KissMeData/096690/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201100	37002413	1153	1153	1153	1153	6579
3	20250319	201000	37002413	1153	1153	1153	1153	0
4	20250319	200900	37002413	1153	1153	1153	1153	0
5	20250319	200800	37002413	1153	1153	1153	1153	0
6	20250319	200700	37002413	1153	1153	1153	1153	0
7	20250319	200600	37002413	1153	1153	1153	1153	0
8	20250319	200500	37002413	1153	1153	1153	1153	0
9	20250319	200400	37002413	1153	1153	1153	1153	0
10	20250319	200300	37002413	1153	1153	1153	1153	0
11	20250319	200200	37002413	1153	1153	1153	1153	0
12	20250319	200100	37002413	1153	1153	1153	1153	0
13	20250319	200000	37002413	1153	1153	1153	1153	0
14	20250319	195900	37002413	1153	1153	1153	1153	0
15	20250319	195800	37002413	1153	1153	1153	1153	0
16	20250319	195700	37002413	1153	1153	1153	1153	0
17	20250319	195600	37002413	1153	1153	1153	1153	0
18	20250319	195500	37002413	1153	1153	1153	1153	0
19	20250319	195400	37002413	1153	1153	1153	1153	0
20	20250319	195300	37002413	1153	1153	1153	1153	0
21	20250319	195200	37002413	1153	1153	1153	1153	0
22	20250319	195100	37002413	1153	1153	1153	1153	0
23	20250319	195000	37002413	1153	1153	1153	1153	0
24	20250319	194900	37002413	1153	1153	1153	1153	0
25	20250319	194800	37002413	1153	1153	1153	1153	0
26	20250319	194700	37002413	1153	1153	1153	1153	0
27	20250319	194600	37002413	1153	1153	1153	1153	0
28	20250319	194500	37002413	1153	1153	1153	1153	0
29	20250319	194400	37002413	1153	1153	1153	1153	0
30	20250319	194300	37002413	1153	1153	1153	1153	0
31	20250319	194200	37002413	1153	1153	1153	1153	0
32	20250319	194100	37002413	1153	1153	1153	1153	6579
33	20250319	194000	37002413	1153	1153	1153	1153	0
34	20250319	193900	37002413	1153	1153	1153	1153	0
35	20250319	193800	37002413	1153	1153	1153	1153	0
36	20250319	193700	37002413	1153	1153	1153	1153	0
37	20250319	193600	37002413	1153	1153	1153	1153	0
38	20250319	193500	37002413	1153	1153	1153	1153	0
39	20250319	193400	37002413	1153	1153	1153	1153	0
40	20250319	193300	37002413	1153	1153	1153	1153	0
41	20250319	193200	37002413	1153	1153	1153	1153	0
42	20250319	193100	37002413	1153	1153	1153	1153	0
43	20250319	193000	37002413	1153	1153	1153	1153	0
44	20250319	192900	37002413	1153	1153	1153	1153	0
45	20250319	192800	37002413	1153	1153	1153	1153	0
46	20250319	192700	37002413	1153	1153	1153	1153	0
47	20250319	192600	37002413	1153	1153	1153	1153	0
48	20250319	192500	37002413	1153	1153	1153	1153	0
49	20250319	192400	37002413	1153	1153	1153	1153	0
50	20250319	192300	37002413	1153	1153	1153	1153	0
51	20250319	192200	37002413	1153	1153	1153	1153	0
52	20250319	192100	37002413	1153	1153	1153	1153	0
53	20250319	192000	37002413	1153	1153	1153	1153	0
54	20250319	191900	37002413	1153	1153	1153	1153	0
55	20250319	191800	37002413	1153	1153	1153	1153	0
56	20250319	191700	37002413	1153	1153	1153	1153	0
57	20250319	191600	37002413	1153	1153	1153	1153	0
58	20250319	191500	37002413	1153	1153	1153	1153	0
59	20250319	191400	37002413	1153	1153	1153	1153	0
60	20250319	191300	37002413	1153	1153	1153	1153	0
61	20250319	191200	37002413	1153	1153	1153	1153	0
62	20250319	191100	37002413	1153	1153	1153	1153	6579
63	20250319	191000	37002413	1153	1153	1153	1153	0
64	20250319	190900	37002413	1153	1153	1153	1153	0
65	20250319	190800	37002413	1153	1153	1153	1153	0
66	20250319	190700	37002413	1153	1153	1153	1153	0
67	20250319	190600	37002413	1153	1153	1153	1153	0
68	20250319	190500	37002413	1153	1153	1153	1153	0
69	20250319	190400	37002413	1153	1153	1153	1153	0
70	20250319	190300	37002413	1153	1153	1153	1153	0
71	20250319	190200	37002413	1153	1153	1153	1153	0
72	20250319	190100	37002413	1153	1153	1153	1153	0
73	20250319	190000	37002413	1153	1153	1153	1153	0
74	20250319	185900	37002413	1153	1153	1153	1153	0
75	20250319	185800	37002413	1153	1153	1153	1153	0
76	20250319	185700	37002413	1153	1153	1153	1153	0
77	20250319	185600	37002413	1153	1153	1153	1153	0
78	20250319	185500	37002413	1153	1153	1153	1153	0
79	20250319	185400	37002413	1153	1153	1153	1153	0
80	20250319	185300	37002413	1153	1153	1153	1153	0
81	20250319	185200	37002413	1153	1153	1153	1153	0
82	20250319	185100	37002413	1153	1153	1153	1153	0
83	20250319	185000	37002413	1153	1153	1153	1153	0
84	20250319	184900	37002413	1153	1153	1153	1153	0
85	20250319	184800	37002413	1153	1153	1153	1153	0
