KissMeData/369370/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	213300	15928523	1586	1586	1586	1586	385
3	20250317	213200	15928523	1586	1586	1586	1586	0
4	20250317	213100	15928523	1586	1586	1586	1586	0
5	20250317	213000	15928523	1586	1586	1586	1586	0
6	20250317	212900	15928523	1586	1586	1586	1586	0
7	20250317	212800	15928523	1586	1586	1586	1586	0
8	20250317	212700	15928523	1586	1586	1586	1586	0
9	20250317	212600	15928523	1586	1586	1586	1586	0
10	20250317	212500	15928523	1586	1586	1586	1586	0
11	20250317	212400	15928523	1586	1586	1586	1586	0
12	20250317	212300	15928523	1586	1586	1586	1586	0
13	20250317	212200	15928523	1586	1586	1586	1586	0
14	20250317	212100	15928523	1586	1586	1586	1586	0
15	20250317	212000	15928523	1586	1586	1586	1586	0
16	20250317	211900	15928523	1586	1586	1586	1586	0
17	20250317	211800	15928523	1586	1586	1586	1586	0
18	20250317	211700	15928523	1586	1586	1586	1586	0
19	20250317	211600	15928523	1586	1586	1586	1586	0
20	20250317	211500	15928523	1586	1586	1586	1586	0
21	20250317	211400	15928523	1586	1586	1586	1586	0
22	20250317	211300	15928523	1586	1586	1586	1586	0
23	20250317	211200	15928523	1586	1586	1586	1586	0
24	20250317	211100	15928523	1586	1586	1586	1586	0
25	20250317	211000	15928523	1586	1586	1586	1586	0
26	20250317	210900	15928523	1586	1586	1586	1586	0
27	20250317	210800	15928523	1586	1586	1586	1586	0
28	20250317	210700	15928523	1586	1586	1586	1586	0
29	20250317	210600	15928523	1586	1586	1586	1586	0
30	20250317	210500	15928523	1586	1586	1586	1586	0
31	20250317	210400	15928523	1586	1586	1586	1586	0
32	20250317	210300	15928523	1586	1586	1586	1586	385
33	20250317	210200	15928523	1586	1586	1586	1586	0
34	20250317	210100	15928523	1586	1586	1586	1586	0
35	20250317	210000	15928523	1586	1586	1586	1586	0
36	20250317	205900	15928523	1586	1586	1586	1586	0
37	20250317	205800	15928523	1586	1586	1586	1586	0
38	20250317	205700	15928523	1586	1586	1586	1586	0
39	20250317	205600	15928523	1586	1586	1586	1586	0
40	20250317	205500	15928523	1586	1586	1586	1586	0
41	20250317	205400	15928523	1586	1586	1586	1586	0
42	20250317	205300	15928523	1586	1586	1586	1586	0
43	20250317	205200	15928523	1586	1586	1586	1586	0
44	20250317	205100	15928523	1586	1586	1586	1586	0
45	20250317	205000	15928523	1586	1586	1586	1586	0
46	20250317	204900	15928523	1586	1586	1586	1586	0
47	20250317	204800	15928523	1586	1586	1586	1586	0
48	20250317	204700	15928523	1586	1586	1586	1586	0
49	20250317	204600	15928523	1586	1586	1586	1586	0
50	20250317	204500	15928523	1586	1586	1586	1586	0
51	20250317	204400	15928523	1586	1586	1586	1586	0
52	20250317	204300	15928523	1586	1586	1586	1586	0
53	20250317	204200	15928523	1586	1586	1586	1586	0
54	20250317	204100	15928523	1586	1586	1586	1586	0
55	20250317	204000	15928523	1586	1586	1586	1586	0
56	20250317	203900	15928523	1586	1586	1586	1586	0
57	20250317	203800	15928523	1586	1586	1586	1586	0
58	20250317	203700	15928523	1586	1586	1586	1586	0
59	20250317	203600	15928523	1586	1586	1586	1586	0
60	20250317	203500	15928523	1586	1586	1586	1586	0
61	20250317	203400	15928523	1586	1586	1586	1586	0
62	20250317	203300	15928523	1586	1586	1586	1586	385
63	20250317	203200	15928523	1586	1586	1586	1586	0
64	20250317	203100	15928523	1586	1586	1586	1586	0
65	20250317	203000	15928523	1586	1586	1586	1586	0
66	20250317	202900	15928523	1586	1586	1586	1586	0
67	20250317	202800	15928523	1586	1586	1586	1586	0
68	20250317	202700	15928523	1586	1586	1586	1586	0
69	20250317	202600	15928523	1586	1586	1586	1586	0
70	20250317	202500	15928523	1586	1586	1586	1586	0
71	20250317	202400	15928523	1586	1586	1586	1586	0
72	20250317	202300	15928523	1586	1586	1586	1586	0
73	20250317	202200	15928523	1586	1586	1586	1586	0
74	20250317	202100	15928523	1586	1586	1586	1586	0
75	20250317	202000	15928523	1586	1586	1586	1586	0
76	20250317	201900	15928523	1586	1586	1586	1586	0
77	20250317	201800	15928523	1586	1586	1586	1586	0
78	20250317	201700	15928523	1586	1586	1586	1586	0
79	20250317	201600	15928523	1586	1586	1586	1586	0
80	20250317	201500	15928523	1586	1586	1586	1586	0
81	20250317	201400	15928523	1586	1586	1586	1586	0
82	20250317	201300	15928523	1586	1586	1586	1586	0
83	20250317	201200	15928523	1586	1586	1586	1586	0
84	20250317	201100	15928523	1586	1586	1586	1586	0
85	20250317	201000	15928523	1586	1586	1586	1586	0
86	20250317	200900	15928523	1586	1586	1586	1586	0
87	20250317	200800	15928523	1586	1586	1586	1586	0
88	20250317	200700	15928523	1586	1586	1586	1586	0
89	20250317	200600	15928523	1586	1586	1586	1586	0
90	20250317	200500	15928523	1586	1586	1586	1586	0
91	20250317	200400	15928523	1586	1586	1586	1586	0
92	20250317	200300	15928523	1586	1586	1586	1586	385
93	20250317	200200	15928523	1586	1586	1586	1586	0
94	20250317	200100	15928523	1586	1586	1586	1586	0
95	20250317	200000	15928523	1586	1586	1586	1586	0
