KissMeData/122690/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202000	21274211	1835	1835	1835	1835	1425
3	20250324	201900	21274211	1835	1835	1835	1835	0
4	20250324	201800	21274211	1835	1835	1835	1835	0
5	20250324	201700	21274211	1835	1835	1835	1835	0
6	20250324	201600	21274211	1835	1835	1835	1835	0
7	20250324	201500	21274211	1835	1835	1835	1835	0
8	20250324	201400	21274211	1835	1835	1835	1835	0
9	20250324	201300	21274211	1835	1835	1835	1835	0
10	20250324	201200	21274211	1835	1835	1835	1835	0
11	20250324	201100	21274211	1835	1835	1835	1835	0
12	20250324	201000	21274211	1835	1835	1835	1835	0
13	20250324	200900	21274211	1835	1835	1835	1835	0
14	20250324	200800	21274211	1835	1835	1835	1835	0
15	20250324	200700	21274211	1835	1835	1835	1835	0
16	20250324	200600	21274211	1835	1835	1835	1835	0
17	20250324	200500	21274211	1835	1835	1835	1835	0
18	20250324	200400	21274211	1835	1835	1835	1835	0
19	20250324	200300	21274211	1835	1835	1835	1835	0
20	20250324	200200	21274211	1835	1835	1835	1835	0
21	20250324	200100	21274211	1835	1835	1835	1835	0
22	20250324	200000	21274211	1835	1835	1835	1835	0
23	20250324	195900	21274211	1835	1835	1835	1835	0
24	20250324	195800	21274211	1835	1835	1835	1835	0
25	20250324	195700	21274211	1835	1835	1835	1835	0
26	20250324	195600	21274211	1835	1835	1835	1835	0
27	20250324	195500	21274211	1835	1835	1835	1835	0
28	20250324	195400	21274211	1835	1835	1835	1835	0
29	20250324	195300	21274211	1835	1835	1835	1835	0
30	20250324	195200	21274211	1835	1835	1835	1835	0
31	20250324	195100	21274211	1835	1835	1835	1835	0
32	20250324	195000	21274211	1835	1835	1835	1835	1425
33	20250324	194900	21274211	1835	1835	1835	1835	0
34	20250324	194800	21274211	1835	1835	1835	1835	0
35	20250324	194700	21274211	1835	1835	1835	1835	0
36	20250324	194600	21274211	1835	1835	1835	1835	0
37	20250324	194500	21274211	1835	1835	1835	1835	0
38	20250324	194400	21274211	1835	1835	1835	1835	0
39	20250324	194300	21274211	1835	1835	1835	1835	0
40	20250324	194200	21274211	1835	1835	1835	1835	0
41	20250324	194100	21274211	1835	1835	1835	1835	0
42	20250324	194000	21274211	1835	1835	1835	1835	0
43	20250324	193900	21274211	1835	1835	1835	1835	0
44	20250324	193800	21274211	1835	1835	1835	1835	0
45	20250324	193700	21274211	1835	1835	1835	1835	0
46	20250324	193600	21274211	1835	1835	1835	1835	0
47	20250324	193500	21274211	1835	1835	1835	1835	0
48	20250324	193400	21274211	1835	1835	1835	1835	0
49	20250324	193300	21274211	1835	1835	1835	1835	0
50	20250324	193200	21274211	1835	1835	1835	1835	0
51	20250324	193100	21274211	1835	1835	1835	1835	0
52	20250324	193000	21274211	1835	1835	1835	1835	0
53	20250324	192900	21274211	1835	1835	1835	1835	0
54	20250324	192800	21274211	1835	1835	1835	1835	0
55	20250324	192700	21274211	1835	1835	1835	1835	0
56	20250324	192600	21274211	1835	1835	1835	1835	0
57	20250324	192500	21274211	1835	1835	1835	1835	0
58	20250324	192400	21274211	1835	1835	1835	1835	0
59	20250324	192300	21274211	1835	1835	1835	1835	0
60	20250324	192200	21274211	1835	1835	1835	1835	0
