KissMeData/238090/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	205700	16052071	1762	1762	1762	1762	799
3	20250319	205600	16052071	1762	1762	1762	1762	0
4	20250319	205500	16052071	1762	1762	1762	1762	0
5	20250319	205400	16052071	1762	1762	1762	1762	0
6	20250319	205300	16052071	1762	1762	1762	1762	0
7	20250319	205200	16052071	1762	1762	1762	1762	0
8	20250319	205100	16052071	1762	1762	1762	1762	0
9	20250319	205000	16052071	1762	1762	1762	1762	0
10	20250319	204900	16052071	1762	1762	1762	1762	0
11	20250319	204800	16052071	1762	1762	1762	1762	0
12	20250319	204700	16052071	1762	1762	1762	1762	0
13	20250319	204600	16052071	1762	1762	1762	1762	0
14	20250319	204500	16052071	1762	1762	1762	1762	0
15	20250319	204400	16052071	1762	1762	1762	1762	0
16	20250319	204300	16052071	1762	1762	1762	1762	0
17	20250319	204200	16052071	1762	1762	1762	1762	0
18	20250319	204100	16052071	1762	1762	1762	1762	0
19	20250319	204000	16052071	1762	1762	1762	1762	0
20	20250319	203900	16052071	1762	1762	1762	1762	0
21	20250319	203800	16052071	1762	1762	1762	1762	0
22	20250319	203700	16052071	1762	1762	1762	1762	0
23	20250319	203600	16052071	1762	1762	1762	1762	0
24	20250319	203500	16052071	1762	1762	1762	1762	0
25	20250319	203400	16052071	1762	1762	1762	1762	0
26	20250319	203300	16052071	1762	1762	1762	1762	0
27	20250319	203200	16052071	1762	1762	1762	1762	0
28	20250319	203100	16052071	1762	1762	1762	1762	0
29	20250319	203000	16052071	1762	1762	1762	1762	0
30	20250319	202900	16052071	1762	1762	1762	1762	0
31	20250319	202800	16052071	1762	1762	1762	1762	0
32	20250319	202700	16052071	1762	1762	1762	1762	799
33	20250319	202600	16052071	1762	1762	1762	1762	0
34	20250319	202500	16052071	1762	1762	1762	1762	0
35	20250319	202400	16052071	1762	1762	1762	1762	0
36	20250319	202300	16052071	1762	1762	1762	1762	0
37	20250319	202200	16052071	1762	1762	1762	1762	0
38	20250319	202100	16052071	1762	1762	1762	1762	0
39	20250319	202000	16052071	1762	1762	1762	1762	0
40	20250319	201900	16052071	1762	1762	1762	1762	0
41	20250319	201800	16052071	1762	1762	1762	1762	0
42	20250319	201700	16052071	1762	1762	1762	1762	0
43	20250319	201600	16052071	1762	1762	1762	1762	0
44	20250319	201500	16052071	1762	1762	1762	1762	0
45	20250319	201400	16052071	1762	1762	1762	1762	0
46	20250319	201300	16052071	1762	1762	1762	1762	0
47	20250319	201200	16052071	1762	1762	1762	1762	0
48	20250319	201100	16052071	1762	1762	1762	1762	0
49	20250319	201000	16052071	1762	1762	1762	1762	0
50	20250319	200900	16052071	1762	1762	1762	1762	0
51	20250319	200800	16052071	1762	1762	1762	1762	0
52	20250319	200700	16052071	1762	1762	1762	1762	0
53	20250319	200600	16052071	1762	1762	1762	1762	0
54	20250319	200500	16052071	1762	1762	1762	1762	0
55	20250319	200400	16052071	1762	1762	1762	1762	0
56	20250319	200300	16052071	1762	1762	1762	1762	0
57	20250319	200200	16052071	1762	1762	1762	1762	0
58	20250319	200100	16052071	1762	1762	1762	1762	0
59	20250319	200000	16052071	1762	1762	1762	1762	0
60	20250319	195900	16052071	1762	1762	1762	1762	0
61	20250319	195800	16052071	1762	1762	1762	1762	0
62	20250319	195700	16052071	1762	1762	1762	1762	799
63	20250319	195600	16052071	1762	1762	1762	1762	0
64	20250319	195500	16052071	1762	1762	1762	1762	0
65	20250319	195400	16052071	1762	1762	1762	1762	0
66	20250319	195300	16052071	1762	1762	1762	1762	0
67	20250319	195200	16052071	1762	1762	1762	1762	0
68	20250319	195100	16052071	1762	1762	1762	1762	0
69	20250319	195000	16052071	1762	1762	1762	1762	0
70	20250319	194900	16052071	1762	1762	1762	1762	0
71	20250319	194800	16052071	1762	1762	1762	1762	0
72	20250319	194700	16052071	1762	1762	1762	1762	0
73	20250319	194600	16052071	1762	1762	1762	1762	0
74	20250319	194500	16052071	1762	1762	1762	1762	0
75	20250319	194400	16052071	1762	1762	1762	1762	0
76	20250319	194300	16052071	1762	1762	1762	1762	0
77	20250319	194200	16052071	1762	1762	1762	1762	0
78	20250319	194100	16052071	1762	1762	1762	1762	0
79	20250319	194000	16052071	1762	1762	1762	1762	0
80	20250319	193900	16052071	1762	1762	1762	1762	0
81	20250319	193800	16052071	1762	1762	1762	1762	0
82	20250319	193700	16052071	1762	1762	1762	1762	0
83	20250319	193600	16052071	1762	1762	1762	1762	0
84	20250319	193500	16052071	1762	1762	1762	1762	0
85	20250319	193400	16052071	1762	1762	1762	1762	0
86	20250319	193300	16052071	1762	1762	1762	1762	0
87	20250319	193200	16052071	1762	1762	1762	1762	0
88	20250319	193100	16052071	1762	1762	1762	1762	0
89	20250319	193000	16052071	1762	1762	1762	1762	0
90	20250319	192900	16052071	1762	1762	1762	1762	0