96	20250317	195900	15928523	1586	1586	1586	1586	0
97	20250317	195800	15928523	1586	1586	1586	1586	0
98	20250317	195700	15928523	1586	1586	1586	1586	0
99	20250317	195600	15928523	1586	1586	1586	1586	0
100	20250317	195500	15928523	1586	1586	1586	1586	0
101	20250317	195400	15928523	1586	1586	1586	1586	0
102	20250317	195300	15928523	1586	1586	1586	1586	0
103	20250317	195200	15928523	1586	1586	1586	1586	0
104	20250317	195100	15928523	1586	1586	1586	1586	0
105	20250317	195000	15928523	1586	1586	1586	1586	0
106	20250317	194900	15928523	1586	1586	1586	1586	0
107	20250317	194800	15928523	1586	1586	1586	1586	0
108	20250317	194700	15928523	1586	1586	1586	1586	0
109	20250317	194600	15928523	1586	1586	1586	1586	0
110	20250317	194500	15928523	1586	1586	1586	1586	0
111	20250317	194400	15928523	1586	1586	1586	1586	0
112	20250317	194300	15928523	1586	1586	1586	1586	0
113	20250317	194200	15928523	1586	1586	1586	1586	0
114	20250317	194100	15928523	1586	1586	1586	1586	0
115	20250317	194000	15928523	1586	1586	1586	1586	0
116	20250317	193900	15928523	1586	1586	1586	1586	0
117	20250317	193800	15928523	1586	1586	1586	1586	0
118	20250317	193700	15928523	1586	1586	1586	1586	0
119	20250317	193600	15928523	1586	1586	1586	1586	0
120	20250317	193500	15928523	1586	1586	1586	1586	0
121	20250317	193400	15928523	1586	1586	1586	1586	0
122	20250317	193300	15928523	1586	1586	1586	1586	385
123	20250317	193200	15928523	1586	1586	1586	1586	0
124	20250317	193100	15928523	1586	1586	1586	1586	0
125	20250317	193000	15928523	1586	1586	1586	1586	0
126	20250317	192900	15928523	1586	1586	1586	1586	0
127	20250317	192800	15928523	1586	1586	1586	1586	0
128	20250317	192700	15928523	1586	1586	1586	1586	0
129	20250317	192600	15928523	1586	1586	1586	1586	0
130	20250317	192500	15928523	1586	1586	1586	1586	0
131	20250317	192400	15928523	1586	1586	1586	1586	0
132	20250317	192300	15928523	1586	1586	1586	1586	0
133	20250317	192200	15928523	1586	1586	1586	1586	0
134	20250317	192100	15928523	1586	1586	1586	1586	0
135	20250317	192000	15928523	1586	1586	1586	1586	0
136	20250317	191900	15928523	1586	1586	1586	1586	0
137	20250317	191800	15928523	1586	1586	1586	1586	0
138	20250317	191700	15928523	1586	1586	1586	1586	0
139	20250317	191600	15928523	1586	1586	1586	1586	0
140	20250317	191500	15928523	1586	1586	1586	1586	0
141	20250317	191400	15928523	1586	1586	1586	1586	0
142	20250317	191300	15928523	1586	1586	1586	1586	0
143	20250317	191200	15928523	1586	1586	1586	1586	0
144	20250317	191100	15928523	1586	1586	1586	1586	0
145	20250317	191000	15928523	1586	1586	1586	1586	0
146	20250317	190900	15928523	1586	1586	1586	1586	0
147	20250317	190800	15928523	1586	1586	1586	1586	0
148	20250317	190700	15928523	1586	1586	1586	1586	0
149	20250317	190600	15928523	1586	1586	1586	1586	0
150	20250317	190500	15928523	1586	1586	1586	1586	0
151	20250317	190400	15928523	1586	1586	1586	1586	0
152	20250317	190300	15928523	1586	1586	1586	1586	385
153	20250317	190200	15928523	1586	1586	1586	1586	0
154	20250317	190100	15928523	1586	1586	1586	1586	0
155	20250317	190000	15928523	1586	1586	1586	1586	0
156	20250317	185900	15928523	1586	1586	1586	1586	0
157	20250317	185800	15928523	1586	1586	1586	1586	0
158	20250317	185700	15928523	1586	1586	1586	1586	0
159	20250317	185600	15928523	1586	1586	1586	1586	0
160	20250317	185500	15928523	1586	1586	1586	1586	0
161	20250317	185400	15928523	1586	1586	1586	1586	0
162	20250317	185300	15928523	1586	1586	1586	1586	0
163	20250317	185200	15928523	1586	1586	1586	1586	0
164	20250317	185100	15928523	1586	1586	1586	1586	0
165	20250317	185000	15928523	1586	1586	1586	1586	0
166	20250317	184900	15928523	1586	1586	1586	1586	0
167	20250317	184800	15928523	1586	1586	1586	1586	0
168	20250317	184700	15928523	1586	1586	1586	1586	0
169	20250317	184600	15928523	1586	1586	1586	1586	0
170	20250317	184500	15928523	1586	1586	1586	1586	0
171	20250317	184400	15928523	1586	1586	1586	1586	0
172	20250317	184300	15928523	1586	1586	1586	1586	0
173	20250317	184200	15928523	1586	1586	1586	1586	0
174	20250317	184100	15928523	1586	1586	1586	1586	0
175	20250317	184000	15928523	1586	1586	1586	1586	0
176	20250317	183900	15928523	1586	1586	1586	1586	0
177	20250317	183800	15928523	1586	1586	1586	1586	0
178	20250317	183700	15928523	1586	1586	1586	1586	0
179	20250317	183600	15928523	1586	1586	1586	1586	0
180	20250317	183500	15928523	1586	1586	1586	1586	0
181	20250317	183400	15928523	1586	1586	1586	1586	0
182	20250317	183300	15928523	1586	1586	1586	1586	385
183	20250317	183200	15928523	1586	1586	1586	1586	0
184	20250317	183100	15928523	1586	1586	1586	1586	0
185	20250317	183000	15928523	1586	1586	1586	1586	0
186	20250317	182900	15928523	1586	1586	1586	1586	0
187	20250317	182800	15928523	1586	1586	1586	1586	0
188	20250317	182700	15928523	1586	1586	1586	1586	0
189	20250317	182600	15928523	1586	1586	1586	1586	0