61	20250324	192100	21274211	1835	1835	1835	1835	0
62	20250324	192000	21274211	1835	1835	1835	1835	1425
63	20250324	191900	21274211	1835	1835	1835	1835	0
64	20250324	191800	21274211	1835	1835	1835	1835	0
65	20250324	191700	21274211	1835	1835	1835	1835	0
66	20250324	191600	21274211	1835	1835	1835	1835	0
67	20250324	191500	21274211	1835	1835	1835	1835	0
68	20250324	191400	21274211	1835	1835	1835	1835	0
69	20250324	191300	21274211	1835	1835	1835	1835	0
70	20250324	191200	21274211	1835	1835	1835	1835	0
71	20250324	191100	21274211	1835	1835	1835	1835	0
72	20250324	191000	21274211	1835	1835	1835	1835	0
73	20250324	190900	21274211	1835	1835	1835	1835	0
74	20250324	190800	21274211	1835	1835	1835	1835	0
75	20250324	190700	21274211	1835	1835	1835	1835	0
76	20250324	190600	21274211	1835	1835	1835	1835	0
77	20250324	190500	21274211	1835	1835	1835	1835	0
78	20250324	190400	21274211	1835	1835	1835	1835	0
79	20250324	190300	21274211	1835	1835	1835	1835	0
80	20250324	190200	21274211	1835	1835	1835	1835	0
81	20250324	190100	21274211	1835	1835	1835	1835	0
82	20250324	190000	21274211	1835	1835	1835	1835	0
83	20250324	185900	21274211	1835	1835	1835	1835	0
84	20250324	185800	21274211	1835	1835	1835	1835	0
85	20250324	185700	21274211	1835	1835	1835	1835	0
86	20250324	185600	21274211	1835	1835	1835	1835	0
87	20250324	185500	21274211	1835	1835	1835	1835	0
88	20250324	185400	21274211	1835	1835	1835	1835	0
89	20250324	185300	21274211	1835	1835	1835	1835	0
90	20250324	185200	21274211	1835	1835	1835	1835	0
91	20250324	185100	21274211	1835	1835	1835	1835	0
92	20250324	185000	21274211	1835	1835	1835	1835	1425
93	20250324	184900	21274211	1835	1835	1835	1835	0
94	20250324	184800	21274211	1835	1835	1835	1835	0
95	20250324	184700	21274211	1835	1835	1835	1835	0
96	20250324	184600	21274211	1835	1835	1835	1835	0
97	20250324	184500	21274211	1835	1835	1835	1835	0
98	20250324	184400	21274211	1835	1835	1835	1835	0
99	20250324	184300	21274211	1835	1835	1835	1835	0
100	20250324	184200	21274211	1835	1835	1835	1835	0
101	20250324	184100	21274211	1835	1835	1835	1835	0
102	20250324	184000	21274211	1835	1835	1835	1835	0
103	20250324	183900	21274211	1835	1835	1835	1835	0
104	20250324	183800	21274211	1835	1835	1835	1835	0
105	20250324	183700	21274211	1835	1835	1835	1835	0
106	20250324	183600	21274211	1835	1835	1835	1835	0
107	20250324	183500	21274211	1835	1835	1835	1835	0
108	20250324	183400	21274211	1835	1835	1835	1835	0
109	20250324	183300	21274211	1835	1835	1835	1835	0
110	20250324	183200	21274211	1835	1835	1835	1835	0
111	20250324	183100	21274211	1835	1835	1835	1835	0
112	20250324	183000	21274211	1835	1835	1835	1835	0
113	20250324	182900	21274211	1835	1835	1835	1835	0
114	20250324	182800	21274211	1835	1835	1835	1835	0
115	20250324	182700	21274211	1835	1835	1835	1835	0
116	20250324	182600	21274211	1835	1835	1835	1835	0
117	20250324	182500	21274211	1835	1835	1835	1835	0
118	20250324	182400	21274211	1835	1835	1835	1835	0
119	20250324	182300	21274211	1835	1835	1835	1835	0
