	47439672	1600	1600	1600	1600	0
17	20250314	200700	47439672	1600	1600	1600	1600	0
18	20250314	200600	47439672	1600	1600	1600	1600	0
19	20250314	200500	47439672	1600	1600	1600	1600	0
20	20250314	200400	47439672	1600	1600	1600	1600	0
21	20250314	200300	47439672	1600	1600	1600	1600	0
22	20250314	200200	47439672	1600	1600	1600	1600	0
23	20250314	200100	47439672	1600	1600	1600	1600	0
24	20250314	200000	47439672	1600	1600	1600	1600	0
25	20250314	195900	47439672	1600	1600	1600	1600	0
26	20250314	195800	47439672	1600	1600	1600	1600	0
27	20250314	195700	47439672	1600	1600	1600	1600	0
28	20250314	195600	47439672	1600	1600	1600	1600	0
29	20250314	195500	47439672	1600	1600	1600	1600	0
30	20250314	195400	47439672	1600	1600	1600	1600	0
31	20250314	195300	47439672	1600	1600	1600	1600	0
32	20250314	195200	47439672	1600	1600	1600	1600	244
33	20250314	195100	47439672	1600	1600	1600	1600	0
34	20250314	195000	47439672	1600	1600	1600	1600	0
35	20250314	194900	47439672	1600	1600	1600	1600	0
36	20250314	194800	47439672	1600	1600	1600	1600	0
37	20250314	194700	47439672	1600	1600	1600	1600	0
38	20250314	194600	47439672	1600	1600	1600	1600	0
39	20250314	194500	47439672	1600	1600	1600	1600	0
40	20250314	194400	47439672	1600	1600	1600	1600	0
41	20250314	194300	47439672	1600	1600	1600	1600	0
42	20250314	194200	47439672	1600	1600	1600	1600	0
43	20250314	194100	47439672	1600	1600	1600	1600	0
44	20250314	194000	47439672	1600	1600	1600	1600	0
45	20250314	193900	47439672	1600	1600	1600	1600	0
46	20250314	193800	47439672	1600	1600	1600	1600	0
47	20250314	193700	47439672	1600	1600	1600	1600	0
48	20250314	193600	47439672	1600	1600	1600	1600	0
49	20250314	193500	47439672	1600	1600	1600	1600	0
50	20250314	193400	47439672	1600	1600	1600	1600	0
51	20250314	193300	47439672	1600	1600	1600	1600	0
52	20250314	193200	47439672	1600	1600	1600	1600	0
53	20250314	193100	47439672	1600	1600	1600	1600	0
54	20250314	193000	47439672	1600	1600	1600	1600	0
55	20250314	192900	47439672	1600	1600	1600	1600	0
56	20250314	192800	47439672	1600	1600	1600	1600	0
57	20250314	192700	47439672	1600	1600	1600	1600	0
58	20250314	192600	47439672	1600	1600	1600	1600	0
59	20250314	192500	47439672	1600	1600	1600	1600	0
60	20250314	192400	47439672	1600	1600	1600	1600	0
61	20250314	192300	47439672	1600	1600	1600	1600	0
62	20250314	192200	47439672	1600	1600	1600	1600	244
63	20250314	192100	47439672	1600	1600	1600	1600	0
64	20250314	192000	47439672	1600	1600	1600	1600	0
65	20250314	191900	47439672	1600	1600	1600	1600	0
66	20250314	191800	47439672	1600	1600	1600	1600	0
67	20250314	191700	47439672	1600	1600	1600	1600	0
68	20250314	191600	47439672	1600	1600	1600	1600	0
69	20250314	191500	47439672	1600	1600	1600	1600	0
70	20250314	191400	47439672	1600	1600	1600	1600	0
71	20250314	191300	47439672	1600	1600	1600	1600	0
72	20250314	191200	47439672	1600	1600	1600	1600	0
73	20250314	191100	47439672	1600	1600	1600	1600	0
74	20250314	191000	47439672	1600	1600	1600	1600	0
75	20250314	190900	47439672	1600	1600	1600	1600	0
76	20250314	190800	47439672	1600	1600	1600	1600	0
77	20250314	190700	47439672	1600	1600	1600	1600	0
78	20250314	190600	47439672	1600	1600	1600	1600	0
79	20250314	190500	47439672	1600	1600	1600	1600	0
80	20250314	190400	47439672	1600	1600	1600	1600	0
81	20250314	190300	47439672	1600	1600	1600	1600	0
82	20250314	190200	47439672	1600	1600	1600	1600	0
83	20250314	190100	47439672	1600	1600	1600	1600	0
84	20250314	190000	47439672	1600	1600	1600	1600	0
85	20250314	185900	47439672	1600	1600	1600	1600	0
86	20250314	185800	47439672	1600	1600	1600	1600	0
87	20250314	185700	47439672	1600	1600	1600	1600	0
88	20250314	185600	47439672	1600	1600	1600	1600	0
89	20250314	185500	47439672	1600	1600	1600	1600	0
90	20250314	185400	47439672	1600	1600	1600	1600	0
91	20250314	185300	47439672	1600	1600	1600	1600	0
92	20250314	185200	47439672	1600	1600	1600	1600	244
93	20250314	185100	47439672	1600	1600	1600	1600	0
94	20250314	185000	47439672	1600	1600	1600	1600	0
95	20250314	184900	47439672	1600	1600	1600	1600	0
96	20250314	184800	47439672	1600	1600	1600	1600	0
97	20250314	184700	47439672	1600	1600	1600	1600	0
98	20250314	184600	47439672	1600	1600	1600	1600	0
99	20250314	184500	47439672	1600	1600	1600	1600	0
100	20250314	184400	47439672	1600	1600	1600	1600	0