190	20250317	182500	15928523	1586	1586	1586	1586	0
191	20250317	182400	15928523	1586	1586	1586	1586	0
192	20250317	182300	15928523	1586	1586	1586	1586	0
193	20250317	182200	15928523	1586	1586	1586	1586	0
194	20250317	182100	15928523	1586	1586	1586	1586	0
195	20250317	182000	15928523	1586	1586	1586	1586	0
196	20250317	181900	15928523	1586	1586	1586	1586	0
197	20250317	181800	15928523	1586	1586	1586	1586	0
198	20250317	181700	15928523	1586	1586	1586	1586	0
199	20250317	181600	15928523	1586	1586	1586	1586	0
200	20250317	181500	15928523	1586	1586	1586	1586	0
201	20250317	181400	15928523	1586	1586	1586	1586	0
202	20250317	181300	15928523	1586	1586	1586	1586	0
203	20250317	181200	15928523	1586	1586	1586	1586	0
204	20250317	181100	15928523	1586	1586	1586	1586	0
205	20250317	181000	15928523	1586	1586	1586	1586	0
206	20250317	180900	15928523	1586	1586	1586	1586	0
207	20250317	180800	15928523	1586	1586	1586	1586	0
208	20250317	180700	15928523	1586	1586	1586	1586	0
209	20250317	180600	15928523	1586	1586	1586	1586	0
210	20250317	180500	15928523	1586	1586	1586	1586	0
211	20250317	180400	15928523	1586	1586	1586	1586	0
212	20250317	180300	15928523	1586	1586	1586	1586	385
213	20250317	180200	15928523	1586	1586	1586	1586	0
214	20250317	180100	15928523	1586	1586	1586	1586	0
215	20250317	180000	15928523	1586	1586	1586	1586	0
216	20250317	175900	15928523	1586	1586	1586	1586	0
217	20250317	175800	15928523	1586	1586	1586	1586	0
218	20250317	175700	15928523	1586	1586	1586	1586	0
219	20250317	175600	15928523	1586	1586	1586	1586	0
220	20250317	175500	15928523	1586	1586	1586	1586	0
221	20250317	175400	15928523	1586	1586	1586	1586	0
222	20250317	175300	15928523	1586	1586	1586	1586	0
223	20250317	175200	15928523	1586	1586	1586	1586	0
224	20250317	175100	15928523	1586	1586	1586	1586	0
225	20250317	175000	15928523	1586	1586	1586	1586	0
226	20250317	174900	15928523	1586	1586	1586	1586	0
227	20250317	174800	15928523	1586	1586	1586	1586	0
228	20250317	174700	15928523	1586	1586	1586	1586	0
229	20250317	174600	15928523	1586	1586	1586	1586	0
230	20250317	174500	15928523	1586	1586	1586	1586	0
231	20250317	174400	15928523	1586	1586	1586	1586	0
232	20250317	174300	15928523	1586	1586	1586	1586	0
233	20250317	174200	15928523	1586	1586	1586	1586	0
234	20250317	174100	15928523	1586	1586	1586	1586	0
235	20250317	174000	15928523	1586	1586	1586	1586	0
236	20250317	173900	15928523	1586	1586	1586	1586	0
237	20250317	173800	15928523	1586	1586	1586	1586	0
238	20250317	173700	15928523	1586	1586	1586	1586	0
239	20250317	173600	15928523	1586	1586	1586	1586	0
240	20250317	173500	15928523	1586	1586	1586	1586	0
241	20250317	173400	15928523	1586	1586	1586	1586	0
242	20250317	173300	15928523	1586	1586	1586	1586	385
243	20250317	173200	15928523	1586	1586	1586	1586	0
244	20250317	173100	15928523	1586	1586	1586	1586	0
245	20250317	173000	15928523	1586	1586	1586	1586	0
246	20250317	172900	15928523	1586	1586	1586	1586	0
247	20250317	172800	15928523	1586	1586	1586	1586	0
248	20250317	172700	15928523	1586	1586	1586	1586	0
249	20250317	172600	15928523	1586	1586	1586	1586	0
250	20250317	172500	15928523	1586	1586	1586	1586	0
251	20250317	172400	15928523	1586	1586	1586	1586	0
252	20250317	172300	15928523	1586	1586	1586	1586	0
253	20250317	172200	15928523	1586	1586	1586	1586	0
254	20250317	172100	15928523	1586	1586	1586	1586	0
255	20250317	172000	15928523	1586	1586	1586	1586	0
256	20250317	171900	15928523	1586	1586	1586	1586	0
257	20250317	171800	15928523	1586	1586	1586	1586	0
258	20250317	171700	15928523	1586	1586	1586	1586	0
259	20250317	171600	15928523	1586	1586	1586	1586	0
260	20250317	171500	15928523	1586	1586	1586	1586	0
261	20250317	171400	15928523	1586	1586	1586	1586	0
262	20250317	171300	15928523	1586	1586	1586	1586	0
263	20250317	171200	15928523	1586	1586	1586	1586	0
264	20250317	171100	15928523	1586	1586	1586	1586	0
265	20250317	171000	15928523	1586	1586	1586	1586	0
266	20250317	170900	15928523	1586	1586	1586	1586	0
267	20250317	170800	15928523	1586	1586	1586	1586	0
268	20250317	170700	15928523	1586	1586	1586	1586	0
269	20250317	170600	15928523	1586	1586	1586	1586	0
270	20250317	170500	15928523	1586	1586	1586	1586	0
271	20250317	170400	15928523	1586	1586	1586	1586	0
272	20250317	170300	15928523	1586	1586	1586	1586	385
273	20250317	170200	15928523	1586	1586	1586	1586	0
274	20250317	170100	15928523	1586	1586	1586	1586	0
275	20250317	170000	15928523	1586	1586	1586	1586	0
276	20250317	165900	15928523	1586	1586	1586	1586	0
277	20250317	165800	15928523	1586	1586	1586	1586	0
278	20250317	165700	15928523	1586	1586	1586	1586	0
279	20250317	165600	15928523	1586	1586	1586	1586	0
280	20250317	165500	15928523	1586	1586	1586	1586	0
281	20250317	165400	15928523	1586	1586	1586	1586	0
282	20250317	165300	15928523	1586	1586	1586	1586	0