120	20250324	182200	21274211	1835	1835	1835	1835	0
121	20250324	182100	21274211	1835	1835	1835	1835	0
122	20250324	182000	21274211	1835	1835	1835	1835	1425
123	20250324	181900	21274211	1835	1835	1835	1835	0
124	20250324	181800	21274211	1835	1835	1835	1835	0
125	20250324	181700	21274211	1835	1835	1835	1835	0
126	20250324	181600	21274211	1835	1835	1835	1835	0
127	20250324	181500	21274211	1835	1835	1835	1835	0
128	20250324	181400	21274211	1835	1835	1835	1835	0
129	20250324	181300	21274211	1835	1835	1835	1835	0
130	20250324	181200	21274211	1835	1835	1835	1835	0
131	20250324	181100	21274211	1835	1835	1835	1835	0
132	20250324	181000	21274211	1835	1835	1835	1835	0
133	20250324	180900	21274211	1835	1835	1835	1835	0
134	20250324	180800	21274211	1835	1835	1835	1835	0
135	20250324	180700	21274211	1835	1835	1835	1835	0
136	20250324	180600	21274211	1835	1835	1835	1835	0
137	20250324	180500	21274211	1835	1835	1835	1835	0
138	20250324	180400	21274211	1835	1835	1835	1835	0
139	20250324	180300	21274211	1835	1835	1835	1835	0
140	20250324	180200	21274211	1835	1835	1835	1835	0
141	20250324	180100	21274211	1835	1835	1835	1835	0
142	20250324	180000	21274211	1835	1835	1835	1835	0
143	20250324	175900	21274211	1835	1835	1835	1835	0
144	20250324	175800	21274211	1835	1835	1835	1835	0
145	20250324	175700	21274211	1835	1835	1835	1835	0
146	20250324	175600	21274211	1835	1835	1835	1835	0
147	20250324	175500	21274211	1835	1835	1835	1835	0
148	20250324	175400	21274211	1835	1835	1835	1835	0
149	20250324	175300	21274211	1835	1835	1835	1835	0
150	20250324	175200	21274211	1835	1835	1835	1835	0
151	20250324	175100	21274211	1835	1835	1835	1835	0
152	20250324	175000	21274211	1835	1835	1835	1835	1425
153	20250324	174900	21274211	1835	1835	1835	1835	0
154	20250324	174800	21274211	1835	1835	1835	1835	0
155	20250324	174700	21274211	1835	1835	1835	1835	0
156	20250324	174600	21274211	1835	1835	1835	1835	0
157	20250324	174500	21274211	1835	1835	1835	1835	0
158	20250324	174400	21274211	1835	1835	1835	1835	0
159	20250324	174300	21274211	1835	1835	1835	1835	0
160	20250324	174200	21274211	1835	1835	1835	1835	0
161	20250324	174100	21274211	1835	1835	1835	1835	0
162	20250324	174000	21274211	1835	1835	1835	1835	0
163	20250324	173900	21274211	1835	1835	1835	1835	0
164	20250324	173800	21274211	1835	1835	1835	1835	0
165	20250324	173700	21274211	1835	1835	1835	1835	0
166	20250324	173600	21274211	1835	1835	1835	1835	0
167	20250324	173500	21274211	1835	1835	1835	1835	0
168	20250324	173400	21274211	1835	1835	1835	1835	0
169	20250324	173300	21274211	1835	1835	1835	1835	0
170	20250324	173200	21274211	1835	1835	1835	1835	0
171	20250324	173100	21274211	1835	1835	1835	1835	0
172	20250324	173000	21274211	1835	1835	1835	1835	0
173	20250324	172900	21274211	1835	1835	1835	1835	0
174	20250324	172800	21274211	1835	1835	1835	1835	0
175	20250324	172700	21274211	1835	1835	1835	1835	0
176	20250324	172600	21274211	1835	1835	1835	1835	0
177	20250324	172500	21274211	1835	1835	1835	1835	0