86	20250319	184700	37002413	1153	1153	1153	1153	0
87	20250319	184600	37002413	1153	1153	1153	1153	0
88	20250319	184500	37002413	1153	1153	1153	1153	0
89	20250319	184400	37002413	1153	1153	1153	1153	0
90	20250319	184300	37002413	1153	1153	1153	1153	0
91	20250319	184200	37002413	1153	1153	1153	1153	0
92	20250319	184100	37002413	1153	1153	1153	1153	6579
93	20250319	184000	37002413	1153	1153	1153	1153	0
94	20250319	183900	37002413	1153	1153	1153	1153	0
95	20250319	183800	37002413	1153	1153	1153	1153	0
96	20250319	183700	37002413	1153	1153	1153	1153	0
97	20250319	183600	37002413	1153	1153	1153	1153	0
98	20250319	183500	37002413	1153	1153	1153	1153	0
99	20250319	183400	37002413	1153	1153	1153	1153	0
100	20250319	183300	37002413	1153	1153	1153	1153	0
101	20250319	183200	37002413	1153	1153	1153	1153	0
102	20250319	183100	37002413	1153	1153	1153	1153	0
103	20250319	183000	37002413	1153	1153	1153	1153	0
104	20250319	182900	37002413	1153	1153	1153	1153	0
105	20250319	182800	37002413	1153	1153	1153	1153	0
106	20250319	182700	37002413	1153	1153	1153	1153	0
107	20250319	182600	37002413	1153	1153	1153	1153	0
108	20250319	182500	37002413	1153	1153	1153	1153	0
109	20250319	182400	37002413	1153	1153	1153	1153	0
110	20250319	182300	37002413	1153	1153	1153	1153	0
111	20250319	182200	37002413	1153	1153	1153	1153	0
112	20250319	182100	37002413	1153	1153	1153	1153	0
113	20250319	182000	37002413	1153	1153	1153	1153	0
114	20250319	181900	37002413	1153	1153	1153	1153	0
115	20250319	181800	37002413	1153	1153	1153	1153	0
116	20250319	181700	37002413	1153	1153	1153	1153	0
117	20250319	181600	37002413	1153	1153	1153	1153	0
118	20250319	181500	37002413	1153	1153	1153	1153	0
119	20250319	181400	37002413	1153	1153	1153	1153	0
120	20250319	181300	37002413	1153	1153	1153	1153	0
121	20250319	181200	37002413	1153	1153	1153	1153	0
122	20250319	181100	37002413	1153	1153	1153	1153	6579
123	20250319	181000	37002413	1153	1153	1153	1153	0
124	20250319	180900	37002413	1153	1153	1153	1153	0
125	20250319	180800	37002413	1153	1153	1153	1153	0
126	20250319	180700	37002413	1153	1153	1153	1153	0
127	20250319	180600	37002413	1153	1153	1153	1153	0
128	20250319	180500	37002413	1153	1153	1153	1153	0
129	20250319	180400	37002413	1153	1153	1153	1153	0
130	20250319	180300	37002413	1153	1153	1153	1153	0
131	20250319	180200	37002413	1153	1153	1153	1153	0
132	20250319	180100	37002413	1153	1153	1153	1153	0
133	20250319	180000	37002413	1153	1153	1153	1153	0
134	20250319	175900	37002413	1153	1153	1153	1153	0
135	20250319	175800	37002413	1153	1153	1153	1153	0
136	20250319	175700	37002413	1153	1153	1153	1153	0
137	20250319	175600	37002413	1153	1153	1153	1153	0
138	20250319	175500	37002413	1153	1153	1153	1153	0
139	20250319	175400	37002413	1153	1153	1153	1153	0
140	20250319	175300	37002413	1153	1153	1153	1153	0
141	20250319	175200	37002413	1153	1153	1153	1153	0
142	20250319	175100	37002413	1153	1153	1153	1153	0
143	20250319	175000	37002413	1153	1153	1153	1153	0
144	20250319	174900	37002413	1153	1153	1153	1153	0
145	20250319	174800	37002413	1153	1153	1153	1153	0
146	20250319	174700	37002413	1153	1153	1153	1153	0
147	20250319	174600	37002413	1153	1153	1153	1153	0
148	20250319	174500	37002413	1153	1153	1153	1153	0
149	20250319	174400	37002413	1153	1153	1153	1153	0
150	20250319	174300	37002413	1153	1153	1153	1153	0
151	20250319	174200	37002413	1153	1153	1153	1153	0
152	20250319	174100	37002413	1153	1153	1153	1153	6579
153	20250319	174000	37002413	1153	1153	1153	1153	0
154	20250319	173900	37002413	1153	1153	1153	1153	0
155	20250319	173800	37002413	1153	1153	1153	1153	0
156	20250319	173700	37002413	1153	1153	1153	1153	0
157	20250319	173600	37002413	1153	1153	1153	1153	0
158	20250319	173500	37002413	1153	1153	1153	1153	0
159	20250319	173400	37002413	1153	1153	1153	1153	0
160	20250319	173300	37002413	1153	1153	1153	1153	0
161	20250319	173200	37002413	1153	1153	1153	1153	0
162	20250319	173100	37002413	1153	1153	1153	1153	0
163	20250319	173000	37002413	1153	1153	1153	1153	0
164	20250319	172900	37002413	1153	1153	1153	1153	0
165	20250319	172800	37002413	1153	1153	1153	1153	0
166	20250319	172700	37002413	1153	1153	1153	1153	0
167	20250319	172600	37002413	1153	1153	1153	1153	0
168	20250319	172500	37002413	1153	1153	1153	1153	0
