KissMeData/088790/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200300	20144609	1823	1823	1823	1823	61
3	20250314	200200	20144609	1823	1823	1823	1823	0
4	20250314	200100	20144609	1823	1823	1823	1823	0
5	20250314	200000	20144609	1823	1823	1823	1823	0
6	20250314	195900	20144609	1823	1823	1823	1823	0
7	20250314	195800	20144609	1823	1823	1823	1823	0
8	20250314	195700	20144609	1823	1823	1823	1823	0
9	20250314	195600	20144609	1823	1823	1823	1823	0
10	20250314	195500	20144609	1823	1823	1823	1823	0
11	20250314	195400	20144609	1823	1823	1823	1823	0
12	20250314	195300	20144609	1823	1823	1823	1823	0
13	20250314	195200	20144609	1823	1823	1823	1823	0
14	20250314	195100	20144609	1823	1823	1823	1823	0
15	20250314	195000	20144609	1823	1823	1823	1823	0
16	20250314	194900	20144609	1823	1823	1823	1823	0
17	20250314	194800	20144609	1823	1823	1823	1823	0
18	20250314	194700	20144609	1823	1823	1823	1823	0
19	20250314	194600	20144609	1823	1823	1823	1823	0
20	20250314	194500	20144609	1823	1823	1823	1823	0
21	20250314	194400	20144609	1823	1823	1823	1823	0
22	20250314	194300	20144609	1823	1823	1823	1823	0
23	20250314	194200	20144609	1823	1823	1823	1823	0
24	20250314	194100	20144609	1823	1823	1823	1823	0
25	20250314	194000	20144609	1823	1823	1823	1823	0
26	20250314	193900	20144609	1823	1823	1823	1823	0
27	20250314	193800	20144609	1823	1823	1823	1823	0
28	20250314	193700	20144609	1823	1823	1823	1823	0
29	20250314	193600	20144609	1823	1823	1823	1823	0
30	20250314	193500	20144609	1823	1823	1823	1823	0
31	20250314	193400	20144609	1823	1823	1823	1823	0
32	20250314	193300	20144609	1823	1823	1823	1823	61
33	20250314	193200	20144609	1823	1823	1823	1823	0
34	20250314	193100	20144609	1823	1823	1823	1823	0
35	20250314	193000	20144609	1823	1823	1823	1823	0
36	20250314	192900	20144609	1823	1823	1823	1823	0
37	20250314	192800	20144609	1823	1823	1823	1823	0
38	20250314	192700	20144609	1823	1823	1823	1823	0
39	20250314	192600	20144609	1823	1823	1823	1823	0
40	20250314	192500	20144609	1823	1823	1823	1823	0
41	20250314	192400	20144609	1823	1823	1823	1823	0
42	20250314	192300	20144609	1823	1823	1823	1823	0
43	20250314	192200	20144609	1823	1823	1823	1823	0
44	20250314	192100	20144609	1823	1823	1823	1823	0
45	20250314	192000	20144609	1823	1823	1823	1823	0
46	20250314	191900	20144609	1823	1823	1823	1823	0
47	20250314	191800	20144609	1823	1823	1823	1823	0
48	20250314	191700	20144609	1823	1823	1823	1823	0
49	20250314	191600	20144609	1823	1823	1823	1823	0
50	20250314	191500	20144609	1823	1823	1823	1823	0
51	20250314	191400	20144609	1823	1823	1823	1823	0
52	20250314	191300	20144609	1823	1823	1823	1823	0
53	20250314	191200	20144609	1823	1823	1823	1823	0
54	20250314	191100	20144609	1823	1823	1823	1823	0
55	20250314	191000	20144609	1823	1823	1823	1823	0
56	20250314	190900	20144609	1823	1823	1823	1823	0
57	20250314	190800	20144609	1823	1823	1823	1823	0
58	20250314	190700	20144609	1823	1823	1823	1823	0
59	20250314	190600	20144609	1823	1823	1823	1823	0
60	20250314	190500	20144609	1823	1823	1823	1823	0
61	20250314	190400	20144609	1823	1823	1823	1823	0
62	20250314	190300	20144609	1823	1823	1823	1823	61
63	20250314	190200	20144609	1823	1823	1823	1823	0
64	20250314	190100	20144609	1823	1823	1823	1823	0
65	20250314	190000	20144609	1823	1823	1823	1823	0
66	20250314	185900	20144609	1823	1823	1823	1823	0
67	20250314	185800	20144609	1823	1823	1823	1823	0
68	20250314	185700	20144609	1823	1823	1823	1823	0
69	20250314	185600	20144609	1823	1823	1823	1823	0
70	20250314	185500	20144609	1823	1823	1823	1823	0
71	20250314	185400	20144609	1823	1823	1823	1823	0
72	20250314	185300	20144609	1823	1823	1823	1823	0
73	20250314	185200	20144609	1823	1823	1823	1823	0
74	20250314	185100	20144609	1823	1823	1823	1823	0
75	20250314	185000	20144609	1823	1823	1823	1823	0
76	20250314	184900	20144609	1823	1823	1823	1823	0
77	20250314	184800	20144609	1823	1823	1823	1823	0
78	20250314	184700	20144609	1823	1823	1823	1823	0
79	20250314	184600	20144609	1823	1823	1823	1823	0
80	20250314	184500	20144609	1823	1823	1823	1823	0
81	20250314	184400	20144609	1823	1823	1823	1823	0
82	20250314	184300	20144609	1823	1823	1823	1823	0
83	20250314	184200	20144609	1823	1823	1823	1823	0
84	20250314	184100	20144609	1823	1823	1823	1823	0