91	20250319	192800	16052071	1762	1762	1762	1762	0
92	20250319	192700	16052071	1762	1762	1762	1762	799
93	20250319	192600	16052071	1762	1762	1762	1762	0
94	20250319	192500	16052071	1762	1762	1762	1762	0
95	20250319	192400	16052071	1762	1762	1762	1762	0
96	20250319	192300	16052071	1762	1762	1762	1762	0
97	20250319	192200	16052071	1762	1762	1762	1762	0
98	20250319	192100	16052071	1762	1762	1762	1762	0
99	20250319	192000	16052071	1762	1762	1762	1762	0
100	20250319	191900	16052071	1762	1762	1762	1762	0
101	20250319	191800	16052071	1762	1762	1762	1762	0
102	20250319	191700	16052071	1762	1762	1762	1762	0
103	20250319	191600	16052071	1762	1762	1762	1762	0
104	20250319	191500	16052071	1762	1762	1762	1762	0
105	20250319	191400	16052071	1762	1762	1762	1762	0
106	20250319	191300	16052071	1762	1762	1762	1762	0
107	20250319	191200	16052071	1762	1762	1762	1762	0
108	20250319	191100	16052071	1762	1762	1762	1762	0
109	20250319	191000	16052071	1762	1762	1762	1762	0
110	20250319	190900	16052071	1762	1762	1762	1762	0
111	20250319	190800	16052071	1762	1762	1762	1762	0
112	20250319	190700	16052071	1762	1762	1762	1762	0
113	20250319	190600	16052071	1762	1762	1762	1762	0
114	20250319	190500	16052071	1762	1762	1762	1762	0
115	20250319	190400	16052071	1762	1762	1762	1762	0
116	20250319	190300	16052071	1762	1762	1762	1762	0
117	20250319	190200	16052071	1762	1762	1762	1762	0
118	20250319	190100	16052071	1762	1762	1762	1762	0
119	20250319	190000	16052071	1762	1762	1762	1762	0
120	20250319	185900	16052071	1762	1762	1762	1762	0
121	20250319	185800	16052071	1762	1762	1762	1762	0
122	20250319	185700	16052071	1762	1762	1762	1762	799
123	20250319	185600	16052071	1762	1762	1762	1762	0
124	20250319	185500	16052071	1762	1762	1762	1762	0
125	20250319	185400	16052071	1762	1762	1762	1762	0
126	20250319	185300	16052071	1762	1762	1762	1762	0
127	20250319	185200	16052071	1762	1762	1762	1762	0
128	20250319	185100	16052071	1762	1762	1762	1762	0
129	20250319	185000	16052071	1762	1762	1762	1762	0
130	20250319	184900	16052071	1762	1762	1762	1762	0
131	20250319	184800	16052071	1762	1762	1762	1762	0
132	20250319	184700	16052071	1762	1762	1762	1762	0
133	20250319	184600	16052071	1762	1762	1762	1762	0
134	20250319	184500	16052071	1762	1762	1762	1762	0
135	20250319	184400	16052071	1762	1762	1762	1762	0
136	20250319	184300	16052071	1762	1762	1762	1762	0
137	20250319	184200	16052071	1762	1762	1762	1762	0
138	20250319	184100	16052071	1762	1762	1762	1762	0
139	20250319	184000	16052071	1762	1762	1762	1762	0
140	20250319	183900	16052071	1762	1762	1762	1762	0
141	20250319	183800	16052071	1762	1762	1762	1762	0
142	20250319	183700	16052071	1762	1762	1762	1762	0
143	20250319	183600	16052071	1762	1762	1762	1762	0
144	20250319	183500	16052071	1762	1762	1762	1762	0
145	20250319	183400	16052071	1762	1762	1762	1762	0
146	20250319	183300	16052071	1762	1762	1762	1762	0
147	20250319	183200	16052071	1762	1762	1762	1762	0
148	20250319	183100	16052071	1762	1762	1762	1762	0
149	20250319	183000	16052071	1762	1762	1762	1762	0
150	20250319	182900	16052071	1762	1762	1762	1762	0
151	20250319	182800	16052071	1762	1762	1762	1762	0
152	20250319	182700	16052071	1762	1762	1762	1762	799
153	20250319	182600	16052071	1762	1762	1762	1762	0
154	20250319	182500	16052071	1762	1762	1762	1762	0
155	20250319	182400	16052071	1762	1762	1762	1762	0
156	20250319	182300	16052071	1762	1762	1762	1762	0
157	20250319	182200	16052071	1762	1762	1762	1762	0
158	20250319	182100	16052071	1762	1762	1762	1762	0
159	20250319	182000	16052071	1762	1762	1762	1762	0
160	20250319	181900	16052071	1762	1762	1762	1762	0
161	20250319	181800	16052071	1762	1762	1762	1762	0
162	20250319	181700	16052071	1762	1762	1762	1762	0
163	20250319	181600	16052071	1762	1762	1762	1762	0
164	20250319	181500	16052071	1762	1762	1762	1762	0
165	20250319	181400	16052071	1762	1762	1762	1762	0
166	20250319	181300	16052071	1762	1762	1762	1762	0
167	20250319	181200	16052071	1762	1762	1762	1762	0
168	20250319	181100	16052071	1762	1762	1762	1762	0
169	20250319	181000	16052071	1762	1762	1762	1762	0
170	20250319	180900	16052071	1762	1762	1762	1762	0
171	20250319	180800	16052071	1762	1762	1762	1762	0
172	20250319	180700	16052071	1762	1762	1762	1762	0
173	20250319	180600	16052071	1762	1762	1762	1762	0
174	20250319	180500	16052071	1762	1762	1762	1762	0
175	20250319	180400	16052071	1762	1762	1762	1762	0
176	20250319	180300	16052071	1762	1762	1762	1762	0
177	20250319	180200	16052071	1762	1762	1762	1762	0
178	20250319	180100	16052071	1762	1762	1762	1762	0
179	20250319	180000	16052071	1762	1762	1762	1762	0