101	20250314	184300	47439672	1600	1600	1600	1600	0
102	20250314	184200	47439672	1600	1600	1600	1600	0
103	20250314	184100	47439672	1600	1600	1600	1600	0
104	20250314	184000	47439672	1600	1600	1600	1600	0
105	20250314	183900	47439672	1600	1600	1600	1600	0
106	20250314	183800	47439672	1600	1600	1600	1600	0
107	20250314	183700	47439672	1600	1600	1600	1600	0
108	20250314	183600	47439672	1600	1600	1600	1600	0
109	20250314	183500	47439672	1600	1600	1600	1600	0
110	20250314	183400	47439672	1600	1600	1600	1600	0
111	20250314	183300	47439672	1600	1600	1600	1600	0
112	20250314	183200	47439672	1600	1600	1600	1600	0
113	20250314	183100	47439672	1600	1600	1600	1600	0
114	20250314	183000	47439672	1600	1600	1600	1600	0
115	20250314	182900	47439672	1600	1600	1600	1600	0
116	20250314	182800	47439672	1600	1600	1600	1600	0
117	20250314	182700	47439672	1600	1600	1600	1600	0
118	20250314	182600	47439672	1600	1600	1600	1600	0
119	20250314	182500	47439672	1600	1600	1600	1600	0
120	20250314	182400	47439672	1600	1600	1600	1600	0
121	20250314	182300	47439672	1600	1600	1600	1600	0
122	20250314	182200	47439672	1600	1600	1600	1600	244
123	20250314	182100	47439672	1600	1600	1600	1600	0
124	20250314	182000	47439672	1600	1600	1600	1600	0
125	20250314	181900	47439672	1600	1600	1600	1600	0
126	20250314	181800	47439672	1600	1600	1600	1600	0
127	20250314	181700	47439672	1600	1600	1600	1600	0
128	20250314	181600	47439672	1600	1600	1600	1600	0
129	20250314	181500	47439672	1600	1600	1600	1600	0
130	20250314	181400	47439672	1600	1600	1600	1600	0
131	20250314	181300	47439672	1600	1600	1600	1600	0
132	20250314	181200	47439672	1600	1600	1600	1600	0
133	20250314	181100	47439672	1600	1600	1600	1600	0
134	20250314	181000	47439672	1600	1600	1600	1600	0
135	20250314	180900	47439672	1600	1600	1600	1600	0
136	20250314	180800	47439672	1600	1600	1600	1600	0
137	20250314	180700	47439672	1600	1600	1600	1600	0
138	20250314	180600	47439672	1600	1600	1600	1600	0
139	20250314	180500	47439672	1600	1600	1600	1600	0
140	20250314	180400	47439672	1600	1600	1600	1600	0
141	20250314	180300	47439672	1600	1600	1600	1600	0
142	20250314	180200	47439672	1600	1600	1600	1600	0
143	20250314	180100	47439672	1600	1600	1600	1600	0
144	20250314	180000	47439672	1600	1600	1600	1600	0
145	20250314	175900	47439672	1600	1600	1600	1600	0
146	20250314	175800	47439672	1600	1600	1600	1600	0
147	20250314	175700	47439672	1600	1600	1600	1600	0
148	20250314	175600	47439672	1600	1600	1600	1600	0
149	20250314	175500	47439672	1600	1600	1600	1600	0
150	20250314	175400	47439672	1600	1600	1600	1600	0
151	20250314	175300	47439672	1600	1600	1600	1600	0
152	20250314	175200	47439672	1600	1600	1600	1600	244
153	20250314	175100	47439672	1600	1600	1600	1600	0
154	20250314	175000	47439672	1600	1600	1600	1600	0
155	20250314	174900	47439672	1600	1600	1600	1600	0
156	20250314	174800	47439672	1600	1600	1600	1600	0
157	20250314	174700	47439672	1600	1600	1600	1600	0
158	20250314	174600	47439672	1600	1600	1600	1600	0
159	20250314	174500	47439672	1600	1600	1600	1600	0
160	20250314	174400	47439672	1600	1600	1600	1600	0
161	20250314	174300	47439672	1600	1600	1600	1600	0
162	20250314	174200	47439672	1600	1600	1600	1600	0
163	20250314	174100	47439672	1600	1600	1600	1600	0
164	20250314	174000	47439672	1600	1600	1600	1600	0
165	20250314	173900	47439672	1600	1600	1600	1600	0
166	20250314	173800	47439672	1600	1600	1600	1600	0
167	20250314	173700	47439672	1600	1600	1600	1600	0
168	20250314	173600	47439672	1600	1600	1600	1600	0
169	20250314	173500	47439672	1600	1600	1600	1600	0
170	20250314	173400	47439672	1600	1600	1600	1600	0
171	20250314	173300	47439672	1600	1600	1600	1600	0
172	20250314	173200	47439672	1600	1600	1600	1600	0
173	20250314	173100	47439672	1600	1600	1600	1600	0
174	20250314	173000	47439672	1600	1600	1600	1600	0
175	20250314	172900	47439672	1600	1600	1600	1600	0
176	20250314	172800	47439672	1600	1600	1600	1600	0
177	20250314	172700	47439672	1600	1600	1600	1600	0
178	20250314	172600	47439672	1600	1600	1600	1600	0
179	20250314	172500	47439672	1600	1600	1600	1600	0
180	20250314	172400	47439672	1600	1600	1600	1600	0
181	20250314	172300	47439672	1600	1600	1600	1600	0
182	20250314	172200	47439672	1600	1600	1600	1600	244
183	20250314	172100	47439672	1600	1600	1600	1600	0