283	20250317	165200	15928523	1586	1586	1586	1586	0
284	20250317	165100	15928523	1586	1586	1586	1586	0
285	20250317	165000	15928523	1586	1586	1586	1586	0
286	20250317	164900	15928523	1586	1586	1586	1586	0
287	20250317	164800	15928523	1586	1586	1586	1586	0
288	20250317	164700	15928523	1586	1586	1586	1586	0
289	20250317	164600	15928523	1586	1586	1586	1586	0
290	20250317	164500	15928523	1586	1586	1586	1586	0
291	20250317	164400	15928523	1586	1586	1586	1586	0
292	20250317	164300	15928523	1586	1586	1586	1586	0
293	20250317	164200	15928523	1586	1586	1586	1586	0
294	20250317	164100	15928523	1586	1586	1586	1586	0
295	20250317	164000	15928523	1586	1586	1586	1586	0
296	20250317	163900	15928523	1586	1586	1586	1586	0
297	20250317	163800	15928523	1586	1586	1586	1586	0
298	20250317	163700	15928523	1586	1586	1586	1586	0
299	20250317	163600	15928523	1586	1586	1586	1586	0
300	20250317	163500	15928523	1586	1586	1586	1586	0
301	20250317	163400	15928523	1586	1586	1586	1586	0
302	20250317	163300	15928523	1586	1586	1586	1586	385
303	20250317	163200	15928523	1586	1586	1586	1586	0
304	20250317	163100	15928523	1586	1586	1586	1586	0
305	20250317	163000	15928523	1586	1586	1586	1586	0
306	20250317	162900	15928523	1586	1586	1586	1586	0
307	20250317	162800	15928523	1586	1586	1586	1586	0
308	20250317	162700	15928523	1586	1586	1586	1586	0
309	20250317	162600	15928523	1586	1586	1586	1586	0
310	20250317	162500	15928523	1586	1586	1586	1586	0
311	20250317	162400	15928523	1586	1586	1586	1586	0
312	20250317	162300	15928523	1586	1586	1586	1586	0
313	20250317	162200	15928523	1586	1586	1586	1586	0
314	20250317	162100	15928523	1586	1586	1586	1586	0
315	20250317	162000	15928523	1586	1586	1586	1586	0
316	20250317	161900	15928523	1586	1586	1586	1586	0
317	20250317	161800	15928523	1586	1586	1586	1586	0
318	20250317	161700	15928523	1586	1586	1586	1586	0
319	20250317	161600	15928523	1586	1586	1586	1586	0
320	20250317	161500	15928523	1586	1586	1586	1586	0
321	20250317	161400	15928523	1586	1586	1586	1586	0
322	20250317	161300	15928523	1586	1586	1586	1586	0
323	20250317	161200	15928523	1586	1586	1586	1586	0
324	20250317	161100	15928523	1586	1586	1586	1586	0
325	20250317	161000	15928523	1586	1586	1586	1586	0
326	20250317	160900	15928523	1586	1586	1586	1586	0
327	20250317	160800	15928523	1586	1586	1586	1586	0
328	20250317	160700	15928523	1586	1586	1586	1586	0
329	20250317	160600	15928523	1586	1586	1586	1586	0
330	20250317	160500	15928523	1586	1586	1586	1586	0
331	20250317	160400	15928523	1586	1586	1586	1586	0
332	20250317	160300	15928523	1586	1586	1586	1586	385
333	20250317	160200	15928523	1586	1586	1586	1586	0
334	20250317	160100	15928523	1586	1586	1586	1586	0
335	20250317	160000	15928523	1586	1586	1586	1586	0
336	20250317	155900	15928523	1586	1586	1586	1586	0
337	20250317	155800	15928523	1586	1586	1586	1586	0
338	20250317	155700	15928523	1586	1586	1586	1586	0
339	20250317	155600	15928523	1586	1586	1586	1586	0
340	20250317	155500	15928523	1586	1586	1586	1586	0
341	20250317	155400	15928523	1586	1586	1586	1586	0
342	20250317	155300	15928523	1586	1586	1586	1586	0
343	20250317	155200	15928523	1586	1586	1586	1586	0
344	20250317	155100	15928523	1586	1586	1586	1586	0
345	20250317	155000	15928523	1586	1586	1586	1586	0
346	20250317	154900	15928523	1586	1586	1586	1586	0
347	20250317	154800	15928523	1586	1586	1586	1586	0
348	20250317	154700	15928523	1586	1586	1586	1586	0
349	20250317	154600	15928523	1586	1586	1586	1586	0
350	20250317	154500	15928523	1586	1586	1586	1586	0
351	20250317	154400	15928523	1586	1586	1586	1586	0
352	20250317	154300	15928523	1586	1586	1586	1586	0
353	20250317	154200	15928523	1586	1586	1586	1586	0
354	20250317	154100	15928523	1586	1586	1586	1586	0
355	20250317	154000	15928523	1586	1586	1586	1586	0
356	20250317	153900	15928523	1586	1586	1586	1586	0
357	20250317	153800	15928523	1586	1586	1586	1586	0
358	20250317	153700	15928523	1586	1586	1586	1586	0
359	20250317	153600	15928523	1586	1586	1586	1586	0
360	20250317	153500	15928523	1586	1586	1586	1586	0
361	20250317	153400	15928523	1586	1586	1586	1586	0
362	20250317	153300	15928523	1586	1586	1586	1586	385
363	20250317	153200	15928523	1586	1586	1586	1586	0
364	20250317	153100	15928523	1586	1586	1586	1586	0
365	20250317	153000	15928523	1586	1586	1586	1586	385
366	20250317	152900	15317913	1580	1580	1580	1580	0
367	20250317	152800	15317913	1580	1580	1580	1580	0
368	20250317	152700	15317913	1580	1580	1580	1580	0
369	20250317	152600	15317913	1580	1580	1580	1580	0
370	20250317	152500	15317913	1580	1580	1580	1580	0
371	20250317	152400	15317913	1580	1580	1580	1580	0
372	20250317	152300	15317913	1580	1580	1580	1580	0
373	20250317	152200	15317913	1580	1580	1580	1580	0
374	20250317	152100	15317913	1580	1580	1580	1580	0
375	20250317	152000	15317913	1580	1580	1580	1580	0
376	20250317	151900	15317913	1580	1580	1580	1580	0