180	20250319	175900	16052071	1762	1762	1762	1762	0
181	20250319	175800	16052071	1762	1762	1762	1762	0
182	20250319	175700	16052071	1762	1762	1762	1762	799
183	20250319	175600	16052071	1762	1762	1762	1762	0
184	20250319	175500	16052071	1762	1762	1762	1762	0
185	20250319	175400	16052071	1762	1762	1762	1762	0
186	20250319	175300	16052071	1762	1762	1762	1762	0
187	20250319	175200	16052071	1762	1762	1762	1762	0
188	20250319	175100	16052071	1762	1762	1762	1762	0
189	20250319	175000	16052071	1762	1762	1762	1762	0
190	20250319	174900	16052071	1762	1762	1762	1762	0
191	20250319	174800	16052071	1762	1762	1762	1762	0
192	20250319	174700	16052071	1762	1762	1762	1762	0
193	20250319	174600	16052071	1762	1762	1762	1762	0
194	20250319	174500	16052071	1762	1762	1762	1762	0
195	20250319	174400	16052071	1762	1762	1762	1762	0
196	20250319	174300	16052071	1762	1762	1762	1762	0
197	20250319	174200	16052071	1762	1762	1762	1762	0
198	20250319	174100	16052071	1762	1762	1762	1762	0
199	20250319	174000	16052071	1762	1762	1762	1762	0
200	20250319	173900	16052071	1762	1762	1762	1762	0
201	20250319	173800	16052071	1762	1762	1762	1762	0
202	20250319	173700	16052071	1762	1762	1762	1762	0
203	20250319	173600	16052071	1762	1762	1762	1762	0
204	20250319	173500	16052071	1762	1762	1762	1762	0
205	20250319	173400	16052071	1762	1762	1762	1762	0
206	20250319	173300	16052071	1762	1762	1762	1762	0
207	20250319	173200	16052071	1762	1762	1762	1762	0
208	20250319	173100	16052071	1762	1762	1762	1762	0
209	20250319	173000	16052071	1762	1762	1762	1762	0
210	20250319	172900	16052071	1762	1762	1762	1762	0
211	20250319	172800	16052071	1762	1762	1762	1762	0
212	20250319	172700	16052071	1762	1762	1762	1762	799
213	20250319	172600	16052071	1762	1762	1762	1762	0
214	20250319	172500	16052071	1762	1762	1762	1762	0
215	20250319	172400	16052071	1762	1762	1762	1762	0
216	20250319	172300	16052071	1762	1762	1762	1762	0
217	20250319	172200	16052071	1762	1762	1762	1762	0
218	20250319	172100	16052071	1762	1762	1762	1762	0
219	20250319	172000	16052071	1762	1762	1762	1762	0
220	20250319	171900	16052071	1762	1762	1762	1762	0
221	20250319	171800	16052071	1762	1762	1762	1762	0
222	20250319	171700	16052071	1762	1762	1762	1762	0
223	20250319	171600	16052071	1762	1762	1762	1762	0
224	20250319	171500	16052071	1762	1762	1762	1762	0
225	20250319	171400	16052071	1762	1762	1762	1762	0
226	20250319	171300	16052071	1762	1762	1762	1762	0
227	20250319	171200	16052071	1762	1762	1762	1762	0
228	20250319	171100	16052071	1762	1762	1762	1762	0
229	20250319	171000	16052071	1762	1762	1762	1762	0
230	20250319	170900	16052071	1762	1762	1762	1762	0
231	20250319	170800	16052071	1762	1762	1762	1762	0
232	20250319	170700	16052071	1762	1762	1762	1762	0
233	20250319	170600	16052071	1762	1762	1762	1762	0
234	20250319	170500	16052071	1762	1762	1762	1762	0
235	20250319	170400	16052071	1762	1762	1762	1762	0
236	20250319	170300	16052071	1762	1762	1762	1762	0
237	20250319	170200	16052071	1762	1762	1762	1762	0
238	20250319	170100	16052071	1762	1762	1762	1762	0
239	20250319	170000	16052071	1762	1762	1762	1762	0
240	20250319	165900	16052071	1762	1762	1762	1762	0
241	20250319	165800	16052071	1762	1762	1762	1762	0
242	20250319	165700	16052071	1762	1762	1762	1762	799
243	20250319	165600	16052071	1762	1762	1762	1762	0
244	20250319	165500	16052071	1762	1762	1762	1762	0
245	20250319	165400	16052071	1762	1762	1762	1762	0
246	20250319	165300	16052071	1762	1762	1762	1762	0
247	20250319	165200	16052071	1762	1762	1762	1762	0
248	20250319	165100	16052071	1762	1762	1762	1762	0
249	20250319	165000	16052071	1762	1762	1762	1762	0
250	20250319	164900	16052071	1762	1762	1762	1762	0
251	20250319	164800	16052071	1762	1762	1762	1762	0
252	20250319	164700	16052071	1762	1762	1762	1762	0
253	20250319	164600	16052071	1762	1762	1762	1762	0
254	20250319	164500	16052071	1762	1762	1762	1762	0
255	20250319	164400	16052071	1762	1762	1762	1762	0
256	20250319	164300	16052071	1762	1762	1762	1762	0
257	20250319	164200	16052071	1762	1762	1762	1762	0
258	20250319	164100	16052071	1762	1762	1762	1762	0
259	20250319	164000	16052071	1762	1762	1762	1762	0
260	20250319	163900	16052071	1762	1762	1762	1762	0
261	20250319	163800	16052071	1762	1762	1762	1762	0
262	20250319	163700	16052071	1762	1762	1762	1762	0
263	20250319	163600	16052071	1762	1762	1762	1762	0
264	20250319	163500	16052071	1762	1762	1762	1762	0
265	20250319	163400	16052071	1762	1762	1762	1762	0
266	20250319	163300	16052071	1762	1762	1762	1762	0
267	20250319	163200	16052071	1762	1762	1762	1762	0
268	20250319	163100	16052071	1762	1762	1762	1762	0