184	20250314	172000	47439672	1600	1600	1600	1600	0
185	20250314	171900	47439672	1600	1600	1600	1600	0
186	20250314	171800	47439672	1600	1600	1600	1600	0
187	20250314	171700	47439672	1600	1600	1600	1600	0
188	20250314	171600	47439672	1600	1600	1600	1600	0
189	20250314	171500	47439672	1600	1600	1600	1600	0
190	20250314	171400	47439672	1600	1600	1600	1600	0
191	20250314	171300	47439672	1600	1600	1600	1600	0
192	20250314	171200	47439672	1600	1600	1600	1600	0
193	20250314	171100	47439672	1600	1600	1600	1600	0
194	20250314	171000	47439672	1600	1600	1600	1600	0
195	20250314	170900	47439672	1600	1600	1600	1600	0
196	20250314	170800	47439672	1600	1600	1600	1600	0
197	20250314	170700	47439672	1600	1600	1600	1600	0
198	20250314	170600	47439672	1600	1600	1600	1600	0
199	20250314	170500	47439672	1600	1600	1600	1600	0
200	20250314	170400	47439672	1600	1600	1600	1600	0
201	20250314	170300	47439672	1600	1600	1600	1600	0
202	20250314	170200	47439672	1600	1600	1600	1600	0
203	20250314	170100	47439672	1600	1600	1600	1600	0
204	20250314	170000	47439672	1600	1600	1600	1600	0
205	20250314	165900	47439672	1600	1600	1600	1600	0
206	20250314	165800	47439672	1600	1600	1600	1600	0
207	20250314	165700	47439672	1600	1600	1600	1600	0
208	20250314	165600	47439672	1600	1600	1600	1600	0
209	20250314	165500	47439672	1600	1600	1600	1600	0
210	20250314	165400	47439672	1600	1600	1600	1600	0
211	20250314	165300	47439672	1600	1600	1600	1600	0
212	20250314	165200	47439672	1600	1600	1600	1600	244
213	20250314	165100	47439672	1600	1600	1600	1600	0
214	20250314	165000	47439672	1600	1600	1600	1600	0
215	20250314	164900	47439672	1600	1600	1600	1600	0
216	20250314	164800	47439672	1600	1600	1600	1600	0
217	20250314	164700	47439672	1600	1600	1600	1600	0
218	20250314	164600	47439672	1600	1600	1600	1600	0
219	20250314	164500	47439672	1600	1600	1600	1600	0
220	20250314	164400	47439672	1600	1600	1600	1600	0
221	20250314	164300	47439672	1600	1600	1600	1600	0
222	20250314	164200	47439672	1600	1600	1600	1600	0
223	20250314	164100	47439672	1600	1600	1600	1600	0
224	20250314	164000	47439672	1600	1600	1600	1600	0
225	20250314	163900	47439672	1600	1600	1600	1600	0
226	20250314	163800	47439672	1600	1600	1600	1600	0
227	20250314	163700	47439672	1600	1600	1600	1600	0
228	20250314	163600	47439672	1600	1600	1600	1600	0
229	20250314	163500	47439672	1600	1600	1600	1600	0
230	20250314	163400	47439672	1600	1600	1600	1600	0
231	20250314	163300	47439672	1600	1600	1600	1600	0
232	20250314	163200	47439672	1600	1600	1600	1600	0
233	20250314	163100	47439672	1600	1600	1600	1600	0
234	20250314	163000	47439672	1600	1600	1600	1600	0
235	20250314	162900	47439672	1600	1600	1600	1600	0
236	20250314	162800	47439672	1600	1600	1600	1600	0
237	20250314	162700	47439672	1600	1600	1600	1600	0
238	20250314	162600	47439672	1600	1600	1600	1600	0
239	20250314	162500	47439672	1600	1600	1600	1600	0
240	20250314	162400	47439672	1600	1600	1600	1600	0
241	20250314	162300	47439672	1600	1600	1600	1600	0
242	20250314	162200	47439672	1600	1600	1600	1600	244
243	20250314	162100	47439672	1600	1600	1600	1600	0
244	20250314	162000	47439672	1600	1600	1600	1600	0
245	20250314	161900	47439672	1600	1600	1600	1600	0
246	20250314	161800	47439672	1600	1600	1600	1600	0
247	20250314	161700	47439672	1600	1600	1600	1600	0
248	20250314	161600	47439672	1600	1600	1600	1600	0
249	20250314	161500	47439672	1600	1600	1600	1600	0
250	20250314	161400	47439672	1600	1600	1600	1600	0
251	20250314	161300	47439672	1600	1600	1600	1600	0
252	20250314	161200	47439672	1600	1600	1600	1600	0
253	20250314	161100	47439672	1600	1600	1600	1600	0
254	20250314	161000	47439672	1600	1600	1600	1600	0
255	20250314	160900	47439672	1600	1600	1600	1600	0
256	20250314	160800	47439672	1600	1600	1600	1600	0
257	20250314	160700	47439672	1600	1600	1600	1600	0
258	20250314	160600	47439672	1600	1600	1600	1600	0
259	20250314	160500	47439672	1600	1600	1600	1600	0
260	20250314	160400	47439672	1600	1600	1600	1600	0
261	20250314	160300	47439672	1600	1600	1600	1600	0
262	20250314	160200	47439672	1600	1600	1600	1600	0
263	20250314	160100	47439672	1600	1600	1600	1600	0
264	20250314	160000	47439672	1600	1600	1600	1600	0
265	20250314	155900	47439672	1600	1600	1600	1600	0
266	20250314	155800	47439672	1600	1600	1600	1600	0