85	20250314	184000	20144609	1823	1823	1823	1823	0
86	20250314	183900	20144609	1823	1823	1823	1823	0
87	20250314	183800	20144609	1823	1823	1823	1823	0
88	20250314	183700	20144609	1823	1823	1823	1823	0
89	20250314	183600	20144609	1823	1823	1823	1823	0
90	20250314	183500	20144609	1823	1823	1823	1823	0
91	20250314	183400	20144609	1823	1823	1823	1823	0
92	20250314	183300	20144609	1823	1823	1823	1823	61
93	20250314	183200	20144609	1823	1823	1823	1823	0
94	20250314	183100	20144609	1823	1823	1823	1823	0
95	20250314	183000	20144609	1823	1823	1823	1823	0
96	20250314	182900	20144609	1823	1823	1823	1823	0
97	20250314	182800	20144609	1823	1823	1823	1823	0
98	20250314	182700	20144609	1823	1823	1823	1823	0
99	20250314	182600	20144609	1823	1823	1823	1823	0
100	20250314	182500	20144609	1823	1823	1823	1823	0
101	20250314	182400	20144609	1823	1823	1823	1823	0
102	20250314	182300	20144609	1823	1823	1823	1823	0
103	20250314	182200	20144609	1823	1823	1823	1823	0
104	20250314	182100	20144609	1823	1823	1823	1823	0
105	20250314	182000	20144609	1823	1823	1823	1823	0
106	20250314	181900	20144609	1823	1823	1823	1823	0
107	20250314	181800	20144609	1823	1823	1823	1823	0
108	20250314	181700	20144609	1823	1823	1823	1823	0
109	20250314	181600	20144609	1823	1823	1823	1823	0
110	20250314	181500	20144609	1823	1823	1823	1823	0
111	20250314	181400	20144609	1823	1823	1823	1823	0
112	20250314	181300	20144609	1823	1823	1823	1823	0
113	20250314	181200	20144609	1823	1823	1823	1823	0
114	20250314	181100	20144609	1823	1823	1823	1823	0
115	20250314	181000	20144609	1823	1823	1823	1823	0
116	20250314	180900	20144609	1823	1823	1823	1823	0
117	20250314	180800	20144609	1823	1823	1823	1823	0
118	20250314	180700	20144609	1823	1823	1823	1823	0
119	20250314	180600	20144609	1823	1823	1823	1823	0
120	20250314	180500	20144609	1823	1823	1823	1823	0
121	20250314	180400	20144609	1823	1823	1823	1823	0
122	20250314	180300	20144609	1823	1823	1823	1823	61
123	20250314	180200	20144609	1823	1823	1823	1823	0
124	20250314	180100	20144609	1823	1823	1823	1823	0
125	20250314	180000	20144609	1823	1823	1823	1823	0
126	20250314	175900	20144609	1823	1823	1823	1823	0
127	20250314	175800	20144609	1823	1823	1823	1823	0
128	20250314	175700	20144609	1823	1823	1823	1823	0
129	20250314	175600	20144609	1823	1823	1823	1823	0
130	20250314	175500	20144609	1823	1823	1823	1823	0
131	20250314	175400	20144609	1823	1823	1823	1823	0
132	20250314	175300	20144609	1823	1823	1823	1823	0
133	20250314	175200	20144609	1823	1823	1823	1823	0
134	20250314	175100	20144609	1823	1823	1823	1823	0
135	20250314	175000	20144609	1823	1823	1823	1823	0
136	20250314	174900	20144609	1823	1823	1823	1823	0
137	20250314	174800	20144609	1823	1823	1823	1823	0
138	20250314	174700	20144609	1823	1823	1823	1823	0
139	20250314	174600	20144609	1823	1823	1823	1823	0
140	20250314	174500	20144609	1823	1823	1823	1823	0
141	20250314	174400	20144609	1823	1823	1823	1823	0
142	20250314	174300	20144609	1823	1823	1823	1823	0
143	20250314	174200	20144609	1823	1823	1823	1823	0
144	20250314	174100	20144609	1823	1823	1823	1823	0
145	20250314	174000	20144609	1823	1823	1823	1823	0
146	20250314	173900	20144609	1823	1823	1823	1823	0
147	20250314	173800	20144609	1823	1823	1823	1823	0
148	20250314	173700	20144609	1823	1823	1823	1823	0
149	20250314	173600	20144609	1823	1823	1823	1823	0
150	20250314	173500	20144609	1823	1823	1823	1823	0
151	20250314	173400	20144609	1823	1823	1823	1823	0
152	20250314	173300	20144609	1823	1823	1823	1823	61
153	20250314	173200	20144609	1823	1823	1823	1823	0
154	20250314	173100	20144609	1823	1823	1823	1823	0
155	20250314	173000	20144609	1823	1823	1823	1823	0
156	20250314	172900	20144609	1823	1823	1823	1823	0
157	20250314	172800	20144609	1823	1823	1823	1823	0
158	20250314	172700	20144609	1823	1823	1823	1823	0
159	20250314	172600	20144609	1823	1823	1823	1823	0
160	20250314	172500	20144609	1823	1823	1823	1823	0
161	20250314	172400	20144609	1823	1823	1823	1823	0
162	20250314	172300	20144609	1823	1823	1823	1823	0
163	20250314	172200	20144609	1823	1823	1823	1823	0
164	20250314	172100	20144609	1823	1823	1823	1823	0
165	20250314	172000	20144609	1823	1823	1823	1823	0
166	20250314	171900	20144609	1823	1823	1823	1823	0
167	20250314	171800	20144609	1823	1823	1823	1823	0