269	20250319	163000	16052071	1762	1762	1762	1762	0
270	20250319	162900	16052071	1762	1762	1762	1762	0
271	20250319	162800	16052071	1762	1762	1762	1762	0
272	20250319	162700	16052071	1762	1762	1762	1762	799
273	20250319	162600	16052071	1762	1762	1762	1762	0
274	20250319	162500	16052071	1762	1762	1762	1762	0
275	20250319	162400	16052071	1762	1762	1762	1762	0
276	20250319	162300	16052071	1762	1762	1762	1762	0
277	20250319	162200	16052071	1762	1762	1762	1762	0
278	20250319	162100	16052071	1762	1762	1762	1762	0
279	20250319	162000	16052071	1762	1762	1762	1762	0
280	20250319	161900	16052071	1762	1762	1762	1762	0
281	20250319	161800	16052071	1762	1762	1762	1762	0
282	20250319	161700	16052071	1762	1762	1762	1762	0
283	20250319	161600	16052071	1762	1762	1762	1762	0
284	20250319	161500	16052071	1762	1762	1762	1762	0
285	20250319	161400	16052071	1762	1762	1762	1762	0
286	20250319	161300	16052071	1762	1762	1762	1762	0
287	20250319	161200	16052071	1762	1762	1762	1762	0
288	20250319	161100	16052071	1762	1762	1762	1762	0
289	20250319	161000	16052071	1762	1762	1762	1762	0
290	20250319	160900	16052071	1762	1762	1762	1762	0
291	20250319	160800	16052071	1762	1762	1762	1762	0
292	20250319	160700	16052071	1762	1762	1762	1762	0
293	20250319	160600	16052071	1762	1762	1762	1762	0
294	20250319	160500	16052071	1762	1762	1762	1762	0
295	20250319	160400	16052071	1762	1762	1762	1762	0
296	20250319	160300	16052071	1762	1762	1762	1762	0
297	20250319	160200	16052071	1762	1762	1762	1762	0
298	20250319	160100	16052071	1762	1762	1762	1762	0
299	20250319	160000	16052071	1762	1762	1762	1762	0
300	20250319	155900	16052071	1762	1762	1762	1762	0
301	20250319	155800	16052071	1762	1762	1762	1762	0
302	20250319	155700	16052071	1762	1762	1762	1762	799
303	20250319	155600	16052071	1762	1762	1762	1762	0
304	20250319	155500	16052071	1762	1762	1762	1762	0
305	20250319	155400	16052071	1762	1762	1762	1762	0
306	20250319	155300	16052071	1762	1762	1762	1762	0
307	20250319	155200	16052071	1762	1762	1762	1762	0
308	20250319	155100	16052071	1762	1762	1762	1762	0
309	20250319	155000	16052071	1762	1762	1762	1762	0
310	20250319	154900	16052071	1762	1762	1762	1762	0
311	20250319	154800	16052071	1762	1762	1762	1762	0
312	20250319	154700	16052071	1762	1762	1762	1762	0
313	20250319	154600	16052071	1762	1762	1762	1762	0
314	20250319	154500	16052071	1762	1762	1762	1762	0
315	20250319	154400	16052071	1762	1762	1762	1762	0
316	20250319	154300	16052071	1762	1762	1762	1762	0
317	20250319	154200	16052071	1762	1762	1762	1762	0
318	20250319	154100	16052071	1762	1762	1762	1762	0
319	20250319	154000	16052071	1762	1762	1762	1762	0
320	20250319	153900	16052071	1762	1762	1762	1762	0
321	20250319	153800	16052071	1762	1762	1762	1762	0
322	20250319	153700	16052071	1762	1762	1762	1762	0
323	20250319	153600	16052071	1762	1762	1762	1762	0
324	20250319	153500	16052071	1762	1762	1762	1762	0
325	20250319	153400	16052071	1762	1762	1762	1762	0
326	20250319	153300	16052071	1762	1762	1762	1762	0
327	20250319	153200	16052071	1762	1762	1762	1762	0
328	20250319	153100	16052071	1762	1762	1762	1762	0
329	20250319	153000	16052071	1762	1762	1762	1762	799
330	20250319	152900	14644233	1763	1763	1763	1763	0
331	20250319	152800	14644233	1763	1763	1763	1763	0
332	20250319	152700	14644233	1763	1763	1763	1763	0
333	20250319	152600	14644233	1763	1763	1763	1763	0
334	20250319	152500	14644233	1763	1763	1763	1763	0
335	20250319	152400	14644233	1763	1763	1763	1763	0
336	20250319	152300	14644233	1763	1763	1763	1763	0
337	20250319	152200	14644233	1763	1763	1763	1763	0
338	20250319	152100	14644233	1763	1763	1763	1763	0
339	20250319	152000	14644233	1763	1763	1763	1763	0
340	20250319	151900	14644233	1763	1775	1775	1763	300
341	20250319	151800	14113335	1775	1781	1781	1775	100
342	20250319	151700	13935510	1786	1786	1786	1786	0
343	20250319	151600	13935510	1786	1786	1786	1786	0
344	20250319	151500	13935510	1786	1786	1786	1786	0
345	20250319	151400	13935510	1786	1786	1786	1786	0
346	20250319	151300	13935510	1786	1786	1786	1786	0
347	20250319	151200	13935510	1786	1786	1786	1786	0
348	20250319	151100	13935510	1786	1786	1786	1786	0
349	20250319	151000	13935510	1786	1786	1786	1786	0
350	20250319	150900	13935510	1786	1786	1786	1786	0
351	20250319	150800	13935510	1786	1786	1786	1786	1
352	20250319	150700	13933724	1785	1778	1785	1778	41
353	20250319	150600	13860679	1777	1777	1777	1777	0
354	20250319	150500	13860679	1777	1776	1777	1776	15
355	20250319	150400	13834034	1776	1776	1776	1776	0
356	20250319	150300	13834034	1776	1776	1776	1776	5
357	20250319	150200	13825154	1777	1777	1777	1777	0