267	20250314	155700	47439672	1600	1600	1600	1600	0
268	20250314	155600	47439672	1600	1600	1600	1600	0
269	20250314	155500	47439672	1600	1600	1600	1600	0
270	20250314	155400	47439672	1600	1600	1600	1600	0
271	20250314	155300	47439672	1600	1600	1600	1600	0
272	20250314	155200	47439672	1600	1600	1600	1600	244
273	20250314	155100	47439672	1600	1600	1600	1600	0
274	20250314	155000	47439672	1600	1600	1600	1600	0
275	20250314	154900	47439672	1600	1600	1600	1600	0
276	20250314	154800	47439672	1600	1600	1600	1600	0
277	20250314	154700	47439672	1600	1600	1600	1600	0
278	20250314	154600	47439672	1600	1600	1600	1600	0
279	20250314	154500	47439672	1600	1600	1600	1600	0
280	20250314	154400	47439672	1600	1600	1600	1600	0
281	20250314	154300	47439672	1600	1600	1600	1600	0
282	20250314	154200	47439672	1600	1600	1600	1600	0
283	20250314	154100	47439672	1600	1600	1600	1600	0
284	20250314	154000	47439672	1600	1600	1600	1600	0
285	20250314	153900	47439672	1600	1600	1600	1600	0
286	20250314	153800	47439672	1600	1600	1600	1600	0
287	20250314	153700	47439672	1600	1600	1600	1600	0
288	20250314	153600	47439672	1600	1600	1600	1600	0
289	20250314	153500	47439672	1600	1600	1600	1600	0
290	20250314	153400	47439672	1600	1600	1600	1600	0
291	20250314	153300	47439672	1600	1600	1600	1600	0
292	20250314	153200	47439672	1600	1600	1600	1600	0
293	20250314	153100	47439672	1600	1600	1600	1600	0
294	20250314	153000	47439672	1600	1600	1600	1600	244
295	20250314	152900	47049272	1604	1604	1604	1604	0
296	20250314	152800	47049272	1604	1604	1604	1604	0
297	20250314	152700	47049272	1604	1604	1604	1604	0
298	20250314	152600	47049272	1604	1604	1604	1604	0
299	20250314	152500	47049272	1604	1604	1604	1604	0
300	20250314	152400	47049272	1604	1604	1604	1604	0
301	20250314	152300	47049272	1604	1604	1604	1604	0
302	20250314	152200	47049272	1604	1604	1604	1604	0
303	20250314	152100	47049272	1604	1604	1604	1604	0
304	20250314	152000	47049272	1604	1604	1604	1604	0
305	20250314	151900	47049272	1604	1604	1604	1604	0
306	20250314	151800	47049272	1604	1604	1604	1604	0
307	20250314	151700	47049272	1604	1604	1604	1604	0
308	20250314	151600	47049272	1604	1604	1604	1604	0
309	20250314	151500	47049272	1604	1604	1604	1604	0
310	20250314	151400	47049272	1604	1604	1604	1604	0
311	20250314	151300	47049272	1604	1604	1604	1604	45
312	20250314	151200	46977092	1604	1608	1608	1604	114
313	20250314	151100	46793836	1604	1604	1604	1604	14
314	20250314	151000	46771380	1608	1608	1608	1608	200
315	20250314	150900	46449780	1605	1605	1605	1605	600
316	20250314	150800	45486780	1605	1604	1605	1604	28
317	20250314	150700	45441867	1608	1608	1608	1608	0
318	20250314	150600	45441867	1608	1608	1608	1608	0
319	20250314	150500	45441867	1608	1608	1608	1608	0
320	20250314	150400	45441867	1608	1608	1608	1608	0
321	20250314	150300	45441867	1608	1608	1608	1608	0
322	20250314	150200	45441867	1608	1608	1608	1608	0
323	20250314	150100	45441867	1608	1608	1608	1608	0
324	20250314	150000	45441867	1608	1608	1608	1608	0
325	20250314	145900	45441867	1608	1608	1608	1608	0
326	20250314	145800	45441867	1608	1608	1608	1608	0
327	20250314	145700	45441867	1608	1608	1608	1608	0
328	20250314	145600	45441867	1608	1607	1608	1607	2035
329	20250314	145500	42169588	1609	1609	1609	1609	0
330	20250314	145400	42169588	1609	1609	1609	1609	0
331	20250314	145300	42169588	1609	1609	1609	1609	0
332	20250314	145200	42169588	1609	1609	1609	1609	0
333	20250314	145100	42169588	1609	1595	1609	1595	2401
334	20250314	145000	38325535	1595	1595	1595	1595	0
335	20250314	144900	38325535	1595	1595	1595	1595	0
336	20250314	144800	38325535	1595	1595	1595	1595	0
337	20250314	144700	38325535	1595	1595	1595	1595	0
338	20250314	144600	38325535	1595	1595	1595	1595	0
339	20250314	144500	38325535	1595	1595	1595	1595	0
340	20250314	144400	38325535	1595	1595	1595	1595	0
341	20250314	144300	38325535	1595	1595	1595	1595	0
342	20250314	144200	38325535	1595	1595	1595	1595	0
343	20250314	144100	38325535	1595	1595	1595	1595	0
344	20250314	144000	38325535	1595	1595	1595	1595	0
345	20250314	143900	38325535	1595	1595	1595	1595	0
346	20250314	143800	38325535	1595	1595	1595	1595	0
347	20250314	143700	38325535	1595	1595	1595	1595	0
348	20250314	143600	38325535	1595	1595	1595	1595	0
349	20250314	143500	38325535	1595	1595	1595	1595	1