168	20250314	171700	20144609	1823	1823	1823	1823	0
169	20250314	171600	20144609	1823	1823	1823	1823	0
170	20250314	171500	20144609	1823	1823	1823	1823	0
171	20250314	171400	20144609	1823	1823	1823	1823	0
172	20250314	171300	20144609	1823	1823	1823	1823	0
173	20250314	171200	20144609	1823	1823	1823	1823	0
174	20250314	171100	20144609	1823	1823	1823	1823	0
175	20250314	171000	20144609	1823	1823	1823	1823	0
176	20250314	170900	20144609	1823	1823	1823	1823	0
177	20250314	170800	20144609	1823	1823	1823	1823	0
178	20250314	170700	20144609	1823	1823	1823	1823	0
179	20250314	170600	20144609	1823	1823	1823	1823	0
180	20250314	170500	20144609	1823	1823	1823	1823	0
181	20250314	170400	20144609	1823	1823	1823	1823	0
182	20250314	170300	20144609	1823	1823	1823	1823	61
183	20250314	170200	20144609	1823	1823	1823	1823	0
184	20250314	170100	20144609	1823	1823	1823	1823	0
185	20250314	170000	20144609	1823	1823	1823	1823	0
186	20250314	165900	20144609	1823	1823	1823	1823	0
187	20250314	165800	20144609	1823	1823	1823	1823	0
188	20250314	165700	20144609	1823	1823	1823	1823	0
189	20250314	165600	20144609	1823	1823	1823	1823	0
190	20250314	165500	20144609	1823	1823	1823	1823	0
191	20250314	165400	20144609	1823	1823	1823	1823	0
192	20250314	165300	20144609	1823	1823	1823	1823	0
193	20250314	165200	20144609	1823	1823	1823	1823	0
194	20250314	165100	20144609	1823	1823	1823	1823	0
195	20250314	165000	20144609	1823	1823	1823	1823	0
196	20250314	164900	20144609	1823	1823	1823	1823	0
197	20250314	164800	20144609	1823	1823	1823	1823	0
198	20250314	164700	20144609	1823	1823	1823	1823	0
199	20250314	164600	20144609	1823	1823	1823	1823	0
200	20250314	164500	20144609	1823	1823	1823	1823	0
201	20250314	164400	20144609	1823	1823	1823	1823	0
202	20250314	164300	20144609	1823	1823	1823	1823	0
203	20250314	164200	20144609	1823	1823	1823	1823	0
204	20250314	164100	20144609	1823	1823	1823	1823	0
205	20250314	164000	20144609	1823	1823	1823	1823	0
206	20250314	163900	20144609	1823	1823	1823	1823	0
207	20250314	163800	20144609	1823	1823	1823	1823	0
208	20250314	163700	20144609	1823	1823	1823	1823	0
209	20250314	163600	20144609	1823	1823	1823	1823	0
210	20250314	163500	20144609	1823	1823	1823	1823	0
211	20250314	163400	20144609	1823	1823	1823	1823	0
212	20250314	163300	20144609	1823	1823	1823	1823	61
213	20250314	163200	20144609	1823	1823	1823	1823	0
214	20250314	163100	20144609	1823	1823	1823	1823	0
215	20250314	163000	20144609	1823	1823	1823	1823	0
216	20250314	162900	20144609	1823	1823	1823	1823	0
217	20250314	162800	20144609	1823	1823	1823	1823	0
218	20250314	162700	20144609	1823	1823	1823	1823	0
219	20250314	162600	20144609	1823	1823	1823	1823	0
220	20250314	162500	20144609	1823	1823	1823	1823	0
221	20250314	162400	20144609	1823	1823	1823	1823	0
222	20250314	162300	20144609	1823	1823	1823	1823	0
223	20250314	162200	20144609	1823	1823	1823	1823	0
224	20250314	162100	20144609	1823	1823	1823	1823	0
225	20250314	162000	20144609	1823	1823	1823	1823	0
226	20250314	161900	20144609	1823	1823	1823	1823	0
227	20250314	161800	20144609	1823	1823	1823	1823	0
228	20250314	161700	20144609	1823	1823	1823	1823	0
229	20250314	161600	20144609	1823	1823	1823	1823	0
230	20250314	161500	20144609	1823	1823	1823	1823	0
231	20250314	161400	20144609	1823	1823	1823	1823	0
232	20250314	161300	20144609	1823	1823	1823	1823	0
233	20250314	161200	20144609	1823	1823	1823	1823	0
234	20250314	161100	20144609	1823	1823	1823	1823	0
235	20250314	161000	20144609	1823	1823	1823	1823	0
236	20250314	160900	20144609	1823	1823	1823	1823	0
237	20250314	160800	20144609	1823	1823	1823	1823	0
238	20250314	160700	20144609	1823	1823	1823	1823	0
239	20250314	160600	20144609	1823	1823	1823	1823	0
240	20250314	160500	20144609	1823	1823	1823	1823	0
241	20250314	160400	20144609	1823	1823	1823	1823	0
242	20250314	160300	20144609	1823	1823	1823	1823	61
243	20250314	160200	20144609	1823	1823	1823	1823	0
244	20250314	160100	20144609	1823	1823	1823	1823	0
245	20250314	160000	20144609	1823	1823	1823	1823	0
246	20250314	155900	20144609	1823	1823	1823	1823	0
247	20250314	155800	20144609	1823	1823	1823	1823	0
248	20250314	155700	20144609	1823	1823	1823	1823	0
249	20250314	155600	20144609	1823	1823	1823	1823	0
250	20250314	155500	20144609	1823	1823	1823	1823	0