178	20250324	172400	21274211	1835	1835	1835	1835	0
179	20250324	172300	21274211	1835	1835	1835	1835	0
180	20250324	172200	21274211	1835	1835	1835	1835	0
181	20250324	172100	21274211	1835	1835	1835	1835	0
182	20250324	172000	21274211	1835	1835	1835	1835	1425
183	20250324	171900	21274211	1835	1835	1835	1835	0
184	20250324	171800	21274211	1835	1835	1835	1835	0
185	20250324	171700	21274211	1835	1835	1835	1835	0
186	20250324	171600	21274211	1835	1835	1835	1835	0
187	20250324	171500	21274211	1835	1835	1835	1835	0
188	20250324	171400	21274211	1835	1835	1835	1835	0
189	20250324	171300	21274211	1835	1835	1835	1835	0
190	20250324	171200	21274211	1835	1835	1835	1835	0
191	20250324	171100	21274211	1835	1835	1835	1835	0
192	20250324	171000	21274211	1835	1835	1835	1835	0
193	20250324	170900	21274211	1835	1835	1835	1835	0
194	20250324	170800	21274211	1835	1835	1835	1835	0
195	20250324	170700	21274211	1835	1835	1835	1835	0
196	20250324	170600	21274211	1835	1835	1835	1835	0
197	20250324	170500	21274211	1835	1835	1835	1835	0
198	20250324	170400	21274211	1835	1835	1835	1835	0
199	20250324	170300	21274211	1835	1835	1835	1835	0
200	20250324	170200	21274211	1835	1835	1835	1835	0
201	20250324	170100	21274211	1835	1835	1835	1835	0
202	20250324	170000	21274211	1835	1835	1835	1835	0
203	20250324	165900	21274211	1835	1835	1835	1835	0
204	20250324	165800	21274211	1835	1835	1835	1835	0
205	20250324	165700	21274211	1835	1835	1835	1835	0
206	20250324	165600	21274211	1835	1835	1835	1835	0
207	20250324	165500	21274211	1835	1835	1835	1835	0
208	20250324	165400	21274211	1835	1835	1835	1835	0
209	20250324	165300	21274211	1835	1835	1835	1835	0
210	20250324	165200	21274211	1835	1835	1835	1835	0
211	20250324	165100	21274211	1835	1835	1835	1835	0
212	20250324	165000	21274211	1835	1835	1835	1835	1425
213	20250324	164900	21274211	1835	1835	1835	1835	0
214	20250324	164800	21274211	1835	1835	1835	1835	0
215	20250324	164700	21274211	1835	1835	1835	1835	0
216	20250324	164600	21274211	1835	1835	1835	1835	0
217	20250324	164500	21274211	1835	1835	1835	1835	0
218	20250324	164400	21274211	1835	1835	1835	1835	0
219	20250324	164300	21274211	1835	1835	1835	1835	0
220	20250324	164200	21274211	1835	1835	1835	1835	0
221	20250324	164100	21274211	1835	1835	1835	1835	0
222	20250324	164000	21274211	1835	1835	1835	1835	0
223	20250324	163900	21274211	1835	1835	1835	1835	0
224	20250324	163800	21274211	1835	1835	1835	1835	0
225	20250324	163700	21274211	1835	1835	1835	1835	0
226	20250324	163600	21274211	1835	1835	1835	1835	0
227	20250324	163500	21274211	1835	1835	1835	1835	0
228	20250324	163400	21274211	1835	1835	1835	1835	0
229	20250324	163300	21274211	1835	1835	1835	1835	0
230	20250324	163200	21274211	1835	1835	1835	1835	0
231	20250324	163100	21274211	1835	1835	1835	1835	0
232	20250324	163000	21274211	1835	1835	1835	1835	0
233	20250324	162900	21274211	1835	1835	1835	1835	0
234	20250324	162800	21274211	1835	1835	1835	1835	0
235	20250324	162700	21274211	1835	1835	1835	1835	0