350	20250314	143400	38323940	1582	1582	1582	1582	0
351	20250314	143300	38323940	1582	1582	1582	1582	0
352	20250314	143200	38323940	1582	1582	1582	1582	0
353	20250314	143100	38323940	1582	1582	1582	1582	0
354	20250314	143000	38323940	1582	1582	1582	1582	0
355	20250314	142900	38323940	1582	1583	1583	1582	2
356	20250314	142800	38320775	1584	1584	1584	1584	0
357	20250314	142700	38320775	1584	1584	1584	1584	0
358	20250314	142600	38320775	1584	1584	1584	1584	0
359	20250314	142500	38320775	1584	1584	1584	1584	0
360	20250314	142400	38320775	1584	1584	1584	1584	0
361	20250314	142300	38320775	1584	1585	1585	1584	10017
362	20250314	142200	22443840	1585	1585	1585	1585	0
363	20250314	142100	22443840	1585	1585	1585	1585	0
364	20250314	142000	22443840	1585	1585	1585	1585	0
365	20250314	141900	22443840	1585	1585	1585	1585	0
366	20250314	141800	22443840	1585	1585	1585	1585	0
367	20250314	141700	22443840	1585	1585	1585	1585	0
368	20250314	141600	22443840	1585	1585	1585	1585	0
369	20250314	141500	22443840	1585	1585	1585	1585	0
370	20250314	141400	22443840	1585	1585	1585	1585	0
371	20250314	141300	22443840	1585	1585	1585	1585	0
372	20250314	141200	22443840	1585	1585	1585	1585	0
373	20250314	141100	22443840	1585	1585	1585	1585	0
374	20250314	141000	22443840	1585	1585	1585	1585	0
375	20250314	140900	22443840	1585	1585	1585	1585	0
376	20250314	140800	22443840	1585	1585	1585	1585	0
377	20250314	140700	22443840	1585	1585	1585	1585	0
378	20250314	140600	22443840	1585	1585	1585	1585	0
379	20250314	140500	22443840	1585	1585	1585	1585	0
380	20250314	140400	22443840	1585	1585	1585	1585	0
381	20250314	140300	22443840	1585	1585	1585	1585	0
382	20250314	140200	22443840	1585	1585	1585	1585	0
383	20250314	140100	22443840	1585	1585	1585	1585	0
384	20250314	140000	22443840	1585	1585	1585	1585	0
385	20250314	135900	22443840	1585	1585	1585	1585	0
386	20250314	135800	22443840	1585	1585	1585	1585	0
387	20250314	135700	22443840	1585	1585	1585	1585	0
388	20250314	135600	22443840	1585	1585	1585	1585	0
389	20250314	135500	22443840	1585	1585	1585	1585	0
390	20250314	135400	22443840	1585	1585	1585	1585	0
391	20250314	135300	22443840	1585	1585	1585	1585	0
392	20250314	135200	22443840	1585	1585	1585	1585	0
393	20250314	135100	22443840	1585	1585	1585	1585	0
394	20250314	135000	22443840	1585	1585	1585	1585	0
395	20250314	134900	22443840	1585	1585	1585	1585	0
396	20250314	134800	22443840	1585	1585	1585	1585	0
397	20250314	134700	22443840	1585	1585	1585	1585	0
398	20250314	134600	22443840	1585	1599	1599	1585	312
399	20250314	134500	21944980	1599	1599	1599	1599	0
400	20250314	134400	21944980	1599	1599	1599	1599	0
401	20250314	134300	21944980	1599	1599	1599	1599	0
402	20250314	134200	21944980	1599	1599	1599	1599	0
403	20250314	134100	21944980	1599	1599	1599	1599	0
404	20250314	134000	21944980	1599	1599	1599	1599	0
405	20250314	133900	21944980	1599	1599	1599	1599	0
406	20250314	133800	21944980	1599	1599	1599	1599	0
407	20250314	133700	21944980	1599	1599	1599	1599	1
408	20250314	133600	21943381	1585	1585	1585	1585	0
409	20250314	133500	21943381	1585	1585	1585	1585	0
410	20250314	133400	21943381	1585	1585	1585	1585	0
411	20250314	133300	21943381	1585	1585	1585	1585	0
412	20250314	133200	21943381	1585	1585	1585	1585	0
413	20250314	133100	21943381	1585	1585	1585	1585	0
414	20250314	133000	21943381	1585	1585	1585	1585	0
415	20250314	132900	21943381	1585	1585	1585	1585	0
416	20250314	132800	21943381	1585	1585	1585	1585	0
417	20250314	132700	21943381	1585	1585	1585	1585	0
418	20250314	132600	21943381	1585	1585	1585	1585	0
419	20250314	132500	21943381	1585	1585	1585	1585	0
420	20250314	132400	21943381	1585	1585	1585	1585	0
421	20250314	132300	21943381	1585	1585	1585	1585	0
422	20250314	132200	21943381	1585	1585	1585	1585	0
423	20250314	132100	21943381	1585	1585	1585	1585	0
424	20250314	132000	21943381	1585	1585	1585	1585	0
425	20250314	131900	21943381	1585	1585	1585	1585	42
426	20250314	131800	21876811	1602	1602	1602	1602	0
427	20250314	131700	21876811	1602	1602	1602	1602	0
428	20250314	131600	21876811	1602	1602	1602	1602	0
429	20250314	131500	21876811	1602	1602	1602	1602	0
430	20250314	131400	21876811	1602	1602	1602	1602	0
431	20250314	131300	21876811	1602	1602	1602	1602	0
432	20250314	131200	21876811	1602	1602	1602	1602	0