169	20250319	172400	37002413	1153	1153	1153	1153	0
170	20250319	172300	37002413	1153	1153	1153	1153	0
171	20250319	172200	37002413	1153	1153	1153	1153	0
172	20250319	172100	37002413	1153	1153	1153	1153	0
173	20250319	172000	37002413	1153	1153	1153	1153	0
174	20250319	171900	37002413	1153	1153	1153	1153	0
175	20250319	171800	37002413	1153	1153	1153	1153	0
176	20250319	171700	37002413	1153	1153	1153	1153	0
177	20250319	171600	37002413	1153	1153	1153	1153	0
178	20250319	171500	37002413	1153	1153	1153	1153	0
179	20250319	171400	37002413	1153	1153	1153	1153	0
180	20250319	171300	37002413	1153	1153	1153	1153	0
181	20250319	171200	37002413	1153	1153	1153	1153	0
182	20250319	171100	37002413	1153	1153	1153	1153	6579
183	20250319	171000	37002413	1153	1153	1153	1153	0
184	20250319	170900	37002413	1153	1153	1153	1153	0
185	20250319	170800	37002413	1153	1153	1153	1153	0
186	20250319	170700	37002413	1153	1153	1153	1153	0
187	20250319	170600	37002413	1153	1153	1153	1153	0
188	20250319	170500	37002413	1153	1153	1153	1153	0
189	20250319	170400	37002413	1153	1153	1153	1153	0
190	20250319	170300	37002413	1153	1153	1153	1153	0
191	20250319	170200	37002413	1153	1153	1153	1153	0
192	20250319	170100	37002413	1153	1153	1153	1153	0
193	20250319	170000	37002413	1153	1153	1153	1153	0
194	20250319	165900	37002413	1153	1153	1153	1153	0
195	20250319	165800	37002413	1153	1153	1153	1153	0
196	20250319	165700	37002413	1153	1153	1153	1153	0
197	20250319	165600	37002413	1153	1153	1153	1153	0
198	20250319	165500	37002413	1153	1153	1153	1153	0
199	20250319	165400	37002413	1153	1153	1153	1153	0
200	20250319	165300	37002413	1153	1153	1153	1153	0
201	20250319	165200	37002413	1153	1153	1153	1153	0
202	20250319	165100	37002413	1153	1153	1153	1153	0
203	20250319	165000	37002413	1153	1153	1153	1153	0
204	20250319	164900	37002413	1153	1153	1153	1153	0
205	20250319	164800	37002413	1153	1153	1153	1153	0
206	20250319	164700	37002413	1153	1153	1153	1153	0
207	20250319	164600	37002413	1153	1153	1153	1153	0
208	20250319	164500	37002413	1153	1153	1153	1153	0
209	20250319	164400	37002413	1153	1153	1153	1153	0
210	20250319	164300	37002413	1153	1153	1153	1153	0
211	20250319	164200	37002413	1153	1153	1153	1153	0
212	20250319	164100	37002413	1153	1153	1153	1153	6579
213	20250319	164000	37002413	1153	1153	1153	1153	0
214	20250319	163900	37002413	1153	1153	1153	1153	0
215	20250319	163800	37002413	1153	1153	1153	1153	0
216	20250319	163700	37002413	1153	1153	1153	1153	0
217	20250319	163600	37002413	1153	1153	1153	1153	0
218	20250319	163500	37002413	1153	1153	1153	1153	0
219	20250319	163400	37002413	1153	1153	1153	1153	0
220	20250319	163300	37002413	1153	1153	1153	1153	0
221	20250319	163200	37002413	1153	1153	1153	1153	0
222	20250319	163100	37002413	1153	1153	1153	1153	0
223	20250319	163000	37002413	1153	1153	1153	1153	0
224	20250319	162900	37002413	1153	1153	1153	1153	0
225	20250319	162800	37002413	1153	1153	1153	1153	0
226	20250319	162700	37002413	1153	1153	1153	1153	0
227	20250319	162600	37002413	1153	1153	1153	1153	0
228	20250319	162500	37002413	1153	1153	1153	1153	0
229	20250319	162400	37002413	1153	1153	1153	1153	0
230	20250319	162300	37002413	1153	1153	1153	1153	0
231	20250319	162200	37002413	1153	1153	1153	1153	0
232	20250319	162100	37002413	1153	1153	1153	1153	0
233	20250319	162000	37002413	1153	1153	1153	1153	0
234	20250319	161900	37002413	1153	1153	1153	1153	0
235	20250319	161800	37002413	1153	1153	1153	1153	0
236	20250319	161700	37002413	1153	1153	1153	1153	0
237	20250319	161600	37002413	1153	1153	1153	1153	0
238	20250319	161500	37002413	1153	1153	1153	1153	0
239	20250319	161400	37002413	1153	1153	1153	1153	0
240	20250319	161300	37002413	1153	1153	1153	1153	0
241	20250319	161200	37002413	1153	1153	1153	1153	0
242	20250319	161100	37002413	1153	1153	1153	1153	6579
243	20250319	161000	37002413	1153	1153	1153	1153	0
244	20250319	160900	37002413	1153	1153	1153	1153	0
245	20250319	160800	37002413	1153	1153	1153	1153	0
246	20250319	160700	37002413	1153	1153	1153	1153	0
247	20250319	160600	37002413	1153	1153	1153	1153	0
248	20250319	160500	37002413	1153	1153	1153	1153	0
249	20250319	160400	37002413	1153	1153	1153	1153	0
250	20250319	160300	37002413	1153	1153	1153	1153	0
251	20250319	160200	37002413	1153	1153	1153	1153	0