251	20250314	155400	20144609	1823	1823	1823	1823	0
252	20250314	155300	20144609	1823	1823	1823	1823	0
253	20250314	155200	20144609	1823	1823	1823	1823	0
254	20250314	155100	20144609	1823	1823	1823	1823	0
255	20250314	155000	20144609	1823	1823	1823	1823	0
256	20250314	154900	20144609	1823	1823	1823	1823	0
257	20250314	154800	20144609	1823	1823	1823	1823	0
258	20250314	154700	20144609	1823	1823	1823	1823	0
259	20250314	154600	20144609	1823	1823	1823	1823	0
260	20250314	154500	20144609	1823	1823	1823	1823	0
261	20250314	154400	20144609	1823	1823	1823	1823	0
262	20250314	154300	20144609	1823	1823	1823	1823	0
263	20250314	154200	20144609	1823	1823	1823	1823	0
264	20250314	154100	20144609	1823	1823	1823	1823	0
265	20250314	154000	20144609	1823	1823	1823	1823	0
266	20250314	153900	20144609	1823	1823	1823	1823	0
267	20250314	153800	20144609	1823	1823	1823	1823	0
268	20250314	153700	20144609	1823	1823	1823	1823	0
269	20250314	153600	20144609	1823	1823	1823	1823	0
270	20250314	153500	20144609	1823	1823	1823	1823	0
271	20250314	153400	20144609	1823	1823	1823	1823	0
272	20250314	153300	20144609	1823	1823	1823	1823	61
273	20250314	153200	20144609	1823	1823	1823	1823	0
274	20250314	153100	20144609	1823	1823	1823	1823	0
275	20250314	153000	20144609	1823	1823	1823	1823	61
276	20250314	152900	20033406	1822	1822	1822	1822	0
277	20250314	152800	20033406	1822	1822	1822	1822	0
278	20250314	152700	20033406	1822	1822	1822	1822	0
279	20250314	152600	20033406	1822	1822	1822	1822	0
280	20250314	152500	20033406	1822	1822	1822	1822	0
281	20250314	152400	20033406	1822	1822	1822	1822	0
282	20250314	152300	20033406	1822	1822	1822	1822	0
283	20250314	152200	20033406	1822	1822	1822	1822	0
284	20250314	152100	20033406	1822	1822	1822	1822	0
285	20250314	152000	20033406	1822	1822	1822	1822	0
286	20250314	151900	20033406	1822	1822	1822	1822	0
287	20250314	151800	20033406	1822	1822	1822	1822	0
288	20250314	151700	20033406	1822	1822	1822	1822	0
289	20250314	151600	20033406	1822	1822	1822	1822	0
290	20250314	151500	20033406	1822	1822	1822	1822	0
291	20250314	151400	20033406	1822	1822	1822	1822	0
292	20250314	151300	20033406	1822	1822	1822	1822	0
293	20250314	151200	20033406	1822	1822	1822	1822	0
294	20250314	151100	20033406	1822	1822	1822	1822	0
295	20250314	151000	20033406	1822	1822	1822	1821	1005
296	20250314	150900	18203297	1823	1823	1823	1823	8
297	20250314	150800	18188713	1823	1823	1823	1823	0
298	20250314	150700	18188713	1823	1823	1823	1823	0
299	20250314	150600	18188713	1823	1823	1823	1823	0
300	20250314	150500	18188713	1823	1823	1823	1823	0
301	20250314	150400	18188713	1823	1823	1823	1823	0
302	20250314	150300	18188713	1823	1823	1823	1823	0
303	20250314	150200	18188713	1823	1823	1823	1823	0
304	20250314	150100	18188713	1823	1823	1823	1823	0
305	20250314	150000	18188713	1823	1823	1823	1823	0
306	20250314	145900	18188713	1823	1823	1823	1823	0
307	20250314	145800	18188713	1823	1823	1823	1823	0
308	20250314	145700	18188713	1823	1823	1823	1823	0
309	20250314	145600	18188713	1823	1823	1823	1823	0
310	20250314	145500	18188713	1823	1823	1823	1823	0
311	20250314	145400	18188713	1823	1823	1823	1823	0
312	20250314	145300	18188713	1823	1823	1823	1823	12
313	20250314	145200	18166837	1823	1823	1823	1823	0
314	20250314	145100	18166837	1823	1823	1823	1823	0
315	20250314	145000	18166837	1823	1823	1823	1823	0
316	20250314	144900	18166837	1823	1823	1823	1823	0
317	20250314	144800	18166837	1823	1823	1823	1823	0
318	20250314	144700	18166837	1823	1823	1823	1823	1
319	20250314	144600	18165014	1822	1822	1822	1822	1
320	20250314	144500	18163192	1822	1822	1822	1822	0
321	20250314	144400	18163192	1822	1822	1822	1822	0
322	20250314	144300	18163192	1822	1822	1822	1822	0
323	20250314	144200	18163192	1822	1822	1822	1822	0
324	20250314	144100	18163192	1822	1822	1822	1822	0
325	20250314	144000	18163192	1822	1822	1822	1822	0
326	20250314	143900	18163192	1822	1822	1822	1822	0
327	20250314	143800	18163192	1822	1822	1822	1822	1
328	20250314	143700	18161370	1822	1822	1822	1822	0
329	20250314	143600	18161370	1822	1822	1822	1822	0
330	20250314	143500	18161370	1822	1822	1822	1822	0
331	20250314	143400	18161370	1822	1822	1822	1822	0
332	20250314	143300	18161370	1822	1822	1822	1822	0