433	20250314	131100	21876811	1602	1602	1602	1602	0
434	20250314	131000	21876811	1602	1602	1602	1602	0
435	20250314	130900	21876811	1602	1602	1602	1602	0
436	20250314	130800	21876811	1602	1602	1602	1602	0
437	20250314	130700	21876811	1602	1602	1602	1602	0
438	20250314	130600	21876811	1602	1602	1602	1602	0
439	20250314	130500	21876811	1602	1602	1602	1602	0
440	20250314	130400	21876811	1602	1602	1602	1602	0
441	20250314	130300	21876811	1602	1602	1602	1602	0
442	20250314	130200	21876811	1602	1602	1602	1602	0
443	20250314	130100	21876811	1602	1602	1602	1602	0
444	20250314	130000	21876811	1602	1602	1602	1602	0
445	20250314	125900	21876811	1602	1602	1602	1602	0
446	20250314	125800	21876811	1602	1602	1602	1602	0
447	20250314	125700	21876811	1602	1602	1602	1602	0
448	20250314	125600	21876811	1602	1602	1602	1602	0
449	20250314	125500	21876811	1602	1602	1602	1602	0
450	20250314	125400	21876811	1602	1602	1602	1602	0
451	20250314	125300	21876811	1602	1602	1602	1602	0
452	20250314	125200	21876811	1602	1602	1602	1602	0
453	20250314	125100	21876811	1602	1602	1602	1602	0
454	20250314	125000	21876811	1602	1602	1602	1602	0
455	20250314	124900	21876811	1602	1602	1602	1602	0
456	20250314	124800	21876811	1602	1602	1602	1602	0
457	20250314	124700	21876811	1602	1602	1602	1602	0
458	20250314	124600	21876811	1602	1602	1602	1602	0
459	20250314	124500	21876811	1602	1602	1602	1602	0
460	20250314	124400	21876811	1602	1602	1602	1602	0
461	20250314	124300	21876811	1602	1602	1602	1602	0
462	20250314	124200	21876811	1602	1585	1602	1585	101
463	20250314	124100	21716709	1585	1585	1585	1585	6000
464	20250314	124000	12206709	1601	1601	1601	1601	0
465	20250314	123900	12206709	1601	1601	1601	1601	0
466	20250314	123800	12206709	1601	1601	1601	1601	0
467	20250314	123700	12206709	1601	1601	1601	1601	0
468	20250314	123600	12206709	1601	1601	1601	1601	0
469	20250314	123500	12206709	1601	1601	1601	1601	0
470	20250314	123400	12206709	1601	1601	1601	1601	0
471	20250314	123300	12206709	1601	1601	1601	1601	0
472	20250314	123200	12206709	1601	1601	1601	1601	0
473	20250314	123100	12206709	1601	1601	1601	1601	0
474	20250314	123000	12206709	1601	1601	1601	1601	0
475	20250314	122900	12206709	1601	1601	1601	1601	0
476	20250314	122800	12206709	1601	1601	1601	1601	0
477	20250314	122700	12206709	1601	1601	1601	1601	0
478	20250314	122600	12206709	1601	1601	1601	1601	0
479	20250314	122500	12206709	1601	1601	1601	1601	0
480	20250314	122400	12206709	1601	1601	1601	1601	0
481	20250314	122300	12206709	1601	1601	1601	1601	115
482	20250314	122200	12022594	1601	1601	1601	1601	0
483	20250314	122100	12022594	1601	1601	1601	1601	96
484	20250314	122000	11868898	1601	1601	1601	1601	0
485	20250314	121900	11868898	1601	1601	1601	1601	0
486	20250314	121800	11868898	1601	1601	1601	1601	0
487	20250314	121700	11868898	1601	1601	1601	1601	389
488	20250314	121600	11246109	1604	1604	1604	1604	0
489	20250314	121500	11246109	1604	1604	1604	1604	0
490	20250314	121400	11246109	1604	1604	1604	1604	0
491	20250314	121300	11246109	1604	1604	1604	1604	0
492	20250314	121200	11246109	1604	1604	1604	1604	0
493	20250314	121100	11246109	1604	1604	1604	1604	0
494	20250314	121000	11246109	1604	1604	1604	1604	0
495	20250314	120900	11246109	1604	1604	1604	1604	0
496	20250314	120800	11246109	1604	1604	1604	1604	0
497	20250314	120700	11246109	1604	1604	1604	1604	0
498	20250314	120600	11246109	1604	1604	1604	1604	0
499	20250314	120500	11246109	1604	1604	1604	1604	0
500	20250314	120400	11246109	1604	1604	1604	1604	0
501	20250314	120300	11246109	1604	1604	1604	1604	0
502	20250314	120200	11246109	1604	1604	1604	1604	0
503	20250314	120100	11246109	1604	1604	1604	1604	0
504	20250314	120000	11246109	1604	1604	1604	1604	0
505	20250314	115900	11246109	1604	1604	1604	1604	0
506	20250314	115800	11246109	1604	1604	1604	1604	0
507	20250314	115700	11246109	1604	1604	1604	1604	0
508	20250314	115600	11246109	1604	1604	1604	1604	0
509	20250314	115500	11246109	1604	1604	1604	1604	0
510	20250314	115400	11246109	1604	1604	1604	1604	1
511	20250314	115300	11244505	1585	1585	1585	1585	0
512	20250314	115200	11244505	1585	1585	1585	1585	0
513	20250314	115100	11244505	1585	1585	1585	1585	0
514	20250314	115000	11244505	1585	1585	1585	1585	0
515	20250314	114900	11244505	1585	1585	1585	1585	0