252	20250319	160100	37002413	1153	1153	1153	1153	0
253	20250319	160000	37002413	1153	1153	1153	1153	0
254	20250319	155900	37002413	1153	1153	1153	1153	0
255	20250319	155800	37002413	1153	1153	1153	1153	0
256	20250319	155700	37002413	1153	1153	1153	1153	0
257	20250319	155600	37002413	1153	1153	1153	1153	0
258	20250319	155500	37002413	1153	1153	1153	1153	0
259	20250319	155400	37002413	1153	1153	1153	1153	0
260	20250319	155300	37002413	1153	1153	1153	1153	0
261	20250319	155200	37002413	1153	1153	1153	1153	0
262	20250319	155100	37002413	1153	1153	1153	1153	0
263	20250319	155000	37002413	1153	1153	1153	1153	0
264	20250319	154900	37002413	1153	1153	1153	1153	0
265	20250319	154800	37002413	1153	1153	1153	1153	0
266	20250319	154700	37002413	1153	1153	1153	1153	0
267	20250319	154600	37002413	1153	1153	1153	1153	0
268	20250319	154500	37002413	1153	1153	1153	1153	0
269	20250319	154400	37002413	1153	1153	1153	1153	0
270	20250319	154300	37002413	1153	1153	1153	1153	0
271	20250319	154200	37002413	1153	1153	1153	1153	0
272	20250319	154100	37002413	1153	1153	1153	1153	6579
273	20250319	154000	37002413	1153	1153	1153	1153	0
274	20250319	153900	37002413	1153	1153	1153	1153	0
275	20250319	153800	37002413	1153	1153	1153	1153	0
276	20250319	153700	37002413	1153	1153	1153	1153	0
277	20250319	153600	37002413	1153	1153	1153	1153	0
278	20250319	153500	37002413	1153	1153	1153	1153	0
279	20250319	153400	37002413	1153	1153	1153	1153	0
280	20250319	153300	37002413	1153	1153	1153	1153	0
281	20250319	153200	37002413	1153	1153	1153	1153	0
282	20250319	153100	37002413	1153	1153	1153	1153	0
283	20250319	153000	37002413	1153	1153	1153	1153	6579
284	20250319	152900	29416826	1170	1170	1170	1170	0
285	20250319	152800	29416826	1170	1170	1170	1170	0
286	20250319	152700	29416826	1170	1170	1170	1170	0
287	20250319	152600	29416826	1170	1170	1170	1170	0
288	20250319	152500	29416826	1170	1170	1170	1170	0
289	20250319	152400	29416826	1170	1170	1170	1170	0
290	20250319	152300	29416826	1170	1170	1170	1170	0
291	20250319	152200	29416826	1170	1170	1170	1170	0
292	20250319	152100	29416826	1170	1170	1170	1170	0
293	20250319	152000	29416826	1170	1170	1170	1170	0
294	20250319	151900	29416826	1170	1170	1170	1164	38
295	20250319	151800	29372433	1170	1170	1170	1170	3
296	20250319	151700	29368923	1170	1170	1178	1163	1053
297	20250319	151600	28140319	1170	1170	1170	1163	1350
298	20250319	151500	26567054	1170	1179	1179	1170	1256
299	20250319	151400	25096265	1179	1179	1179	1179	2
300	20250319	151300	25093907	1179	1179	1179	1179	1
301	20250319	151200	25092728	1178	1179	1179	1178	5
302	20250319	151100	25086837	1179	1180	1180	1172	1017
303	20250319	151000	23894730	1180	1180	1180	1180	1
304	20250319	150900	23893550	1180	1179	1180	1179	5
305	20250319	150800	23887651	1179	1179	1186	1179	873
306	20250319	150700	22857455	1179	1180	1180	1167	512
307	20250319	150600	22259496	1173	1180	1180	1173	343
308	20250319	150500	21856680	1175	1175	1175	1175	0
309	20250319	150400	21856680	1175	1175	1175	1175	386
310	20250319	150300	21403130	1180	1180	1180	1180	520
311	20250319	150200	20789530	1180	1180	1180	1180	0
312	20250319	150100	20789530	1180	1180	1180	1180	1
313	20250319	150000	20788350	1180	1180	1180	1180	0
314	20250319	145900	20788350	1180	1180	1180	1180	0
315	20250319	145800	20788350	1180	1180	1180	1180	0
316	20250319	145700	20788350	1180	1180	1180	1180	1
317	20250319	145600	20787170	1186	1186	1186	1186	0
318	20250319	145500	20787170	1186	1186	1186	1186	0
319	20250319	145400	20787170	1186	1186	1186	1186	1
320	20250319	145300	20785984	1186	1186	1186	1186	0
321	20250319	145200	20785984	1186	1186	1186	1186	1
322	20250319	145100	20784798	1187	1187	1187	1187	0
323	20250319	145000	20784798	1187	1186	1187	1186	41
324	20250319	144900	20736171	1187	1187	1187	1187	0
325	20250319	144800	20736171	1187	1187	1187	1187	1
326	20250319	144700	20734984	1187	1187	1187	1187	0
327	20250319	144600	20734984	1187	1180	1188	1173	2720
328	20250319	144500	17538189	1188	1188	1188	1188	0
329	20250319	144400	17538189	1188	1188	1188	1188	0
330	20250319	144300	17538189	1188	1188	1188	1188	0
331	20250319	144200	17538189	1188	1188	1188	1188	1
332	20250319	144100	17537001	1188	1188	1188	1188	0
333	20250319	144000	17537001	1188	1188	1188	1188	0
334	20250319	143900	17537001	1188	1188	1188	1188	0