358	20250319	150100	13825154	1777	1777	1777	1777	0
359	20250319	150000	13825154	1777	1777	1777	1777	5
360	20250319	145900	13816269	1776	1776	1776	1776	3
361	20250319	145800	13810941	1770	1776	1776	1770	218
362	20250319	145700	13424455	1786	1786	1786	1786	0
363	20250319	145600	13424455	1786	1786	1786	1786	0
364	20250319	145500	13424455	1786	1786	1786	1786	1
365	20250319	145400	13422669	1773	1775	1775	1773	500
366	20250319	145300	12535687	1774	1774	1774	1774	0
367	20250319	145200	12535687	1774	1778	1778	1774	300
368	20250319	145100	12003228	1778	1785	1785	1778	100
369	20250319	145000	11825126	1785	1785	1785	1785	0
370	20250319	144900	11825126	1785	1785	1785	1785	0
371	20250319	144800	11825126	1785	1789	1789	1785	110
372	20250319	144700	11628717	1790	1790	1790	1790	0
373	20250319	144600	11628717	1790	1790	1790	1790	70
374	20250319	144500	11503417	1791	1791	1791	1791	16
375	20250319	144400	11474761	1793	1793	1793	1793	0
376	20250319	144300	11474761	1793	1793	1793	1793	0
377	20250319	144200	11474761	1793	1793	1793	1793	0
378	20250319	144100	11474761	1793	1793	1793	1793	0
379	20250319	144000	11474761	1793	1793	1793	1793	0
380	20250319	143900	11474761	1793	1793	1793	1793	0
381	20250319	143800	11474761	1793	1793	1793	1793	656
382	20250319	143700	10298553	1793	1792	1793	1792	195
383	20250319	143600	9949042	1791	1791	1791	1791	0
384	20250319	143500	9949042	1791	1791	1791	1791	2
385	20250319	143400	9945460	1792	1792	1792	1792	10
386	20250319	143300	9927540	1791	1791	1791	1791	0
387	20250319	143200	9927540	1791	1791	1791	1791	0
388	20250319	143100	9927540	1791	1791	1791	1791	0
389	20250319	143000	9927540	1791	1791	1791	1791	0
390	20250319	142900	9927540	1791	1791	1791	1791	0
391	20250319	142800	9927540	1791	1791	1791	1791	0
392	20250319	142700	9927540	1791	1791	1791	1791	0
393	20250319	142600	9927540	1791	1790	1791	1790	9
394	20250319	142500	9911425	1790	1790	1790	1790	0
395	20250319	142400	9911425	1790	1790	1790	1790	1
396	20250319	142300	9909635	1791	1791	1791	1791	0
397	20250319	142200	9909635	1791	1792	1792	1791	346
398	20250319	142100	9289629	1792	1792	1792	1792	0
399	20250319	142000	9289629	1792	1792	1792	1792	0
400	20250319	141900	9289629	1792	1792	1792	1792	0
401	20250319	141800	9289629	1792	1792	1792	1792	0
402	20250319	141700	9289629	1792	1792	1792	1792	0
403	20250319	141600	9289629	1792	1792	1792	1792	0
404	20250319	141500	9289629	1792	1792	1792	1792	1
405	20250319	141400	9287837	1792	1792	1792	1792	0
406	20250319	141300	9287837	1792	1792	1792	1792	0
407	20250319	141200	9287837	1792	1792	1792	1792	0
408	20250319	141100	9287837	1792	1792	1792	1792	0
409	20250319	141000	9287837	1792	1792	1792	1792	0
410	20250319	140900	9287837	1792	1792	1792	1792	0
411	20250319	140800	9287837	1792	1792	1792	1792	0
412	20250319	140700	9287837	1792	1792	1792	1792	0
413	20250319	140600	9287837	1792	1792	1792	1792	0
414	20250319	140500	9287837	1792	1792	1792	1792	0
415	20250319	140400	9287837	1792	1792	1792	1792	0
416	20250319	140300	9287837	1792	1792	1792	1792	0
417	20250319	140200	9287837	1792	1792	1792	1792	0
418	20250319	140100	9287837	1792	1792	1792	1792	0
419	20250319	140000	9287837	1792	1792	1792	1792	0
420	20250319	135900	9287837	1792	1792	1792	1792	0
421	20250319	135800	9287837	1792	1792	1792	1792	0
422	20250319	135700	9287837	1792	1792	1792	1792	0
423	20250319	135600	9287837	1792	1792	1792	1792	0
424	20250319	135500	9287837	1792	1792	1792	1792	0
425	20250319	135400	9287837	1792	1792	1792	1792	0
426	20250319	135300	9287837	1792	1792	1792	1792	0
427	20250319	135200	9287837	1792	1792	1792	1792	0
428	20250319	135100	9287837	1792	1792	1792	1792	0
429	20250319	135000	9287837	1792	1792	1792	1792	0
430	20250319	134900	9287837	1792	1792	1792	1792	0
431	20250319	134800	9287837	1792	1792	1792	1792	0
432	20250319	134700	9287837	1792	1792	1792	1792	0
433	20250319	134600	9287837	1792	1792	1792	1792	0
434	20250319	134500	9287837	1792	1792	1792	1792	0
435	20250319	134400	9287837	1792	1792	1792	1792	0
436	20250319	134300	9287837	1792	1792	1792	1792	0
437	20250319	134200	9287837	1792	1792	1792	1792	0
438	20250319	134100	9287837	1792	1792	1792	1792	0
439	20250319	134000	9287837	1792	1792	1792	1792	0
440	20250319	133900	9287837	1792	1792	1792	1792	0
441	20250319	133800	9287837	1792	1792	1792	1792	0
442	20250319	133700	9287837	1792	1792	1792	1792	0
443	20250319	133600	9287837	1792	1792	1792	1792	0
444	20250319	133500	9287837	1792	1792	1792	1792	0
445	20250319	133400	9287837	1792	1792	1792	1792	0
446	20250319	133300	9287837	1792	1792	1792	1792	0
447	20250319	133200	9287837	1792	1792	1792	1792	0