333	20250314	143200	18161370	1822	1822	1822	1822	0
334	20250314	143100	18161370	1822	1822	1822	1822	1
335	20250314	143000	18159548	1822	1822	1822	1822	0
336	20250314	142900	18159548	1822	1822	1822	1822	0
337	20250314	142800	18159548	1822	1822	1822	1822	0
338	20250314	142700	18159548	1822	1822	1822	1822	0
339	20250314	142600	18159548	1822	1822	1822	1822	0
340	20250314	142500	18159548	1822	1822	1822	1822	0
341	20250314	142400	18159548	1822	1822	1822	1822	0
342	20250314	142300	18159548	1822	1822	1822	1822	0
343	20250314	142200	18159548	1822	1822	1822	1822	0
344	20250314	142100	18159548	1822	1822	1822	1822	0
345	20250314	142000	18159548	1822	1822	1822	1822	0
346	20250314	141900	18159548	1822	1822	1822	1822	0
347	20250314	141800	18159548	1822	1822	1822	1822	0
348	20250314	141700	18159548	1822	1822	1822	1822	1
349	20250314	141600	18157726	1822	1822	1822	1822	0
350	20250314	141500	18157726	1822	1822	1822	1822	0
351	20250314	141400	18157726	1822	1822	1822	1822	0
352	20250314	141300	18157726	1822	1822	1822	1822	0
353	20250314	141200	18157726	1822	1822	1822	1822	0
354	20250314	141100	18157726	1822	1822	1822	1822	0
355	20250314	141000	18157726	1822	1822	1822	1822	0
356	20250314	140900	18157726	1822	1822	1822	1822	0
357	20250314	140800	18157726	1822	1822	1822	1822	0
358	20250314	140700	18157726	1822	1822	1822	1822	0
359	20250314	140600	18157726	1822	1822	1822	1822	28
360	20250314	140500	18106710	1823	1823	1823	1823	0
361	20250314	140400	18106710	1823	1823	1823	1823	0
362	20250314	140300	18106710	1823	1823	1823	1823	0
363	20250314	140200	18106710	1823	1823	1823	1823	0
364	20250314	140100	18106710	1823	1823	1823	1823	0
365	20250314	140000	18106710	1823	1823	1823	1823	0
366	20250314	135900	18106710	1823	1823	1823	1823	0
367	20250314	135800	18106710	1823	1823	1823	1823	0
368	20250314	135700	18106710	1823	1823	1823	1823	0
369	20250314	135600	18106710	1823	1823	1823	1823	0
370	20250314	135500	18106710	1823	1823	1823	1823	0
371	20250314	135400	18106710	1823	1823	1823	1823	0
372	20250314	135300	18106710	1823	1823	1823	1823	0
373	20250314	135200	18106710	1823	1823	1823	1823	0
374	20250314	135100	18106710	1823	1823	1823	1823	0
375	20250314	135000	18106710	1823	1823	1823	1823	0
376	20250314	134900	18106710	1823	1823	1823	1823	0
377	20250314	134800	18106710	1823	1823	1823	1823	0
378	20250314	134700	18106710	1823	1823	1823	1823	0
379	20250314	134600	18106710	1823	1823	1823	1823	0
380	20250314	134500	18106710	1823	1823	1823	1823	1
381	20250314	134400	18104887	1823	1823	1823	1823	0
382	20250314	134300	18104887	1823	1823	1823	1823	0
383	20250314	134200	18104887	1823	1823	1823	1823	0
384	20250314	134100	18104887	1823	1823	1823	1823	1
385	20250314	134000	18103064	1823	1823	1823	1823	0
386	20250314	133900	18103064	1823	1823	1823	1823	0
387	20250314	133800	18103064	1823	1823	1823	1823	0
388	20250314	133700	18103064	1823	1823	1823	1823	0
389	20250314	133600	18103064	1823	1823	1823	1823	0
390	20250314	133500	18103064	1823	1823	1823	1823	0
391	20250314	133400	18103064	1823	1822	1823	1822	769
392	20250314	133300	16701943	1823	1823	1823	1823	0
393	20250314	133200	16701943	1823	1823	1823	1823	0
394	20250314	133100	16701943	1823	1823	1823	1823	0
395	20250314	133000	16701943	1823	1823	1823	1823	0
396	20250314	132900	16701943	1823	1823	1823	1823	0
397	20250314	132800	16701943	1823	1823	1823	1823	0
398	20250314	132700	16701943	1823	1823	1823	1823	0
399	20250314	132600	16701943	1823	1823	1823	1823	0
400	20250314	132500	16701943	1823	1823	1823	1823	0
401	20250314	132400	16701943	1823	1823	1823	1823	0
402	20250314	132300	16701943	1823	1823	1823	1823	0
403	20250314	132200	16701943	1823	1823	1823	1823	0
404	20250314	132100	16701943	1823	1823	1823	1823	0
405	20250314	132000	16701943	1823	1822	1823	1822	10
406	20250314	131900	16683715	1822	1822	1822	1822	0
407	20250314	131800	16683715	1822	1822	1822	1822	38
408	20250314	131700	16614479	1823	1823	1823	1823	22
409	20250314	131600	16574373	1824	1824	1824	1824	0
410	20250314	131500	16574373	1824	1824	1824	1824	0
411	20250314	131400	16574373	1824	1824	1824	1824	0
412	20250314	131300	16574373	1824	1824	1824	1824	0
413	20250314	131200	16574373	1824	1824	1824	1824	0
414	20250314	131100	16574373	1824	1824	1824	1824	0
415	20250314	131000	16574373	1824	1824	1824	1824	0