335	20250319	143800	17537001	1188	1188	1188	1188	0
336	20250319	143700	17537001	1188	1188	1188	1188	1
337	20250319	143600	17535813	1180	1188	1188	1180	11
338	20250319	143500	17522825	1188	1188	1188	1188	0
339	20250319	143400	17522825	1188	1188	1188	1188	10
340	20250319	143300	17510945	1188	1188	1188	1188	0
341	20250319	143200	17510945	1188	1188	1188	1188	1
342	20250319	143100	17509757	1163	1163	1163	1163	0
343	20250319	143000	17509757	1163	1180	1180	1160	6062
344	20250319	142900	10391210	1178	1185	1185	1178	1514
345	20250319	142800	8605787	1190	1190	1190	1190	0
346	20250319	142700	8605787	1190	1190	1190	1190	0
347	20250319	142600	8605787	1190	1190	1190	1190	0
348	20250319	142500	8605787	1190	1190	1190	1190	0
349	20250319	142400	8605787	1190	1190	1190	1190	0
350	20250319	142300	8605787	1190	1190	1190	1190	0
351	20250319	142200	8605787	1190	1190	1190	1190	0
352	20250319	142100	8605787	1190	1190	1190	1190	0
353	20250319	142000	8605787	1190	1190	1190	1190	0
354	20250319	141900	8605787	1190	1190	1190	1190	0
355	20250319	141800	8605787	1190	1190	1190	1190	0
356	20250319	141700	8605787	1190	1190	1190	1190	0
357	20250319	141600	8605787	1190	1190	1190	1190	0
358	20250319	141500	8605787	1190	1190	1190	1190	0
359	20250319	141400	8605787	1190	1190	1190	1190	0
360	20250319	141300	8605787	1190	1190	1190	1190	0
361	20250319	141200	8605787	1190	1180	1190	1180	116
362	20250319	141100	8468662	1180	1180	1180	1180	0
363	20250319	141000	8468662	1180	1180	1180	1180	0
364	20250319	140900	8468662	1180	1182	1182	1180	311
365	20250319	140800	8101602	1185	1185	1185	1185	10
366	20250319	140700	8089752	1186	1186	1186	1186	0
367	20250319	140600	8089752	1186	1186	1186	1186	0
368	20250319	140500	8089752	1186	1187	1187	1186	26
369	20250319	140400	8058898	1188	1188	1188	1188	0
370	20250319	140300	8058898	1188	1188	1188	1188	0
371	20250319	140200	8058898	1188	1188	1188	1188	0
372	20250319	140100	8058898	1188	1188	1188	1188	0
373	20250319	140000	8058898	1188	1188	1188	1188	0
374	20250319	135900	8058898	1188	1188	1188	1188	0
375	20250319	135800	8058898	1188	1188	1188	1188	0
376	20250319	135700	8058898	1188	1188	1188	1188	70
377	20250319	135600	7975738	1189	1189	1189	1189	0
378	20250319	135500	7975738	1189	1189	1189	1189	0
379	20250319	135400	7975738	1189	1189	1189	1189	0
380	20250319	135300	7975738	1189	1189	1189	1189	0
381	20250319	135200	7975738	1189	1189	1189	1189	0
382	20250319	135100	7975738	1189	1189	1189	1189	0
383	20250319	135000	7975738	1189	1189	1189	1189	0
384	20250319	134900	7975738	1189	1189	1189	1189	0
385	20250319	134800	7975738	1189	1189	1189	1189	0
386	20250319	134700	7975738	1189	1189	1189	1189	0
387	20250319	134600	7975738	1189	1189	1189	1189	0
388	20250319	134500	7975738	1189	1189	1189	1189	0
389	20250319	134400	7975738	1189	1189	1189	1189	0
390	20250319	134300	7975738	1189	1189	1189	1189	0
391	20250319	134200	7975738	1189	1189	1189	1189	0
392	20250319	134100	7975738	1189	1189	1189	1189	0
393	20250319	134000	7975738	1189	1189	1189	1189	0
394	20250319	133900	7975738	1189	1189	1189	1189	0
395	20250319	133800	7975738	1189	1189	1189	1189	0
396	20250319	133700	7975738	1189	1189	1189	1189	0
397	20250319	133600	7975738	1189	1189	1189	1189	0
398	20250319	133500	7975738	1189	1189	1189	1189	0
399	20250319	133400	7975738	1189	1189	1189	1189	0
400	20250319	133300	7975738	1189	1189	1189	1189	0
401	20250319	133200	7975738	1189	1189	1189	1189	0
402	20250319	133100	7975738	1189	1189	1189	1189	0
403	20250319	133000	7975738	1189	1189	1189	1189	0
404	20250319	132900	7975738	1189	1189	1189	1189	0
405	20250319	132800	7975738	1189	1189	1189	1189	0
406	20250319	132700	7975738	1189	1189	1189	1189	0
407	20250319	132600	7975738	1189	1189	1189	1189	1
408	20250319	132500	7974549	1189	1189	1189	1189	0
409	20250319	132400	7974549	1189	1189	1189	1189	23
410	20250319	132300	7947202	1189	1189	1189	1189	0
411	20250319	132200	7947202	1189	1189	1189	1189	0
412	20250319	132100	7947202	1189	1189	1189	1189	0
413	20250319	132000	7947202	1189	1189	1189	1189	0
414	20250319	131900	7947202	1189	1189	1189	1189	0
415	20250319	131800	7947202	1189	1189	1189	1189	0
416	20250319	131700	7947202	1189	1189	1189	1189	1
417	20250319	131600	7946013	1191	1191	1191	1191	0
418	20250319	131500	7946013	1191	1191	1191	1191	0