448	20250319	133100	9287837	1792	1792	1792	1792	0
449	20250319	133000	9287837	1792	1792	1792	1792	0
450	20250319	132900	9287837	1792	1792	1792	1792	0
451	20250319	132800	9287837	1792	1792	1792	1792	0
452	20250319	132700	9287837	1792	1792	1792	1792	0
453	20250319	132600	9287837	1792	1792	1792	1792	0
454	20250319	132500	9287837	1792	1792	1792	1792	0
455	20250319	132400	9287837	1792	1792	1792	1792	0
456	20250319	132300	9287837	1792	1792	1792	1792	0
457	20250319	132200	9287837	1792	1792	1792	1792	0
458	20250319	132100	9287837	1792	1792	1792	1792	0
459	20250319	132000	9287837	1792	1792	1792	1792	0
460	20250319	131900	9287837	1792	1792	1792	1792	0
461	20250319	131800	9287837	1792	1792	1792	1792	0
462	20250319	131700	9287837	1792	1792	1792	1792	0
463	20250319	131600	9287837	1792	1790	1792	1790	45
464	20250319	131500	9207242	1788	1788	1788	1788	0
465	20250319	131400	9207242	1788	1788	1788	1788	0
466	20250319	131300	9207242	1788	1788	1788	1788	0
467	20250319	131200	9207242	1788	1788	1788	1788	0
468	20250319	131100	9207242	1788	1788	1788	1788	0
469	20250319	131000	9207242	1788	1788	1788	1788	0
470	20250319	130900	9207242	1788	1788	1788	1788	0
471	20250319	130800	9207242	1788	1788	1788	1788	0
472	20250319	130700	9207242	1788	1788	1788	1788	0
473	20250319	130600	9207242	1788	1788	1788	1788	0
474	20250319	130500	9207242	1788	1788	1788	1788	0
475	20250319	130400	9207242	1788	1788	1788	1788	0
476	20250319	130300	9207242	1788	1788	1788	1788	0
477	20250319	130200	9207242	1788	1788	1788	1788	0
478	20250319	130100	9207242	1788	1788	1788	1788	0
479	20250319	130000	9207242	1788	1788	1788	1788	0
480	20250319	125900	9207242	1788	1789	1789	1788	10
481	20250319	125800	9189357	1792	1792	1792	1792	0
482	20250319	125700	9189357	1792	1792	1792	1792	99
483	20250319	125600	9011949	1793	1793	1793	1793	0
484	20250319	125500	9011949	1793	1793	1793	1793	0
485	20250319	125400	9011949	1793	1793	1793	1793	0
486	20250319	125300	9011949	1793	1793	1793	1793	0
487	20250319	125200	9011949	1793	1793	1793	1793	0
488	20250319	125100	9011949	1793	1793	1793	1793	0
489	20250319	125000	9011949	1793	1793	1793	1793	0
490	20250319	124900	9011949	1793	1793	1793	1793	184
491	20250319	124800	8682037	1793	1793	1793	1793	0
492	20250319	124700	8682037	1793	1793	1793	1793	0
493	20250319	124600	8682037	1793	1793	1793	1793	0
494	20250319	124500	8682037	1793	1793	1793	1793	0
495	20250319	124400	8682037	1793	1793	1793	1793	0
496	20250319	124300	8682037	1793	1793	1793	1793	0
497	20250319	124200	8682037	1793	1793	1793	1793	0
498	20250319	124100	8682037	1793	1793	1793	1793	0
499	20250319	124000	8682037	1793	1793	1793	1793	0
500	20250319	123900	8682037	1793	1793	1793	1793	0
501	20250319	123800	8682037	1793	1793	1793	1793	0
502	20250319	123700	8682037	1793	1784	1793	1784	100
503	20250319	123600	8503104	1784	1784	1784	1784	5
504	20250319	123500	8494184	1784	1784	1784	1784	281
505	20250319	123400	7992880	1784	1784	1784	1784	0
506	20250319	123300	7992880	1784	1784	1784	1784	0
507	20250319	123200	7992880	1784	1782	1784	1782	17
508	20250319	123100	7962567	1781	1780	1781	1780	668
509	20250319	123000	6773258	1779	1779	1779	1779	27
510	20250319	122900	6725225	1780	1780	1780	1780	0
511	20250319	122800	6725225	1780	1780	1780	1780	0
512	20250319	122700	6725225	1780	1780	1780	1780	1
513	20250319	122600	6723445	1780	1780	1780	1780	0
514	20250319	122500	6723445	1780	1780	1780	1780	0
515	20250319	122400	6723445	1780	1780	1780	1780	0
516	20250319	122300	6723445	1780	1780	1780	1780	0
517	20250319	122200	6723445	1780	1780	1780	1780	0
518	20250319	122100	6723445	1780	1780	1780	1780	0
519	20250319	122000	6723445	1780	1780	1780	1780	0
520	20250319	121900	6723445	1780	1780	1780	1780	0
521	20250319	121800	6723445	1780	1780	1780	1780	0
522	20250319	121700	6723445	1780	1780	1780	1780	0
523	20250319	121600	6723445	1780	1780	1780	1780	0
524	20250319	121500	6723445	1780	1780	1780	1780	0
525	20250319	121400	6723445	1780	1780	1780	1780	0
526	20250319	121300	6723445	1780	1780	1780	1780	0
527	20250319	121200	6723445	1780	1780	1780	1780	2130
528	20250319	121100	2932045	1780	1780	1780	1780	1
529	20250319	121000	2930265	1780	1780	1780	1780	0
530	20250319	120900	2930265	1780	1780	1780	1780	0
531	20250319	120800	2930265	1780	1780	1780	1780	0
532	20250319	120700	2930265	1780	1780	1780	1780	0
533	20250319	120600	2930265	1780	1780	1780	1780	0
534	20250319	120500	2930265	1780	1780	1780	1780	0
535	20250319	120400	2930265	1780	1780	1780	1780	0
536	20250319	120300	2930265	1780	1780	1780	1780	0
537	20250319	120200	2930265	1780	1780	1780	1780	0