377	20250317	151800	15317913	1580	1580	1580	1580	0
378	20250317	151700	15317913	1580	1580	1580	1580	17
379	20250317	151600	15291053	1580	1580	1580	1580	0
380	20250317	151500	15291053	1580	1580	1580	1580	0
381	20250317	151400	15291053	1580	1580	1580	1580	0
382	20250317	151300	15291053	1580	1580	1580	1580	278
383	20250317	151200	14851813	1585	1585	1585	1585	0
384	20250317	151100	14851813	1585	1585	1585	1585	0
385	20250317	151000	14851813	1585	1585	1585	1585	0
386	20250317	150900	14851813	1585	1585	1585	1585	0
387	20250317	150800	14851813	1585	1585	1585	1585	0
388	20250317	150700	14851813	1585	1585	1585	1585	0
389	20250317	150600	14851813	1585	1585	1585	1585	15
390	20250317	150500	14828038	1587	1587	1587	1587	0
391	20250317	150400	14828038	1587	1587	1587	1587	0
392	20250317	150300	14828038	1587	1587	1587	1587	0
393	20250317	150200	14828038	1587	1587	1587	1587	0
394	20250317	150100	14828038	1587	1587	1587	1587	0
395	20250317	150000	14828038	1587	1587	1587	1587	0
396	20250317	145900	14828038	1587	1587	1587	1587	0
397	20250317	145800	14828038	1587	1587	1587	1587	0
398	20250317	145700	14828038	1587	1587	1587	1587	0
399	20250317	145600	14828038	1587	1587	1587	1587	17
400	20250317	145500	14801059	1587	1587	1587	1587	0
401	20250317	145400	14801059	1587	1587	1587	1587	1
402	20250317	145300	14799472	1570	1570	1570	1570	0
403	20250317	145200	14799472	1570	1570	1570	1570	0
404	20250317	145100	14799472	1570	1570	1570	1570	100
405	20250317	145000	14642472	1587	1587	1587	1587	0
406	20250317	144900	14642472	1587	1587	1587	1587	0
407	20250317	144800	14642472	1587	1587	1587	1587	0
408	20250317	144700	14642472	1587	1587	1587	1587	1
409	20250317	144600	14640885	1570	1570	1570	1570	74
410	20250317	144500	14524705	1587	1587	1587	1587	0
411	20250317	144400	14524705	1587	1587	1587	1587	0
412	20250317	144300	14524705	1587	1587	1587	1587	0
413	20250317	144200	14524705	1587	1587	1587	1587	0
414	20250317	144100	14524705	1587	1587	1587	1587	0
415	20250317	144000	14524705	1587	1587	1587	1587	0
416	20250317	143900	14524705	1587	1587	1587	1587	0
417	20250317	143800	14524705	1587	1587	1587	1587	1
418	20250317	143700	14523118	1587	1587	1587	1587	0
419	20250317	143600	14523118	1587	1587	1587	1587	0
420	20250317	143500	14523118	1587	1587	1587	1587	0
421	20250317	143400	14523118	1587	1587	1587	1587	0
422	20250317	143300	14523118	1587	1587	1587	1587	0
423	20250317	143200	14523118	1587	1587	1587	1587	0
424	20250317	143100	14523118	1587	1587	1587	1587	0
425	20250317	143000	14523118	1587	1587	1587	1587	0
426	20250317	142900	14523118	1587	1587	1587	1587	0
427	20250317	142800	14523118	1587	1587	1587	1587	0
428	20250317	142700	14523118	1587	1587	1587	1587	0
429	20250317	142600	14523118	1587	1587	1587	1587	0
430	20250317	142500	14523118	1587	1587	1587	1587	0
431	20250317	142400	14523118	1587	1587	1587	1587	0
432	20250317	142300	14523118	1587	1587	1587	1587	0
433	20250317	142200	14523118	1587	1587	1587	1587	0
434	20250317	142100	14523118	1587	1587	1587	1587	0
435	20250317	142000	14523118	1587	1587	1587	1587	0
436	20250317	141900	14523118	1587	1587	1587	1587	0
437	20250317	141800	14523118	1587	1587	1587	1587	0
438	20250317	141700	14523118	1587	1587	1587	1587	0
439	20250317	141600	14523118	1587	1587	1587	1587	0
440	20250317	141500	14523118	1587	1587	1587	1587	0
441	20250317	141400	14523118	1587	1587	1587	1587	0
442	20250317	141300	14523118	1587	1587	1587	1587	0
443	20250317	141200	14523118	1587	1587	1587	1587	0
444	20250317	141100	14523118	1587	1587	1587	1587	0
445	20250317	141000	14523118	1587	1587	1587	1587	0
446	20250317	140900	14523118	1587	1587	1587	1587	8
447	20250317	140800	14510422	1587	1587	1587	1587	0
448	20250317	140700	14510422	1587	1587	1587	1587	0
449	20250317	140600	14510422	1587	1587	1587	1587	0
450	20250317	140500	14510422	1587	1587	1587	1587	0
451	20250317	140400	14510422	1587	1587	1587	1587	0
452	20250317	140300	14510422	1587	1587	1587	1587	0
453	20250317	140200	14510422	1587	1587	1587	1587	0
454	20250317	140100	14510422	1587	1587	1587	1587	0
455	20250317	140000	14510422	1587	1587	1587	1587	0
456	20250317	135900	14510422	1587	1587	1587	1587	0
457	20250317	135800	14510422	1587	1587	1587	1587	0
458	20250317	135700	14510422	1587	1587	1587	1587	0
459	20250317	135600	14510422	1587	1587	1587	1587	0
460	20250317	135500	14510422	1587	1587	1587	1587	0
461	20250317	135400	14510422	1587	1587	1587	1587	0
462	20250317	135300	14510422	1587	1587	1587	1587	0
463	20250317	135200	14510422	1587	1587	1587	1587	1
464	20250317	135100	14508835	1570	1570	1570	1570	0
465	20250317	135000	14508835	1570	1570	1570	1570	0
466	20250317	134900	14508835	1570	1570	1570	1570	0
467	20250317	134800	14508835	1570	1570	1570	1570	0
468	20250317	134700	14508835	1570	1570	1570	1570	0
469	20250317	134600	14508835	1570	1571	1571	1570	100