236	20250324	162600	21274211	1835	1835	1835	1835	0
237	20250324	162500	21274211	1835	1835	1835	1835	0
238	20250324	162400	21274211	1835	1835	1835	1835	0
239	20250324	162300	21274211	1835	1835	1835	1835	0
240	20250324	162200	21274211	1835	1835	1835	1835	0
241	20250324	162100	21274211	1835	1835	1835	1835	0
242	20250324	162000	21274211	1835	1835	1835	1835	1425
243	20250324	161900	21274211	1835	1835	1835	1835	0
244	20250324	161800	21274211	1835	1835	1835	1835	0
245	20250324	161700	21274211	1835	1835	1835	1835	0
246	20250324	161600	21274211	1835	1835	1835	1835	0
247	20250324	161500	21274211	1835	1835	1835	1835	0
248	20250324	161400	21274211	1835	1835	1835	1835	0
249	20250324	161300	21274211	1835	1835	1835	1835	0
250	20250324	161200	21274211	1835	1835	1835	1835	0
251	20250324	161100	21274211	1835	1835	1835	1835	0
252	20250324	161000	21274211	1835	1835	1835	1835	0
253	20250324	160900	21274211	1835	1835	1835	1835	0
254	20250324	160800	21274211	1835	1835	1835	1835	0
255	20250324	160700	21274211	1835	1835	1835	1835	0
256	20250324	160600	21274211	1835	1835	1835	1835	0
257	20250324	160500	21274211	1835	1835	1835	1835	0
258	20250324	160400	21274211	1835	1835	1835	1835	0
259	20250324	160300	21274211	1835	1835	1835	1835	0
260	20250324	160200	21274211	1835	1835	1835	1835	0
261	20250324	160100	21274211	1835	1835	1835	1835	0
262	20250324	160000	21274211	1835	1835	1835	1835	0
263	20250324	155900	21274211	1835	1835	1835	1835	0
264	20250324	155800	21274211	1835	1835	1835	1835	0
265	20250324	155700	21274211	1835	1835	1835	1835	0
266	20250324	155600	21274211	1835	1835	1835	1835	0
267	20250324	155500	21274211	1835	1835	1835	1835	0
268	20250324	155400	21274211	1835	1835	1835	1835	0
269	20250324	155300	21274211	1835	1835	1835	1835	0
270	20250324	155200	21274211	1835	1835	1835	1835	0
271	20250324	155100	21274211	1835	1835	1835	1835	0
272	20250324	155000	21274211	1835	1835	1835	1835	1425
273	20250324	154900	21274211	1835	1835	1835	1835	0
274	20250324	154800	21274211	1835	1835	1835	1835	0
275	20250324	154700	21274211	1835	1835	1835	1835	0
276	20250324	154600	21274211	1835	1835	1835	1835	0
277	20250324	154500	21274211	1835	1835	1835	1835	0
278	20250324	154400	21274211	1835	1835	1835	1835	0
279	20250324	154300	21274211	1835	1835	1835	1835	0
280	20250324	154200	21274211	1835	1835	1835	1835	0
281	20250324	154100	21274211	1835	1835	1835	1835	0
282	20250324	154000	21274211	1835	1835	1835	1835	0
283	20250324	153900	21274211	1835	1835	1835	1835	0
284	20250324	153800	21274211	1835	1835	1835	1835	0
285	20250324	153700	21274211	1835	1835	1835	1835	0
286	20250324	153600	21274211	1835	1835	1835	1835	0
287	20250324	153500	21274211	1835	1835	1835	1835	0
288	20250324	153400	21274211	1835	1835	1835	1835	0
289	20250324	153300	21274211	1835	1835	1835	1835	0
290	20250324	153200	21274211	1835	1835	1835	1835	0
291	20250324	153100	21274211	1835	1835	1835	1835	0
292	20250324	153000	21274211	1835	1835	1835	1835	1425
293	20250324	152900	18659336	1842	1842	1842	1842	0
294	20250324	152800	18659336	1842	1842	1842	1842	0