538	20250319	120100	2930265	1780	1780	1780	1780	0
539	20250319	120000	2930265	1780	1780	1780	1780	0
540	20250319	115900	2930265	1780	1780	1780	1780	0
541	20250319	115800	2930265	1780	1780	1780	1780	10
542	20250319	115700	2912465	1780	1780	1780	1780	30
543	20250319	115600	2859065	1780	1780	1780	1780	0
544	20250319	115500	2859065	1780	1780	1780	1780	0
545	20250319	115400	2859065	1780	1780	1780	1780	0
546	20250319	115300	2859065	1780	1780	1780	1780	0
547	20250319	115200	2859065	1780	1780	1780	1780	0
548	20250319	115100	2859065	1780	1780	1780	1780	0
549	20250319	115000	2859065	1780	1780	1780	1780	0
550	20250319	114900	2859065	1780	1780	1780	1780	6
551	20250319	114800	2848385	1780	1780	1780	1780	2
552	20250319	114700	2844825	1780	1780	1780	1780	0
553	20250319	114600	2844825	1780	1780	1780	1780	0
554	20250319	114500	2844825	1780	1780	1780	1780	0
555	20250319	114400	2844825	1780	1780	1780	1780	0
556	20250319	114300	2844825	1780	1780	1780	1780	0
557	20250319	114200	2844825	1780	1780	1780	1780	0
558	20250319	114100	2844825	1780	1780	1780	1780	0
559	20250319	114000	2844825	1780	1780	1780	1780	0
560	20250319	113900	2844825	1780	1780	1780	1780	0
561	20250319	113800	2844825	1780	1780	1780	1780	0
562	20250319	113700	2844825	1780	1780	1780	1780	0
563	20250319	113600	2844825	1780	1780	1780	1780	0
564	20250319	113500	2844825	1780	1780	1780	1780	0
565	20250319	113400	2844825	1780	1780	1780	1780	0
566	20250319	113300	2844825	1780	1780	1780	1780	0
567	20250319	113200	2844825	1780	1780	1780	1780	0
568	20250319	113100	2844825	1780	1780	1780	1780	0
569	20250319	113000	2844825	1780	1780	1780	1780	0
570	20250319	112900	2844825	1780	1780	1780	1780	0
571	20250319	112800	2844825	1780	1780	1780	1780	0
572	20250319	112700	2844825	1780	1780	1780	1780	0
573	20250319	112600	2844825	1780	1780	1780	1780	0
574	20250319	112500	2844825	1780	1780	1780	1780	0
575	20250319	112400	2844825	1780	1780	1780	1780	0
576	20250319	112300	2844825	1780	1780	1780	1780	0
577	20250319	112200	2844825	1780	1780	1780	1780	0
578	20250319	112100	2844825	1780	1780	1780	1780	0
579	20250319	112000	2844825	1780	1780	1780	1780	0
580	20250319	111900	2844825	1780	1780	1780	1780	0
581	20250319	111800	2844825	1780	1780	1780	1780	0
582	20250319	111700	2844825	1780	1780	1780	1780	0
583	20250319	111600	2844825	1780	1780	1780	1780	0
584	20250319	111500	2844825	1780	1780	1780	1780	0
585	20250319	111400	2844825	1780	1780	1780	1780	0
586	20250319	111300	2844825	1780	1780	1780	1780	0
587	20250319	111200	2844825	1780	1780	1780	1780	0
588	20250319	111100	2844825	1780	1780	1780	1780	0
589	20250319	111000	2844825	1780	1780	1780	1780	0
590	20250319	110900	2844825	1780	1780	1780	1780	0
591	20250319	110800	2844825	1780	1780	1780	1780	0
592	20250319	110700	2844825	1780	1780	1780	1780	0
593	20250319	110600	2844825	1780	1780	1780	1780	0
594	20250319	110500	2844825	1780	1780	1780	1780	0
595	20250319	110400	2844825	1780	1780	1780	1780	0
596	20250319	110300	2844825	1780	1780	1780	1780	0
597	20250319	110200	2844825	1780	1780	1780	1780	0
598	20250319	110100	2844825	1780	1780	1780	1780	17
599	20250319	110000	2814565	1781	1781	1781	1781	0
600	20250319	105900	2814565	1781	1781	1781	1781	0
601	20250319	105800	2814565	1781	1781	1781	1781	31
602	20250319	105700	2759354	1781	1781	1781	1781	50
603	20250319	105600	2670304	1781	1781	1781	1781	0
604	20250319	105500	2670304	1781	1781	1781	1781	0
605	20250319	105400	2670304	1781	1781	1781	1781	0
606	20250319	105300	2670304	1781	1781	1781	1781	0
607	20250319	105200	2670304	1781	1781	1781	1781	0
608	20250319	105100	2670304	1781	1781	1781	1781	0
609	20250319	105000	2670304	1781	1781	1781	1781	19
610	20250319	104900	2636465	1781	1781	1781	1781	0
611	20250319	104800	2636465	1781	1781	1781	1781	0
612	20250319	104700	2636465	1781	1781	1781	1781	0
613	20250319	104600	2636465	1781	1781	1781	1781	0
614	20250319	104500	2636465	1781	1781	1781	1781	0
615	20250319	104400	2636465	1781	1781	1781	1781	0
616	20250319	104300	2636465	1781	1781	1781	1781	0
617	20250319	104200	2636465	1781	1781	1781	1781	0
618	20250319	104100	2636465	1781	1781	1781	1781	0
619	20250319	104000	2636465	1781	1781	1781	1781	0
620	20250319	103900	2636465	1781	1781	1781	1781	0
621	20250319	103800	2636465	1781	1781	1781	1781	0
622	20250319	103700	2636465	1781	1781	1781	1781	0
623	20250319	103600	2636465	1781	1781	1781	1781	0
624	20250319	103500	2636465	1781	1781	1781	1781	0
625	20250319	103400	2636465	1781	1781	1781	1781	0
626	20250319	103300	2636465	1781	1781	1781	1781	0
627	20250319	103200	2636465	1781	1781	1781	1781	0