470	20250317	134500	14351759	1588	1588	1588	1588	0
471	20250317	134400	14351759	1588	1588	1588	1588	0
472	20250317	134300	14351759	1588	1588	1588	1588	0
473	20250317	134200	14351759	1588	1588	1588	1588	0
474	20250317	134100	14351759	1588	1588	1588	1588	0
475	20250317	134000	14351759	1588	1588	1588	1588	0
476	20250317	133900	14351759	1588	1588	1588	1588	0
477	20250317	133800	14351759	1588	1588	1588	1588	0
478	20250317	133700	14351759	1588	1588	1588	1588	0
479	20250317	133600	14351759	1588	1588	1588	1588	0
480	20250317	133500	14351759	1588	1588	1588	1588	0
481	20250317	133400	14351759	1588	1588	1588	1588	0
482	20250317	133300	14351759	1588	1588	1588	1588	0
483	20250317	133200	14351759	1588	1588	1588	1588	6
484	20250317	133100	14342231	1588	1588	1588	1588	0
485	20250317	133000	14342231	1588	1588	1588	1588	0
486	20250317	132900	14342231	1588	1587	1588	1587	9
487	20250317	132800	14327947	1587	1587	1587	1587	36
488	20250317	132700	14270815	1587	1587	1587	1587	0
489	20250317	132600	14270815	1587	1587	1587	1587	0
490	20250317	132500	14270815	1587	1587	1587	1587	0
491	20250317	132400	14270815	1587	1587	1587	1587	0
492	20250317	132300	14270815	1587	1587	1587	1587	31
493	20250317	132200	14221618	1570	1570	1570	1570	3632
494	20250317	132100	8519378	1570	1570	1570	1570	6
495	20250317	132000	8509958	1570	1570	1570	1570	0
496	20250317	131900	8509958	1570	1570	1570	1570	31
497	20250317	131800	8461288	1570	1570	1570	1570	0
498	20250317	131700	8461288	1570	1570	1570	1570	0
499	20250317	131600	8461288	1570	1570	1570	1570	0
500	20250317	131500	8461288	1570	1570	1570	1570	0
501	20250317	131400	8461288	1570	1570	1570	1570	0
502	20250317	131300	8461288	1570	1570	1570	1570	0
503	20250317	131200	8461288	1570	1570	1570	1570	331
504	20250317	131100	7941618	1588	1588	1588	1588	0
505	20250317	131000	7941618	1588	1588	1588	1588	0
506	20250317	130900	7941618	1588	1588	1588	1588	0
507	20250317	130800	7941618	1588	1588	1588	1588	0
508	20250317	130700	7941618	1588	1588	1588	1588	0
509	20250317	130600	7941618	1588	1588	1588	1588	0
510	20250317	130500	7941618	1588	1588	1588	1588	0
511	20250317	130400	7941618	1588	1588	1588	1588	0
512	20250317	130300	7941618	1588	1588	1588	1588	0
513	20250317	130200	7941618	1588	1588	1588	1588	0
514	20250317	130100	7941618	1588	1588	1588	1588	0
515	20250317	130000	7941618	1588	1588	1588	1588	0
516	20250317	125900	7941618	1588	1588	1588	1588	0
517	20250317	125800	7941618	1588	1588	1588	1588	0
518	20250317	125700	7941618	1588	1588	1588	1588	0
519	20250317	125600	7941618	1588	1588	1588	1588	0
520	20250317	125500	7941618	1588	1588	1588	1588	0
521	20250317	125400	7941618	1588	1588	1588	1588	0
522	20250317	125300	7941618	1588	1588	1588	1588	0
523	20250317	125200	7941618	1588	1588	1588	1588	0
524	20250317	125100	7941618	1588	1588	1588	1588	0
525	20250317	125000	7941618	1588	1587	1588	1587	516
526	20250317	124900	7122610	1588	1588	1588	1588	0
527	20250317	124800	7122610	1588	1588	1588	1588	68
528	20250317	124700	7014626	1587	1587	1587	1587	80
529	20250317	124600	6887666	1570	1570	1570	1570	0
530	20250317	124500	6887666	1570	1570	1570	1570	0
531	20250317	124400	6887666	1570	1570	1570	1570	0
532	20250317	124300	6887666	1570	1570	1570	1570	0
533	20250317	124200	6887666	1570	1570	1570	1570	0
534	20250317	124100	6887666	1570	1570	1570	1570	0
535	20250317	124000	6887666	1570	1570	1570	1570	0
536	20250317	123900	6887666	1570	1570	1570	1570	0
537	20250317	123800	6887666	1570	1570	1570	1570	0
538	20250317	123700	6887666	1570	1570	1570	1570	0
539	20250317	123600	6887666	1570	1570	1570	1570	0
540	20250317	123500	6887666	1570	1570	1570	1570	0
541	20250317	123400	6887666	1570	1570	1570	1570	0
542	20250317	123300	6887666	1570	1573	1573	1570	1881
543	20250317	123200	3931224	1575	1575	1575	1574	386
544	20250317	123100	3323465	1588	1588	1588	1588	0
545	20250317	123000	3323465	1588	1588	1588	1588	0
546	20250317	122900	3323465	1588	1588	1588	1588	0
547	20250317	122800	3323465	1588	1588	1588	1588	0
548	20250317	122700	3323465	1588	1588	1588	1588	0
549	20250317	122600	3323465	1588	1588	1588	1588	0
550	20250317	122500	3323465	1588	1588	1588	1588	0
551	20250317	122400	3323465	1588	1588	1588	1588	0
552	20250317	122300	3323465	1588	1588	1588	1588	0
553	20250317	122200	3323465	1588	1588	1588	1588	0
554	20250317	122100	3323465	1588	1588	1588	1588	0
555	20250317	122000	3323465	1588	1588	1588	1588	0
556	20250317	121900	3323465	1588	1588	1588	1588	0
557	20250317	121800	3323465	1588	1588	1588	1588	0
558	20250317	121700	3323465	1588	1588	1588	1588	0
559	20250317	121600	3323465	1588	1588	1588	1588	0
560	20250317	121500	3323465	1588	1588	1588	1588	0
561	20250317	121400	3323465	1588	1588	1588	1588	0
562	20250317	121300	3323465	1588	1588	1588	1588	0
563	20250317	121200	3323465	1588	1588	1588	1588	0
564	20250317	121100	3323465	1588	1588	1588	1588	0