416	20250314	130900	16574373	1824	1824	1824	1824	0
417	20250314	130800	16574373	1824	1824	1824	1824	0
418	20250314	130700	16574373	1824	1824	1824	1824	0
419	20250314	130600	16574373	1824	1824	1824	1824	0
420	20250314	130500	16574373	1824	1824	1824	1824	0
421	20250314	130400	16574373	1824	1824	1824	1824	0
422	20250314	130300	16574373	1824	1824	1824	1824	0
423	20250314	130200	16574373	1824	1824	1824	1824	0
424	20250314	130100	16574373	1824	1824	1824	1824	0
425	20250314	130000	16574373	1824	1824	1824	1824	0
426	20250314	125900	16574373	1824	1824	1824	1824	0
427	20250314	125800	16574373	1824	1824	1824	1824	0
428	20250314	125700	16574373	1824	1824	1824	1824	0
429	20250314	125600	16574373	1824	1824	1824	1824	0
430	20250314	125500	16574373	1824	1824	1824	1824	0
431	20250314	125400	16574373	1824	1824	1824	1824	0
432	20250314	125300	16574373	1824	1824	1824	1824	0
433	20250314	125200	16574373	1824	1824	1824	1824	1
434	20250314	125100	16572549	1824	1824	1824	1824	138
435	20250314	125000	16320837	1824	1824	1824	1824	0
436	20250314	124900	16320837	1824	1824	1824	1824	0
437	20250314	124800	16320837	1824	1824	1824	1824	0
438	20250314	124700	16320837	1824	1824	1824	1824	0
439	20250314	124600	16320837	1824	1824	1824	1824	0
440	20250314	124500	16320837	1824	1824	1824	1824	0
441	20250314	124400	16320837	1824	1824	1824	1824	0
442	20250314	124300	16320837	1824	1824	1824	1824	0
443	20250314	124200	16320837	1824	1824	1824	1824	0
444	20250314	124100	16320837	1824	1824	1824	1824	0
445	20250314	124000	16320837	1824	1824	1824	1824	0
446	20250314	123900	16320837	1824	1824	1824	1824	0
447	20250314	123800	16320837	1824	1824	1824	1824	0
448	20250314	123700	16320837	1824	1824	1824	1824	0
449	20250314	123600	16320837	1824	1824	1824	1824	0
450	20250314	123500	16320837	1824	1824	1824	1824	0
451	20250314	123400	16320837	1824	1824	1824	1824	0
452	20250314	123300	16320837	1824	1824	1824	1824	0
453	20250314	123200	16320837	1824	1824	1824	1824	0
454	20250314	123100	16320837	1824	1824	1824	1824	0
455	20250314	123000	16320837	1824	1824	1824	1824	0
456	20250314	122900	16320837	1824	1824	1824	1824	0
457	20250314	122800	16320837	1824	1824	1824	1824	0
458	20250314	122700	16320837	1824	1824	1824	1824	0
459	20250314	122600	16320837	1824	1824	1824	1824	0
460	20250314	122500	16320837	1824	1824	1824	1824	0
461	20250314	122400	16320837	1824	1824	1824	1824	0
462	20250314	122300	16320837	1824	1824	1824	1824	0
463	20250314	122200	16320837	1824	1824	1824	1824	0
464	20250314	122100	16320837	1824	1824	1824	1824	0
465	20250314	122000	16320837	1824	1824	1824	1824	0
466	20250314	121900	16320837	1824	1824	1824	1824	0
467	20250314	121800	16320837	1824	1824	1824	1824	0
468	20250314	121700	16320837	1824	1824	1824	1824	0
469	20250314	121600	16320837	1824	1824	1824	1824	0
470	20250314	121500	16320837	1824	1824	1824	1824	0
471	20250314	121400	16320837	1824	1824	1824	1824	0
472	20250314	121300	16320837	1824	1824	1824	1824	0
473	20250314	121200	16320837	1824	1824	1824	1824	0
474	20250314	121100	16320837	1824	1824	1824	1824	0
475	20250314	121000	16320837	1824	1824	1824	1824	0
476	20250314	120900	16320837	1824	1824	1824	1824	0
477	20250314	120800	16320837	1824	1824	1824	1824	1
478	20250314	120700	16319013	1823	1823	1823	1823	13
479	20250314	120600	16295314	1823	1823	1823	1823	0
480	20250314	120500	16295314	1823	1823	1823	1823	0
481	20250314	120400	16295314	1823	1823	1823	1823	0
482	20250314	120300	16295314	1823	1823	1823	1823	0
483	20250314	120200	16295314	1823	1823	1823	1823	0
484	20250314	120100	16295314	1823	1823	1823	1823	0
485	20250314	120000	16295314	1823	1823	1823	1823	0
486	20250314	115900	16295314	1823	1823	1823	1823	0
487	20250314	115800	16295314	1823	1823	1823	1823	0
488	20250314	115700	16295314	1823	1823	1823	1823	0
489	20250314	115600	16295314	1823	1823	1823	1823	0
490	20250314	115500	16295314	1823	1823	1823	1822	202
491	20250314	115400	15927263	1824	1824	1824	1824	0
492	20250314	115300	15927263	1824	1824	1824	1824	0
493	20250314	115200	15927263	1824	1824	1824	1824	0
494	20250314	115100	15927263	1824	1824	1824	1824	0
495	20250314	115000	15927263	1824	1824	1824	1824	3
496	20250314	114900	15921791	1824	1824	1824	1824	1
497	20250314	114800	15919967	1824	1824	1824	1824	0
498	20250314	114700	15919967	1824	1824	1824	1824	0