628	20250319	103100	2636465	1781	1781	1781	1781	0
629	20250319	103000	2636465	1781	1781	1781	1781	0
630	20250319	102900	2636465	1781	1781	1781	1781	0
631	20250319	102800	2636465	1781	1781	1781	1781	0
632	20250319	102700	2636465	1781	1781	1781	1781	0
633	20250319	102600	2636465	1781	1781	1781	1781	0
634	20250319	102500	2636465	1781	1781	1781	1781	0
635	20250319	102400	2636465	1781	1781	1781	1781	0
636	20250319	102300	2636465	1781	1781	1781	1781	0
637	20250319	102200	2636465	1781	1781	1781	1781	0
638	20250319	102100	2636465	1781	1781	1781	1781	0
639	20250319	102000	2636465	1781	1781	1781	1781	0
640	20250319	101900	2636465	1781	1781	1781	1781	0
641	20250319	101800	2636465	1781	1781	1781	1781	0
642	20250319	101700	2636465	1781	1781	1781	1781	0
643	20250319	101600	2636465	1781	1781	1781	1781	2
644	20250319	101500	2632903	1775	1775	1775	1775	0
645	20250319	101400	2632903	1775	1775	1775	1775	0
646	20250319	101300	2632903	1775	1775	1775	1775	0
647	20250319	101200	2632903	1775	1775	1775	1775	0
648	20250319	101100	2632903	1775	1775	1775	1775	0
649	20250319	101000	2632903	1775	1775	1775	1775	0
650	20250319	100900	2632903	1775	1775	1775	1775	41
651	20250319	100800	2560128	1774	1774	1774	1774	0
652	20250319	100700	2560128	1774	1774	1774	1774	0
653	20250319	100600	2560128	1774	1774	1774	1774	0
654	20250319	100500	2560128	1774	1774	1774	1774	0
655	20250319	100400	2560128	1774	1774	1774	1774	0
656	20250319	100300	2560128	1774	1774	1774	1774	0
657	20250319	100200	2560128	1774	1774	1774	1774	0
658	20250319	100100	2560128	1774	1774	1774	1774	0
659	20250319	100000	2560128	1774	1774	1774	1774	0
660	20250319	095900	2560128	1774	1774	1774	1774	0
661	20250319	095800	2560128	1774	1774	1774	1774	0
662	20250319	095700	2560128	1774	1774	1774	1774	0
663	20250319	095600	2560128	1774	1783	1783	1774	1012
664	20250319	095500	764123	1784	1790	1790	1784	61
665	20250319	095400	655084	1794	1794	1794	1794	0
666	20250319	095300	655084	1794	1794	1794	1794	0
667	20250319	095200	655084	1794	1794	1794	1794	0
668	20250319	095100	655084	1794	1794	1794	1794	9
669	20250319	095000	638938	1794	1794	1794	1794	0
670	20250319	094900	638938	1794	1794	1794	1794	0
671	20250319	094800	638938	1794	1794	1794	1794	0
672	20250319	094700	638938	1794	1794	1794	1794	0
673	20250319	094600	638938	1794	1794	1794	1794	0
674	20250319	094500	638938	1794	1794	1794	1794	0
675	20250319	094400	638938	1794	1794	1794	1794	1
676	20250319	094300	637144	1793	1793	1793	1793	0
677	20250319	094200	637144	1793	1793	1793	1793	0
678	20250319	094100	637144	1793	1794	1794	1793	9
679	20250319	094000	621006	1793	1793	1793	1793	31
680	20250319	093900	565423	1793	1793	1793	1793	2
681	20250319	093800	561837	1787	1787	1787	1787	0
682	20250319	093700	561837	1787	1787	1787	1787	0
683	20250319	093600	561837	1787	1787	1787	1787	0
684	20250319	093500	561837	1787	1787	1787	1787	0
685	20250319	093400	561837	1787	1787	1787	1787	0
686	20250319	093300	561837	1787	1787	1787	1787	0
687	20250319	093200	561837	1787	1787	1787	1787	0
688	20250319	093100	561837	1787	1787	1787	1787	0
689	20250319	093000	561837	1787	1787	1787	1787	0
690	20250319	092900	561837	1787	1787	1787	1787	0
691	20250319	092800	561837	1787	1787	1787	1787	0
692	20250319	092700	561837	1787	1787	1787	1787	0
693	20250319	092600	561837	1787	1787	1787	1787	0
694	20250319	092500	561837	1787	1787	1787	1787	0
695	20250319	092400	561837	1787	1787	1787	1787	0
696	20250319	092300	561837	1787	1787	1787	1787	0
697	20250319	092200	561837	1787	1787	1787	1787	0
698	20250319	092100	561837	1787	1787	1787	1787	0
699	20250319	092000	561837	1787	1787	1787	1787	0
700	20250319	091900	561837	1787	1787	1787	1787	0
701	20250319	091800	561837	1787	1787	1787	1787	0
702	20250319	091700	561837	1787	1787	1787	1787	0
703	20250319	091600	561837	1787	1788	1788	1787	100
704	20250319	091500	383132	1794	1792	1794	1792	72
705	20250319	091400	254064	1792	1792	1792	1792	0
706	20250319	091300	254064	1792	1789	1792	1789	22
707	20250319	091200	214669	1789	1789	1789	1789	0
708	20250319	091100	214669	1789	1789	1789	1789	0
709	20250319	091000	214669	1789	1789	1789	1789	0
710	20250319	090900	214669	1789	1789	1789	1789	0
711	20250319	090800	214669	1789	1789	1789	1789	0
712	20250319	090700	214669	1789	1789	1789	1789	0
713	20250319	090600	214669	1789	1789	1789	1789	1
714	20250319	090500	212880	1789	1789	1789	1789	1
715	20250319	090400	211091	1792	1792	1792	1792	0
716	20250319	090300	211091	1792	1792	1792	1792	0
717	20250319	090200	211091	1792	1792	1792	1792	0
718	20250319	090100	211091	1792	1790	1792	1790	10
719	20250319	090000	193189	1789	1785	1790	1785	108