565	20250317	121000	3323465	1588	1588	1588	1588	0
566	20250317	120900	3323465	1588	1588	1588	1588	0
567	20250317	120800	3323465	1588	1588	1588	1588	0
568	20250317	120700	3323465	1588	1588	1588	1588	0
569	20250317	120600	3323465	1588	1588	1588	1588	0
570	20250317	120500	3323465	1588	1588	1588	1588	0
571	20250317	120400	3323465	1588	1588	1588	1588	0
572	20250317	120300	3323465	1588	1588	1588	1588	0
573	20250317	120200	3323465	1588	1588	1588	1588	0
574	20250317	120100	3323465	1588	1588	1588	1588	0
575	20250317	120000	3323465	1588	1588	1588	1588	0
576	20250317	115900	3323465	1588	1588	1588	1588	0
577	20250317	115800	3323465	1588	1588	1588	1588	0
578	20250317	115700	3323465	1588	1588	1588	1588	0
579	20250317	115600	3323465	1588	1588	1588	1588	0
580	20250317	115500	3323465	1588	1588	1588	1588	0
581	20250317	115400	3323465	1588	1588	1588	1588	0
582	20250317	115300	3323465	1588	1588	1588	1588	0
583	20250317	115200	3323465	1588	1588	1588	1588	0
584	20250317	115100	3323465	1588	1588	1588	1588	0
585	20250317	115000	3323465	1588	1588	1588	1588	0
586	20250317	114900	3323465	1588	1588	1588	1588	10
587	20250317	114800	3307585	1588	1588	1588	1588	0
588	20250317	114700	3307585	1588	1588	1588	1588	0
589	20250317	114600	3307585	1588	1588	1588	1588	0
590	20250317	114500	3307585	1588	1588	1588	1588	0
591	20250317	114400	3307585	1588	1588	1588	1588	0
592	20250317	114300	3307585	1588	1588	1588	1588	0
593	20250317	114200	3307585	1588	1588	1588	1588	0
594	20250317	114100	3307585	1588	1588	1588	1588	0
595	20250317	114000	3307585	1588	1588	1588	1588	0
596	20250317	113900	3307585	1588	1588	1588	1588	0
597	20250317	113800	3307585	1588	1588	1588	1588	0
598	20250317	113700	3307585	1588	1588	1588	1588	0
599	20250317	113600	3307585	1588	1588	1588	1588	0
600	20250317	113500	3307585	1588	1588	1588	1588	0
601	20250317	113400	3307585	1588	1587	1588	1587	11
602	20250317	113300	3290126	1575	1575	1575	1575	0
603	20250317	113200	3290126	1575	1575	1575	1575	0
604	20250317	113100	3290126	1575	1575	1575	1575	0
605	20250317	113000	3290126	1575	1575	1575	1575	0
606	20250317	112900	3290126	1575	1575	1575	1575	0
607	20250317	112800	3290126	1575	1575	1575	1575	0
608	20250317	112700	3290126	1575	1575	1575	1575	0
609	20250317	112600	3290126	1575	1575	1575	1575	0
610	20250317	112500	3290126	1575	1575	1575	1575	0
611	20250317	112400	3290126	1575	1575	1575	1575	0
612	20250317	112300	3290126	1575	1575	1575	1575	0
613	20250317	112200	3290126	1575	1575	1575	1575	0
614	20250317	112100	3290126	1575	1575	1575	1575	0
615	20250317	112000	3290126	1575	1575	1575	1575	0
616	20250317	111900	3290126	1575	1575	1575	1575	0
617	20250317	111800	3290126	1575	1575	1575	1575	0
618	20250317	111700	3290126	1575	1575	1575	1575	0
619	20250317	111600	3290126	1575	1575	1575	1575	0
620	20250317	111500	3290126	1575	1575	1575	1575	0
621	20250317	111400	3290126	1575	1575	1575	1575	0
622	20250317	111300	3290126	1575	1586	1586	1575	11
623	20250317	111200	3272779	1588	1588	1588	1588	0
624	20250317	111100	3272779	1588	1588	1588	1588	0
625	20250317	111000	3272779	1588	1588	1588	1588	0
626	20250317	110900	3272779	1588	1588	1588	1588	0
627	20250317	110800	3272779	1588	1588	1588	1588	0
628	20250317	110700	3272779	1588	1588	1588	1588	0
629	20250317	110600	3272779	1588	1588	1588	1588	0
630	20250317	110500	3272779	1588	1588	1588	1588	0
631	20250317	110400	3272779	1588	1588	1588	1588	0
632	20250317	110300	3272779	1588	1588	1588	1588	0
633	20250317	110200	3272779	1588	1588	1588	1588	0
634	20250317	110100	3272779	1588	1588	1588	1588	0
635	20250317	110000	3272779	1588	1588	1588	1588	0
636	20250317	105900	3272779	1588	1588	1588	1588	0
637	20250317	105800	3272779	1588	1588	1588	1588	0
638	20250317	105700	3272779	1588	1588	1588	1588	0
639	20250317	105600	3272779	1588	1588	1588	1588	0
640	20250317	105500	3272779	1588	1588	1588	1588	177
641	20250317	105400	2991703	1586	1586	1586	1586	0
642	20250317	105300	2991703	1586	1586	1586	1586	0
643	20250317	105200	2991703	1586	1586	1586	1586	0
644	20250317	105100	2991703	1586	1586	1586	1586	16
645	20250317	105000	2966327	1586	1586	1586	1586	0
646	20250317	104900	2966327	1586	1586	1586	1586	0
647	20250317	104800	2966327	1586	1586	1586	1586	0
648	20250317	104700	2966327	1586	1586	1586	1586	0
649	20250317	104600	2966327	1586	1586	1586	1586	0
650	20250317	104500	2966327	1586	1586	1586	1586	0
651	20250317	104400	2966327	1586	1586	1586	1586	0
652	20250317	104300	2966327	1586	1586	1586	1586	0
653	20250317	104200	2966327	1586	1586	1586	1586	0
654	20250317	104100	2966327	1586	1586	1586	1586	0
655	20250317	104000	2966327	1586	1586	1586	1586	0
656	20250317	103900	2966327	1586	1586	1586	1586	0
657	20250317	103800	2966327	1586	1586	1586	1586	0
658	20250317	103700	2966327	1586	1586	1586	1586	0
659	20250317	103600	2966327	1586	1586	1586	1586	0