419	20250319	131400	7946013	1191	1191	1191	1191	0
420	20250319	131300	7946013	1191	1191	1191	1191	0
421	20250319	131200	7946013	1191	1191	1191	1191	0
422	20250319	131100	7946013	1191	1191	1191	1191	0
423	20250319	131000	7946013	1191	1191	1191	1191	0
424	20250319	130900	7946013	1191	1191	1191	1191	0
425	20250319	130800	7946013	1191	1191	1191	1191	0
426	20250319	130700	7946013	1191	1191	1191	1191	0
427	20250319	130600	7946013	1191	1191	1191	1191	0
428	20250319	130500	7946013	1191	1191	1191	1191	0
429	20250319	130400	7946013	1191	1191	1191	1191	0
430	20250319	130300	7946013	1191	1191	1191	1191	0
431	20250319	130200	7946013	1191	1191	1191	1191	0
432	20250319	130100	7946013	1191	1191	1191	1191	0
433	20250319	130000	7946013	1191	1191	1191	1191	42
434	20250319	125900	7895991	1191	1191	1191	1191	0
435	20250319	125800	7895991	1191	1191	1191	1191	0
436	20250319	125700	7895991	1191	1191	1191	1191	1
437	20250319	125600	7894800	1191	1191	1191	1191	0
438	20250319	125500	7894800	1191	1191	1191	1191	0
439	20250319	125400	7894800	1191	1191	1191	1191	0
440	20250319	125300	7894800	1191	1191	1191	1191	0
441	20250319	125200	7894800	1191	1191	1191	1191	0
442	20250319	125100	7894800	1191	1191	1191	1191	0
443	20250319	125000	7894800	1191	1191	1191	1191	0
444	20250319	124900	7894800	1191	1191	1191	1191	0
445	20250319	124800	7894800	1191	1191	1191	1191	0
446	20250319	124700	7894800	1191	1191	1191	1191	0
447	20250319	124600	7894800	1191	1191	1191	1191	0
448	20250319	124500	7894800	1191	1191	1191	1191	0
449	20250319	124400	7894800	1191	1191	1191	1191	1
450	20250319	124300	7893609	1191	1191	1191	1191	0
451	20250319	124200	7893609	1191	1186	1191	1186	2509
452	20250319	124100	4915390	1191	1191	1191	1191	0
453	20250319	124000	4915390	1191	1191	1191	1191	0
454	20250319	123900	4915390	1191	1191	1191	1191	0
455	20250319	123800	4915390	1191	1191	1191	1191	0
456	20250319	123700	4915390	1191	1191	1191	1191	0
457	20250319	123600	4915390	1191	1191	1191	1191	0
458	20250319	123500	4915390	1191	1191	1191	1191	0
459	20250319	123400	4915390	1191	1191	1191	1191	0
460	20250319	123300	4915390	1191	1191	1191	1191	0
461	20250319	123200	4915390	1191	1191	1191	1191	0
462	20250319	123100	4915390	1191	1191	1191	1191	1
463	20250319	123000	4914199	1191	1191	1191	1191	0
464	20250319	122900	4914199	1191	1191	1191	1191	0
465	20250319	122800	4914199	1191	1191	1191	1191	0
466	20250319	122700	4914199	1191	1191	1191	1191	0
467	20250319	122600	4914199	1191	1191	1191	1191	0
468	20250319	122500	4914199	1191	1191	1191	1191	0
469	20250319	122400	4914199	1191	1191	1191	1191	0
470	20250319	122300	4914199	1191	1191	1191	1191	0
471	20250319	122200	4914199	1191	1191	1191	1191	0
472	20250319	122100	4914199	1191	1191	1191	1191	0
473	20250319	122000	4914199	1191	1191	1191	1191	0
474	20250319	121900	4914199	1191	1191	1191	1191	0
475	20250319	121800	4914199	1191	1191	1191	1191	0
476	20250319	121700	4914199	1191	1191	1191	1191	0
477	20250319	121600	4914199	1191	1191	1191	1191	0
478	20250319	121500	4914199	1191	1191	1191	1191	20
479	20250319	121400	4890379	1191	1191	1191	1191	0
480	20250319	121300	4890379	1191	1191	1191	1191	0
481	20250319	121200	4890379	1191	1191	1191	1191	0
482	20250319	121100	4890379	1191	1191	1191	1191	0
483	20250319	121000	4890379	1191	1191	1191	1191	0
484	20250319	120900	4890379	1191	1191	1191	1191	0
485	20250319	120800	4890379	1191	1191	1191	1191	0
486	20250319	120700	4890379	1191	1191	1191	1191	0
487	20250319	120600	4890379	1191	1183	1191	1183	152
488	20250319	120500	4710187	1183	1183	1183	1183	0
489	20250319	120400	4710187	1183	1183	1183	1183	0
490	20250319	120300	4710187	1183	1183	1183	1183	0
491	20250319	120200	4710187	1183	1183	1183	1183	0
492	20250319	120100	4710187	1183	1183	1183	1183	50
493	20250319	120000	4651037	1183	1183	1183	1183	0
494	20250319	115900	4651037	1183	1183	1183	1183	0
495	20250319	115800	4651037	1183	1183	1183	1183	0
496	20250319	115700	4651037	1183	1183	1183	1183	0
497	20250319	115600	4651037	1183	1183	1183	1183	0
498	20250319	115500	4651037	1183	1183	1183	1183	0
499	20250319	115400	4651037	1183	1183	1183	1183	0
500	20250319	115300	4651037	1183	1183	1183	1183	0
501	20250319	115200	4651037	1183	1183	1183	1183	0
502	20250319	115100	4651037	1183	1183	1183	1183	0
503	20250319	115000	4651037	1183	1183	1183	1183	0