499	20250314	114600	15919967	1824	1824	1824	1824	0
500	20250314	114500	15919967	1824	1824	1824	1824	3
501	20250314	114400	15914495	1824	1824	1824	1824	0
502	20250314	114300	15914495	1824	1824	1824	1824	0
503	20250314	114200	15914495	1824	1824	1824	1824	0
504	20250314	114100	15914495	1824	1824	1824	1824	0
505	20250314	114000	15914495	1824	1824	1824	1824	0
506	20250314	113900	15914495	1824	1824	1824	1824	0
507	20250314	113800	15914495	1824	1824	1824	1824	0
508	20250314	113700	15914495	1824	1824	1824	1824	0
509	20250314	113600	15914495	1824	1824	1824	1824	0
510	20250314	113500	15914495	1824	1824	1824	1824	0
511	20250314	113400	15914495	1824	1824	1824	1824	0
512	20250314	113300	15914495	1824	1824	1824	1824	0
513	20250314	113200	15914495	1824	1824	1824	1824	0
514	20250314	113100	15914495	1824	1824	1824	1824	0
515	20250314	113000	15914495	1824	1824	1824	1824	0
516	20250314	112900	15914495	1824	1824	1824	1824	0
517	20250314	112800	15914495	1824	1824	1824	1824	0
518	20250314	112700	15914495	1824	1824	1824	1824	0
519	20250314	112600	15914495	1824	1824	1824	1824	0
520	20250314	112500	15914495	1824	1824	1824	1824	0
521	20250314	112400	15914495	1824	1824	1824	1824	0
522	20250314	112300	15914495	1824	1824	1824	1824	0
523	20250314	112200	15914495	1824	1824	1824	1824	0
524	20250314	112100	15914495	1824	1824	1824	1824	0
525	20250314	112000	15914495	1824	1824	1824	1824	0
526	20250314	111900	15914495	1824	1824	1824	1824	0
527	20250314	111800	15914495	1824	1824	1824	1824	0
528	20250314	111700	15914495	1824	1824	1824	1824	0
529	20250314	111600	15914495	1824	1824	1824	1824	3
530	20250314	111500	15909023	1825	1825	1825	1825	0
531	20250314	111400	15909023	1825	1825	1825	1825	0
532	20250314	111300	15909023	1825	1825	1825	1824	186
533	20250314	111200	15569685	1823	1822	1823	1822	121
534	20250314	111100	15349175	1821	1821	1821	1821	0
535	20250314	111000	15349175	1821	1821	1821	1821	4
536	20250314	110900	15341891	1820	1821	1821	1820	26
537	20250314	110800	15294547	1822	1822	1822	1822	0
538	20250314	110700	15294547	1822	1822	1822	1822	0
539	20250314	110600	15294547	1822	1822	1822	1822	0
540	20250314	110500	15294547	1822	1822	1822	1822	0
541	20250314	110400	15294547	1822	1822	1822	1822	0
542	20250314	110300	15294547	1822	1822	1822	1822	0
543	20250314	110200	15294547	1822	1822	1822	1822	0
544	20250314	110100	15294547	1822	1822	1822	1822	0
545	20250314	110000	15294547	1822	1822	1822	1822	0
546	20250314	105900	15294547	1822	1822	1822	1822	0
547	20250314	105800	15294547	1822	1822	1822	1822	10
548	20250314	105700	15276327	1826	1826	1826	1826	0
549	20250314	105600	15276327	1826	1826	1826	1826	0
550	20250314	105500	15276327	1826	1826	1826	1826	0
551	20250314	105400	15276327	1826	1826	1826	1826	0
552	20250314	105300	15276327	1826	1826	1826	1826	0
553	20250314	105200	15276327	1826	1826	1826	1826	0
554	20250314	105100	15276327	1826	1826	1826	1826	0
555	20250314	105000	15276327	1826	1826	1826	1826	0
556	20250314	104900	15276327	1826	1826	1826	1826	0
557	20250314	104800	15276327	1826	1826	1826	1826	0
558	20250314	104700	15276327	1826	1826	1826	1826	0
559	20250314	104600	15276327	1826	1826	1826	1826	0
560	20250314	104500	15276327	1826	1826	1826	1826	2
561	20250314	104400	15272675	1825	1822	1825	1822	3
562	20250314	104300	15267203	1820	1820	1820	1820	0
563	20250314	104200	15267203	1820	1820	1820	1820	0
564	20250314	104100	15267203	1820	1820	1820	1820	1226
565	20250314	104000	13035883	1820	1820	1820	1820	0
566	20250314	103900	13035883	1820	1820	1820	1820	0
567	20250314	103800	13035883	1820	1820	1820	1820	0
568	20250314	103700	13035883	1820	1820	1820	1820	0
569	20250314	103600	13035883	1820	1820	1820	1820	327
570	20250314	103500	12440743	1820	1820	1820	1820	0
571	20250314	103400	12440743	1820	1820	1820	1820	0
572	20250314	103300	12440743	1820	1820	1820	1820	1
573	20250314	103200	12438923	1816	1816	1816	1816	3164
574	20250314	103100	6693099	1814	1813	1814	1813	392
575	20250314	103000	5982207	1812	1810	1812	1810	197
576	20250314	102900	5625245	1809	1809	1809	1809	0
577	20250314	102800	5625245	1809	1809	1809	1809	0
578	20250314	102700	5625245	1809	1809	1812	1809	504
579	20250314	102600	4713011	1809	1809	1809	1809	1
580	20250314	102500	4711202	1809	1809	1809	1809	196