660	20250317	103500	2966327	1586	1586	1586	1586	0
661	20250317	103400	2966327	1586	1586	1586	1586	0
662	20250317	103300	2966327	1586	1586	1586	1586	0
663	20250317	103200	2966327	1586	1586	1586	1586	0
664	20250317	103100	2966327	1586	1586	1586	1586	4
665	20250317	103000	2959983	1589	1589	1589	1589	0
666	20250317	102900	2959983	1589	1589	1589	1589	0
667	20250317	102800	2959983	1589	1589	1589	1589	0
668	20250317	102700	2959983	1589	1589	1589	1589	0
669	20250317	102600	2959983	1589	1589	1589	1589	0
670	20250317	102500	2959983	1589	1589	1589	1589	0
671	20250317	102400	2959983	1589	1589	1589	1589	0
672	20250317	102300	2959983	1589	1589	1589	1589	0
673	20250317	102200	2959983	1589	1589	1589	1589	0
674	20250317	102100	2959983	1589	1589	1589	1589	0
675	20250317	102000	2959983	1589	1589	1589	1589	0
676	20250317	101900	2959983	1589	1589	1589	1589	1
677	20250317	101800	2958394	1589	1589	1589	1589	0
678	20250317	101700	2958394	1589	1589	1589	1589	0
679	20250317	101600	2958394	1589	1589	1589	1589	0
680	20250317	101500	2958394	1589	1589	1589	1589	0
681	20250317	101400	2958394	1589	1589	1589	1589	0
682	20250317	101300	2958394	1589	1589	1589	1589	27
683	20250317	101200	2915491	1589	1589	1589	1589	31
684	20250317	101100	2866232	1586	1585	1586	1585	296
685	20250317	101000	2396777	1585	1585	1585	1585	0
686	20250317	100900	2396777	1585	1586	1586	1585	63
687	20250317	100800	2296909	1586	1586	1586	1586	0
688	20250317	100700	2296909	1586	1586	1586	1586	1
689	20250317	100600	2295323	1590	1590	1590	1590	15
690	20250317	100500	2271473	1586	1586	1586	1586	0
691	20250317	100400	2271473	1586	1586	1586	1586	0
692	20250317	100300	2271473	1586	1586	1586	1586	0
693	20250317	100200	2271473	1586	1586	1586	1586	0
694	20250317	100100	2271473	1586	1586	1586	1586	0
695	20250317	100000	2271473	1586	1586	1586	1586	0
696	20250317	095900	2271473	1586	1586	1586	1586	0
697	20250317	095800	2271473	1586	1586	1586	1586	0
698	20250317	095700	2271473	1586	1586	1586	1586	0
699	20250317	095600	2271473	1586	1586	1586	1586	1
700	20250317	095500	2269887	1590	1590	1590	1590	0
701	20250317	095400	2269887	1590	1590	1590	1590	0
702	20250317	095300	2269887	1590	1590	1590	1590	0
703	20250317	095200	2269887	1590	1590	1590	1590	0
704	20250317	095100	2269887	1590	1590	1590	1590	10
705	20250317	095000	2253987	1590	1590	1590	1590	1
706	20250317	094900	2252397	1590	1590	1590	1590	0
707	20250317	094800	2252397	1590	1590	1590	1590	0
708	20250317	094700	2252397	1590	1590	1590	1590	0
709	20250317	094600	2252397	1590	1590	1590	1590	0
710	20250317	094500	2252397	1590	1590	1590	1590	0
711	20250317	094400	2252397	1590	1590	1590	1590	0
712	20250317	094300	2252397	1590	1590	1590	1590	0
713	20250317	094200	2252397	1590	1590	1590	1590	0
714	20250317	094100	2252397	1590	1590	1590	1590	0
715	20250317	094000	2252397	1590	1590	1590	1590	1
716	20250317	093900	2250807	1586	1586	1586	1586	0
717	20250317	093800	2250807	1586	1586	1586	1586	0
718	20250317	093700	2250807	1586	1586	1586	1586	0
719	20250317	093600	2250807	1586	1586	1586	1586	0
720	20250317	093500	2250807	1586	1586	1586	1586	0
721	20250317	093400	2250807	1586	1586	1586	1586	0
722	20250317	093300	2250807	1586	1586	1586	1586	0
723	20250317	093200	2250807	1586	1586	1586	1586	0
724	20250317	093100	2250807	1586	1586	1586	1586	0
725	20250317	093000	2250807	1586	1586	1586	1586	0
726	20250317	092900	2250807	1586	1586	1586	1586	45
727	20250317	092800	2179437	1569	1569	1569	1569	0
728	20250317	092700	2179437	1569	1569	1569	1569	0
729	20250317	092600	2179437	1569	1569	1569	1569	0
730	20250317	092500	2179437	1569	1569	1569	1569	0
731	20250317	092400	2179437	1569	1569	1569	1569	21
732	20250317	092300	2146488	1569	1569	1569	1569	500
733	20250317	092200	1361988	1569	1569	1569	1569	0
734	20250317	092100	1361988	1569	1569	1569	1569	0
735	20250317	092000	1361988	1569	1569	1569	1569	0
736	20250317	091900	1361988	1569	1569	1569	1569	0
737	20250317	091800	1361988	1569	1569	1569	1569	0
738	20250317	091700	1361988	1569	1569	1569	1569	0
739	20250317	091600	1361988	1569	1569	1569	1569	0
740	20250317	091500	1361988	1569	1569	1569	1569	0
741	20250317	091400	1361988	1569	1569	1569	1567	556
742	20250317	091300	489694	1569	1569	1569	1569	0
743	20250317	091200	489694	1569	1569	1569	1569	1
744	20250317	091100	488125	1590	1590	1590	1590	0
745	20250317	091000	488125	1590	1590	1590	1590	200
746	20250317	090900	170125	1590	1590	1590	1590	0
747	20250317	090800	170125	1590	1590	1590	1590	0
748	20250317	090700	170125	1590	1590	1590	1590	100
749	20250317	090600	11125	1590	1590	1590	1590	0
750	20250317	090500	11125	1590	1590	1590	1590	1
751	20250317	090400	9535	1590	1590	1590	1590	0
752	20250317	090300	9535	1590	1589	1590	1589	6
753	20250317	090200	0	1589	1589	1589	1589	0
754	20250317	090100	0	1589	1589	1589	1589	0
755	20250317	090000	0	1589	1589	1589	1589	0