504	20250319	114900	4651037	1183	1183	1183	1183	0
505	20250319	114800	4651037	1183	1183	1183	1183	0
506	20250319	114700	4651037	1183	1183	1183	1183	0
507	20250319	114600	4651037	1183	1183	1183	1183	0
508	20250319	114500	4651037	1183	1183	1183	1183	0
509	20250319	114400	4651037	1183	1183	1183	1183	1
510	20250319	114300	4649854	1183	1183	1183	1183	0
511	20250319	114200	4649854	1183	1183	1183	1183	0
512	20250319	114100	4649854	1183	1183	1183	1183	10
513	20250319	114000	4638024	1184	1184	1184	1184	0
514	20250319	113900	4638024	1184	1184	1184	1184	0
515	20250319	113800	4638024	1184	1184	1184	1184	0
516	20250319	113700	4638024	1184	1184	1184	1184	0
517	20250319	113600	4638024	1184	1184	1184	1184	0
518	20250319	113500	4638024	1184	1184	1184	1184	0
519	20250319	113400	4638024	1184	1184	1184	1184	0
520	20250319	113300	4638024	1184	1184	1184	1184	0
521	20250319	113200	4638024	1184	1184	1184	1184	0
522	20250319	113100	4638024	1184	1184	1184	1184	0
523	20250319	113000	4638024	1184	1184	1184	1184	0
524	20250319	112900	4638024	1184	1184	1184	1184	0
525	20250319	112800	4638024	1184	1184	1184	1184	0
526	20250319	112700	4638024	1184	1184	1184	1184	0
527	20250319	112600	4638024	1184	1184	1184	1184	0
528	20250319	112500	4638024	1184	1184	1184	1184	0
529	20250319	112400	4638024	1184	1184	1184	1184	0
530	20250319	112300	4638024	1184	1184	1184	1184	0
531	20250319	112200	4638024	1184	1184	1184	1184	17
532	20250319	112100	4617896	1185	1185	1185	1185	0
533	20250319	112000	4617896	1185	1185	1185	1185	0
534	20250319	111900	4617896	1185	1185	1185	1185	0
535	20250319	111800	4617896	1185	1185	1185	1185	0
536	20250319	111700	4617896	1185	1185	1185	1185	0
537	20250319	111600	4617896	1185	1185	1185	1185	0
538	20250319	111500	4617896	1185	1185	1185	1185	0
539	20250319	111400	4617896	1185	1185	1185	1185	0
540	20250319	111300	4617896	1185	1185	1185	1185	1
541	20250319	111200	4616711	1185	1185	1185	1185	0
542	20250319	111100	4616711	1185	1185	1185	1185	0
543	20250319	111000	4616711	1185	1185	1185	1185	0
544	20250319	110900	4616711	1185	1185	1185	1185	0
545	20250319	110800	4616711	1185	1185	1185	1185	0
546	20250319	110700	4616711	1185	1185	1185	1185	0
547	20250319	110600	4616711	1185	1185	1185	1185	99
548	20250319	110500	4499396	1185	1185	1185	1185	0
549	20250319	110400	4499396	1185	1185	1185	1185	0
550	20250319	110300	4499396	1185	1185	1185	1185	0
551	20250319	110200	4499396	1185	1185	1185	1185	0
552	20250319	110100	4499396	1185	1185	1185	1185	0
553	20250319	110000	4499396	1185	1185	1185	1185	66
554	20250319	105900	4421186	1185	1185	1185	1185	0
555	20250319	105800	4421186	1185	1185	1185	1185	0
556	20250319	105700	4421186	1185	1185	1185	1185	0
557	20250319	105600	4421186	1185	1185	1185	1185	0
558	20250319	105500	4421186	1185	1185	1185	1185	1
559	20250319	105400	4420001	1185	1185	1185	1185	0
560	20250319	105300	4420001	1185	1185	1185	1185	1
561	20250319	105200	4418816	1182	1182	1182	1182	0
562	20250319	105100	4418816	1182	1182	1182	1182	1
563	20250319	105000	4417634	1185	1185	1185	1185	0
564	20250319	104900	4417634	1185	1181	1185	1181	784
565	20250319	104800	3491726	1181	1181	1181	1181	0
566	20250319	104700	3491726	1181	1181	1181	1181	0
567	20250319	104600	3491726	1181	1181	1181	1181	23
568	20250319	104500	3464563	1181	1181	1181	1181	53
569	20250319	104400	3401970	1181	1181	1181	1181	169
570	20250319	104300	3202381	1181	1181	1181	1181	0
571	20250319	104200	3202381	1181	1181	1181	1181	0
572	20250319	104100	3202381	1181	1181	1181	1181	0
573	20250319	104000	3202381	1181	1181	1181	1181	1
574	20250319	103900	3201200	1181	1181	1181	1181	6
575	20250319	103800	3194114	1181	1180	1181	1180	21
576	20250319	103700	3169333	1181	1181	1181	1181	0
577	20250319	103600	3169333	1181	1181	1181	1181	1
578	20250319	103500	3168152	1180	1180	1180	1180	48
579	20250319	103400	3111512	1181	1181	1181	1181	1
580	20250319	103300	3110331	1181	1183	1183	1180	91
581	20250319	103200	3002883	1183	1183	1183	1183	32
582	20250319	103100	2965027	1185	1185	1185	1185	8
583	20250319	103000	2955547	1185	1189	1189	1185	62
584	20250319	102900	2881949	1189	1189	1189	1189	0
585	20250319	102800	2881949	1189	1190	1190	1189	2
586	20250319	102700	2879570	1191	1191	1191	1191	1
587	20250319	102600	2878379	1191	1191	1191	1191	1
588	20250319	102500	2877188	1191	1191	1191	1191	0