581	20250314	102400	4356638	1808	1808	1808	1808	101
582	20250314	102300	4174030	1806	1806	1806	1806	0
583	20250314	102200	4174030	1806	1806	1806	1806	0
584	20250314	102100	4174030	1806	1806	1806	1806	0
585	20250314	102000	4174030	1806	1807	1808	1806	177
586	20250314	101900	3854328	1809	1810	1810	1809	8
587	20250314	101800	3839850	1810	1811	1811	1810	25
588	20250314	101700	3794597	1812	1812	1812	1812	2
589	20250314	101600	3790973	1816	1820	1820	1816	50
590	20250314	101500	3700068	1820	1820	1820	1820	1
591	20250314	101400	3698248	1820	1820	1820	1820	0
592	20250314	101300	3698248	1820	1820	1820	1820	251
593	20250314	101200	3241428	1820	1820	1820	1820	0
594	20250314	101100	3241428	1820	1820	1820	1820	0
595	20250314	101000	3241428	1820	1820	1820	1820	0
596	20250314	100900	3241428	1820	1820	1820	1820	0
597	20250314	100800	3241428	1820	1820	1820	1820	0
598	20250314	100700	3241428	1820	1820	1820	1820	0
599	20250314	100600	3241428	1820	1820	1820	1820	0
600	20250314	100500	3241428	1820	1820	1820	1820	0
601	20250314	100400	3241428	1820	1820	1820	1820	0
602	20250314	100300	3241428	1820	1820	1820	1820	0
603	20250314	100200	3241428	1820	1820	1820	1820	0
604	20250314	100100	3241428	1820	1820	1820	1820	4
605	20250314	100000	3234148	1820	1820	1820	1820	0
606	20250314	095900	3234148	1820	1820	1820	1820	0
607	20250314	095800	3234148	1820	1820	1820	1820	0
608	20250314	095700	3234148	1820	1820	1820	1820	0
609	20250314	095600	3234148	1820	1820	1820	1820	0
610	20250314	095500	3234148	1820	1820	1820	1820	0
611	20250314	095400	3234148	1820	1820	1820	1820	0
612	20250314	095300	3234148	1820	1820	1820	1820	0
613	20250314	095200	3234148	1820	1820	1820	1820	0
614	20250314	095100	3234148	1820	1820	1820	1820	0
615	20250314	095000	3234148	1820	1820	1820	1820	0
616	20250314	094900	3234148	1820	1820	1820	1820	0
617	20250314	094800	3234148	1820	1820	1820	1820	0
618	20250314	094700	3234148	1820	1820	1820	1820	0
619	20250314	094600	3234148	1820	1820	1820	1820	0
620	20250314	094500	3234148	1820	1820	1820	1820	1
621	20250314	094400	3232328	1820	1820	1820	1820	0
622	20250314	094300	3232328	1820	1820	1821	1820	1103
623	20250314	094200	1224866	1820	1820	1820	1820	0
624	20250314	094100	1224866	1820	1820	1820	1820	0
625	20250314	094000	1224866	1820	1820	1820	1820	0
626	20250314	093900	1224866	1820	1820	1820	1820	0
627	20250314	093800	1224866	1820	1820	1820	1820	0
628	20250314	093700	1224866	1820	1820	1820	1820	1
629	20250314	093600	1223046	1826	1826	1826	1826	0
630	20250314	093500	1223046	1826	1826	1826	1826	0
631	20250314	093400	1223046	1826	1826	1826	1826	0
632	20250314	093300	1223046	1826	1826	1826	1826	0
633	20250314	093200	1223046	1826	1826	1826	1826	3
634	20250314	093100	1217568	1826	1826	1826	1826	4
635	20250314	093000	1210264	1820	1820	1820	1820	0
636	20250314	092900	1210264	1820	1820	1820	1820	0
637	20250314	092800	1210264	1820	1820	1820	1820	0
638	20250314	092700	1210264	1820	1820	1820	1820	0
639	20250314	092600	1210264	1820	1820	1820	1820	0
640	20250314	092500	1210264	1820	1820	1820	1820	0
641	20250314	092400	1210264	1820	1820	1820	1820	0
642	20250314	092300	1210264	1820	1820	1820	1820	0
643	20250314	092200	1210264	1820	1820	1820	1820	643
644	20250314	092100	40004	1820	1820	1820	1820	0
645	20250314	092000	40004	1820	1820	1820	1820	0
646	20250314	091900	40004	1820	1820	1820	1820	0
647	20250314	091800	40004	1820	1820	1820	1820	0
648	20250314	091700	40004	1820	1820	1820	1820	0
649	20250314	091600	40004	1820	1820	1820	1820	0
650	20250314	091500	40004	1820	1820	1820	1820	0
651	20250314	091400	40004	1820	1820	1820	1820	0
652	20250314	091300	40004	1820	1820	1820	1820	0
653	20250314	091200	40004	1820	1820	1820	1820	1
654	20250314	091100	38184	1819	1819	1819	1819	1
655	20250314	091000	36365	1819	1819	1819	1819	0
656	20250314	090900	36365	1819	1819	1819	1819	0
657	20250314	090800	36365	1819	1819	1819	1819	0
658	20250314	090700	36365	1819	1819	1819	1819	1
659	20250314	090600	34546	1818	1820	1820	1818	17
660	20250314	090500	3638	1819	1819	1819	1819	0
661	20250314	090400	3638	1819	1819	1819	1819	0
662	20250314	090300	3638	1819	1819	1819	1819	0
663	20250314	090200	3638	1819	1819	1819	1819	0
664	20250314	090100	3638	1819	1819	1819	1819	0
665	20250314	090000	3638	1819	1819	1819	1819	2