516	20250314	114800	11244505	1585	1585	1585	1585	0
517	20250314	114700	11244505	1585	1585	1585	1585	21
518	20250314	114600	11211220	1580	1580	1580	1580	0
519	20250314	114500	11211220	1580	1580	1580	1580	0
520	20250314	114400	11211220	1580	1580	1580	1580	0
521	20250314	114300	11211220	1580	1580	1580	1580	0
522	20250314	114200	11211220	1580	1580	1580	1580	0
523	20250314	114100	11211220	1580	1580	1580	1580	0
524	20250314	114000	11211220	1580	1580	1580	1580	0
525	20250314	113900	11211220	1580	1580	1580	1580	0
526	20250314	113800	11211220	1580	1580	1580	1580	0
527	20250314	113700	11211220	1580	1580	1580	1580	0
528	20250314	113600	11211220	1580	1580	1580	1580	0
529	20250314	113500	11211220	1580	1580	1580	1580	0
530	20250314	113400	11211220	1580	1580	1580	1580	0
531	20250314	113300	11211220	1580	1580	1580	1580	0
532	20250314	113200	11211220	1580	1580	1580	1580	0
533	20250314	113100	11211220	1580	1580	1580	1580	0
534	20250314	113000	11211220	1580	1580	1580	1580	0
535	20250314	112900	11211220	1580	1580	1580	1580	0
536	20250314	112800	11211220	1580	1580	1580	1580	0
537	20250314	112700	11211220	1580	1580	1580	1580	0
538	20250314	112600	11211220	1580	1580	1580	1580	0
539	20250314	112500	11211220	1580	1580	1580	1580	0
540	20250314	112400	11211220	1580	1580	1580	1580	0
541	20250314	112300	11211220	1580	1580	1580	1580	0
542	20250314	112200	11211220	1580	1580	1580	1580	0
543	20250314	112100	11211220	1580	1580	1580	1580	0
544	20250314	112000	11211220	1580	1580	1580	1580	0
545	20250314	111900	11211220	1580	1580	1580	1580	0
546	20250314	111800	11211220	1580	1580	1580	1580	0
547	20250314	111700	11211220	1580	1580	1580	1580	0
548	20250314	111600	11211220	1580	1580	1580	1580	0
549	20250314	111500	11211220	1580	1580	1580	1580	0
550	20250314	111400	11211220	1580	1605	1605	1580	4001
551	20250314	111300	4889506	1581	1581	1581	1581	0
552	20250314	111200	4889506	1581	1583	1583	1581	1198
553	20250314	111100	2995223	1609	1609	1609	1609	1
554	20250314	111000	2993614	1583	1583	1583	1583	0
555	20250314	110900	2993614	1583	1583	1583	1583	0
556	20250314	110800	2993614	1583	1583	1583	1583	0
557	20250314	110700	2993614	1583	1583	1583	1583	0
558	20250314	110600	2993614	1583	1583	1583	1583	1
559	20250314	110500	2992031	1609	1609	1609	1609	0
560	20250314	110400	2992031	1609	1609	1609	1609	0
561	20250314	110300	2992031	1609	1609	1609	1609	0
562	20250314	110200	2992031	1609	1609	1609	1609	0
563	20250314	110100	2992031	1609	1609	1609	1609	0
564	20250314	110000	2992031	1609	1609	1609	1609	0
565	20250314	105900	2992031	1609	1609	1609	1609	0
566	20250314	105800	2992031	1609	1609	1609	1609	0
567	20250314	105700	2992031	1609	1609	1609	1609	0
568	20250314	105600	2992031	1609	1609	1609	1609	0
569	20250314	105500	2992031	1609	1609	1609	1609	0
570	20250314	105400	2992031	1609	1609	1609	1609	0
571	20250314	105300	2992031	1609	1609	1609	1609	0
572	20250314	105200	2992031	1609	1609	1609	1609	0
573	20250314	105100	2992031	1609	1609	1609	1609	1
574	20250314	105000	2990422	1607	1607	1607	1607	0
575	20250314	104900	2990422	1607	1607	1607	1607	0
576	20250314	104800	2990422	1607	1607	1607	1607	0
577	20250314	104700	2990422	1607	1607	1607	1607	0
578	20250314	104600	2990422	1607	1607	1607	1607	11
579	20250314	104500	2972745	1607	1607	1607	1607	0
580	20250314	104400	2972745	1607	1607	1607	1607	0
581	20250314	104300	2972745	1607	1607	1607	1607	0
582	20250314	104200	2972745	1607	1607	1607	1607	0
583	20250314	104100	2972745	1607	1607	1607	1607	0
584	20250314	104000	2972745	1607	1607	1607	1607	0
585	20250314	103900	2972745	1607	1607	1607	1607	0
586	20250314	103800	2972745	1607	1607	1607	1607	0
587	20250314	103700	2972745	1607	1607	1607	1607	0
588	20250314	103600	2972745	1607	1607	1607	1607	0
589	20250314	103500	2972745	1607	1607	1607	1607	0
590	20250314	103400	2972745	1607	1607	1607	1607	0
591	20250314	103300	2972745	1607	1607	1607	1607	0
592	20250314	103200	2972745	1607	1607	1607	1607	0
593	20250314	103100	2972745	1607	1607	1607	1607	0
594	20250314	103000	2972745	1607	1607	1607	1607	0
595	20250314	102900	2972745	1607	1607	1607	1607	0
596	20250314	102800	2972745	1607	1607	1607	1607	0
597	20250314	102700	2972745	1607	1607	1607	1607	0
598	20250314	102600	2972745	1607	1607	1607	1607	0