589	20250319	102400	2877188	1191	1191	1191	1191	0
590	20250319	102300	2877188	1191	1191	1191	1191	0
591	20250319	102200	2877188	1191	1191	1191	1191	0
592	20250319	102100	2877188	1191	1191	1191	1191	0
593	20250319	102000	2877188	1191	1191	1191	1191	0
594	20250319	101900	2877188	1191	1191	1191	1191	0
595	20250319	101800	2877188	1191	1191	1191	1191	0
596	20250319	101700	2877188	1191	1191	1191	1191	0
597	20250319	101600	2877188	1191	1191	1191	1191	0
598	20250319	101500	2877188	1191	1191	1191	1191	0
599	20250319	101400	2877188	1191	1191	1191	1191	1
600	20250319	101300	2875997	1191	1191	1191	1191	0
601	20250319	101200	2875997	1191	1191	1191	1191	1
602	20250319	101100	2874806	1191	1191	1191	1191	1
603	20250319	101000	2873615	1185	1185	1185	1185	0
604	20250319	100900	2873615	1185	1185	1185	1185	3
605	20250319	100800	2870060	1192	1192	1192	1192	0
606	20250319	100700	2870060	1192	1192	1192	1192	0
607	20250319	100600	2870060	1192	1192	1192	1192	0
608	20250319	100500	2870060	1192	1192	1192	1192	0
609	20250319	100400	2870060	1192	1192	1192	1192	0
610	20250319	100300	2870060	1192	1192	1192	1192	0
611	20250319	100200	2870060	1192	1192	1192	1192	0
612	20250319	100100	2870060	1192	1192	1192	1192	30
613	20250319	100000	2834300	1192	1192	1192	1192	0
614	20250319	095900	2834300	1192	1192	1192	1192	0
615	20250319	095800	2834300	1192	1192	1192	1192	0
616	20250319	095700	2834300	1192	1192	1192	1192	24
617	20250319	095600	2805692	1192	1192	1192	1192	0
618	20250319	095500	2805692	1192	1192	1192	1192	0
619	20250319	095400	2805692	1192	1192	1192	1192	0
620	20250319	095300	2805692	1192	1192	1192	1192	0
621	20250319	095200	2805692	1192	1192	1192	1192	0
622	20250319	095100	2805692	1192	1192	1192	1192	0
623	20250319	095000	2805692	1192	1192	1192	1192	0
624	20250319	094900	2805692	1192	1192	1192	1192	0
625	20250319	094800	2805692	1192	1192	1192	1192	0
626	20250319	094700	2805692	1192	1192	1192	1192	0
627	20250319	094600	2805692	1192	1192	1192	1192	0
628	20250319	094500	2805692	1192	1192	1192	1192	2
629	20250319	094400	2803308	1192	1191	1192	1191	601
630	20250319	094300	2086949	1191	1191	1191	1191	0
631	20250319	094200	2086949	1191	1190	1191	1190	201
632	20250319	094100	1847758	1190	1190	1190	1190	0
633	20250319	094000	1847758	1190	1190	1190	1190	0
634	20250319	093900	1847758	1190	1190	1190	1190	0
635	20250319	093800	1847758	1190	1190	1190	1190	0
636	20250319	093700	1847758	1190	1190	1190	1190	0
637	20250319	093600	1847758	1190	1190	1190	1190	0
638	20250319	093500	1847758	1190	1190	1190	1190	0
639	20250319	093400	1847758	1190	1190	1190	1190	0
640	20250319	093300	1847758	1190	1190	1190	1190	0
641	20250319	093200	1847758	1190	1190	1190	1190	0
642	20250319	093100	1847758	1190	1189	1190	1189	305
643	20250319	093000	1485111	1189	1189	1189	1189	0
644	20250319	092900	1485111	1189	1189	1189	1189	29
645	20250319	092800	1450630	1189	1189	1189	1189	0
646	20250319	092700	1450630	1189	1189	1189	1189	0
647	20250319	092600	1450630	1189	1189	1189	1189	0
648	20250319	092500	1450630	1189	1189	1189	1189	0
649	20250319	092400	1450630	1189	1189	1189	1189	25
650	20250319	092300	1420905	1189	1180	1189	1180	101
651	20250319	092200	1301716	1180	1180	1180	1180	390
652	20250319	092100	841516	1180	1180	1180	1180	84
653	20250319	092000	742396	1180	1180	1180	1180	0
654	20250319	091900	742396	1180	1180	1180	1180	100
655	20250319	091800	624396	1180	1180	1180	1180	33
656	20250319	091700	585456	1180	1180	1180	1180	210
657	20250319	091600	337656	1179	1179	1179	1179	27
658	20250319	091500	305823	1180	1180	1180	1180	33
659	20250319	091400	266883	1180	1180	1180	1180	100
660	20250319	091300	148883	1180	1180	1180	1180	7
661	20250319	091200	140623	1180	1190	1190	1180	68
662	20250319	091100	60373	1180	1185	1191	1179	38
663	20250319	091000	15506	1192	1192	1192	1192	0
664	20250319	090900	15506	1192	1192	1192	1192	0
665	20250319	090800	15506	1192	1192	1192	1192	1
666	20250319	090700	14314	1193	1193	1193	1193	1
667	20250319	090600	13121	1201	1201	1201	1201	0
668	20250319	090500	13121	1201	1201	1201	1201	0
669	20250319	090400	13121	1201	1201	1201	1201	1
670	20250319	090300	11920	1192	1192	1192	1192	0
671	20250319	090200	11920	1192	1192	1192	1192	0
672	20250319	090100	11920	1192	1192	1192	1192	9
673	20250319	090000	1192	1192	1192	1192	1192	1