599	20250314	102500	2972745	1607	1607	1607	1607	0
600	20250314	102400	2972745	1607	1607	1607	1607	0
601	20250314	102300	2972745	1607	1607	1607	1607	0
602	20250314	102200	2972745	1607	1607	1607	1607	0
603	20250314	102100	2972745	1607	1607	1607	1607	0
604	20250314	102000	2972745	1607	1607	1607	1607	0
605	20250314	101900	2972745	1607	1607	1607	1607	0
606	20250314	101800	2972745	1607	1607	1607	1607	0
607	20250314	101700	2972745	1607	1607	1607	1607	0
608	20250314	101600	2972745	1607	1607	1607	1607	0
609	20250314	101500	2972745	1607	1607	1607	1607	0
610	20250314	101400	2972745	1607	1607	1607	1607	0
611	20250314	101300	2972745	1607	1607	1607	1607	0
612	20250314	101200	2972745	1607	1607	1607	1607	1
613	20250314	101100	2971138	1606	1606	1606	1606	0
614	20250314	101000	2971138	1606	1606	1606	1606	0
615	20250314	100900	2971138	1606	1606	1606	1606	0
616	20250314	100800	2971138	1606	1606	1606	1606	0
617	20250314	100700	2971138	1606	1606	1606	1606	0
618	20250314	100600	2971138	1606	1606	1606	1606	0
619	20250314	100500	2971138	1606	1606	1606	1606	0
620	20250314	100400	2971138	1606	1606	1606	1606	50
621	20250314	100300	2890838	1580	1580	1580	1580	0
622	20250314	100200	2890838	1580	1580	1580	1580	0
623	20250314	100100	2890838	1580	1580	1580	1580	0
624	20250314	100000	2890838	1580	1580	1580	1580	0
625	20250314	095900	2890838	1580	1584	1584	1580	969
626	20250314	095800	1356690	1599	1599	1599	1599	183
627	20250314	095700	1064073	1599	1599	1599	1599	0
628	20250314	095600	1064073	1599	1599	1599	1599	0
629	20250314	095500	1064073	1599	1599	1599	1599	5
630	20250314	095400	1056078	1609	1609	1609	1609	46
631	20250314	095300	982064	1609	1609	1609	1609	0
632	20250314	095200	982064	1609	1609	1609	1609	0
633	20250314	095100	982064	1609	1609	1609	1609	0
634	20250314	095000	982064	1609	1609	1609	1609	0
635	20250314	094900	982064	1609	1609	1609	1609	0
636	20250314	094800	982064	1609	1609	1609	1609	1
637	20250314	094700	980455	1609	1609	1609	1609	0
638	20250314	094600	980455	1609	1609	1609	1609	0
639	20250314	094500	980455	1609	1609	1609	1609	0
640	20250314	094400	980455	1609	1609	1609	1609	0
641	20250314	094300	980455	1609	1609	1609	1609	0
642	20250314	094200	980455	1609	1609	1609	1609	0
643	20250314	094100	980455	1609	1609	1609	1609	0
644	20250314	094000	980455	1609	1609	1609	1609	0
645	20250314	093900	980455	1609	1609	1609	1609	0
646	20250314	093800	980455	1609	1609	1609	1609	1
647	20250314	093700	978846	1609	1609	1609	1609	173
648	20250314	093600	700489	1609	1609	1609	1609	0
649	20250314	093500	700489	1609	1609	1609	1609	0
650	20250314	093400	700489	1609	1609	1609	1609	0
651	20250314	093300	700489	1609	1609	1609	1609	1
652	20250314	093200	698880	1609	1609	1609	1609	5
653	20250314	093100	690835	1610	1610	1610	1610	0
654	20250314	093000	690835	1610	1609	1610	1609	20
655	20250314	092900	658650	1610	1610	1610	1610	0
656	20250314	092800	658650	1610	1610	1610	1610	0
657	20250314	092700	658650	1610	1610	1610	1610	30
658	20250314	092600	610350	1610	1610	1610	1610	30
659	20250314	092500	562050	1609	1609	1609	1609	0
660	20250314	092400	562050	1609	1609	1609	1609	0
661	20250314	092300	562050	1609	1609	1609	1609	34
662	20250314	092200	507344	1609	1609	1609	1609	0
663	20250314	092100	507344	1609	1609	1609	1609	0
664	20250314	092000	507344	1609	1609	1609	1609	0
665	20250314	091900	507344	1609	1609	1609	1609	0
666	20250314	091800	507344	1609	1609	1609	1609	0
667	20250314	091700	507344	1609	1609	1609	1609	0
668	20250314	091600	507344	1609	1609	1609	1609	0
669	20250314	091500	507344	1609	1609	1609	1609	0
670	20250314	091400	507344	1609	1609	1609	1609	0
671	20250314	091300	507344	1609	1609	1609	1609	0
672	20250314	091200	507344	1609	1609	1609	1609	0
673	20250314	091100	507344	1609	1609	1609	1609	0
674	20250314	091000	507344	1609	1609	1609	1609	15
675	20250314	090900	483209	1600	1600	1600	1600	0
676	20250314	090800	483209	1600	1600	1600	1600	0
677	20250314	090700	483209	1600	1600	1600	1600	0
678	20250314	090600	483209	1600	1600	1600	1600	0
679	20250314	090500	483209	1600	1600	1600	1600	0
680	20250314	090400	483209	1600	1600	1600	1600	0
681	20250314	090300	483209	1600	1600	1600	1600	0
682	20250314	090200	483209	1600	1600	1600	1600	0
683	20250314	090100	483209	1600	1600	1600	1600	31
684	20250314	090000	433609	1609	1600	1609	1600	271