295	20250324	152700	18659336	1842	1842	1842	1842	0
296	20250324	152600	18659336	1842	1842	1842	1842	0
297	20250324	152500	18659336	1842	1842	1842	1842	0
298	20250324	152400	18659336	1842	1842	1842	1842	0
299	20250324	152300	18659336	1842	1842	1842	1842	0
300	20250324	152200	18659336	1842	1842	1842	1842	0
301	20250324	152100	18659336	1842	1842	1842	1842	0
302	20250324	152000	18659336	1842	1842	1842	1842	0
303	20250324	151900	18659336	1842	1842	1842	1842	0
304	20250324	151800	18659336	1842	1842	1842	1842	0
305	20250324	151700	18659336	1842	1842	1842	1842	2
306	20250324	151600	18655652	1842	1842	1842	1842	0
307	20250324	151500	18655652	1842	1842	1842	1842	0
308	20250324	151400	18655652	1842	1842	1842	1842	0
309	20250324	151300	18655652	1842	1842	1842	1842	0
310	20250324	151200	18655652	1842	1842	1842	1842	0
311	20250324	151100	18655652	1842	1842	1842	1842	0
312	20250324	151000	18655652	1842	1842	1842	1842	0
313	20250324	150900	18655652	1842	1842	1842	1842	0
314	20250324	150800	18655652	1842	1842	1842	1842	0
315	20250324	150700	18655652	1842	1842	1842	1842	0
316	20250324	150600	18655652	1842	1842	1842	1842	0
317	20250324	150500	18655652	1842	1842	1842	1842	0
318	20250324	150400	18655652	1842	1842	1842	1842	0
319	20250324	150300	18655652	1842	1842	1842	1842	0
320	20250324	150200	18655652	1842	1842	1842	1842	0
321	20250324	150100	18655652	1842	1842	1842	1842	0
322	20250324	150000	18655652	1842	1842	1842	1842	0
323	20250324	145900	18655652	1842	1842	1842	1842	1
324	20250324	145800	18653810	1836	1836	1836	1836	0
325	20250324	145700	18653810	1836	1836	1836	1836	0
326	20250324	145600	18653810	1836	1836	1836	1836	0
327	20250324	145500	18653810	1836	1836	1836	1836	0
328	20250324	145400	18653810	1836	1836	1836	1836	0
329	20250324	145300	18653810	1836	1836	1836	1836	0
330	20250324	145200	18653810	1836	1836	1836	1836	0
331	20250324	145100	18653810	1836	1836	1836	1836	0
332	20250324	145000	18653810	1836	1836	1836	1836	0
333	20250324	144900	18653810	1836	1836	1836	1836	0
334	20250324	144800	18653810	1836	1836	1836	1836	0
335	20250324	144700	18653810	1836	1836	1836	1836	0
336	20250324	144600	18653810	1836	1836	1836	1836	0
337	20250324	144500	18653810	1836	1836	1836	1836	0
338	20250324	144400	18653810	1836	1836	1836	1836	0
339	20250324	144300	18653810	1836	1836	1836	1836	0
340	20250324	144200	18653810	1836	1836	1836	1836	0
341	20250324	144100	18653810	1836	1836	1836	1836	0
342	20250324	144000	18653810	1836	1836	1836	1836	0
343	20250324	143900	18653810	1836	1836	1836	1836	0
344	20250324	143800	18653810	1836	1836	1836	1836	0
345	20250324	143700	18653810	1836	1836	1836	1836	0
346	20250324	143600	18653810	1836	1836	1836	1836	0
347	20250324	143500	18653810	1836	1836	1836	1836	0
348	20250324	143400	18653810	1836	1836	1836	1836	0
349	20250324	143300	18653810	1836	1836	1836	1836	0
350	20250324	143200	18653810	1836	1836	1836	1836	0
351	20250324	143100	18653810	1836	1836	1836	1836	0
352	20250324	143000	18653810	1836	1836	1836	1836	0
353	20250324	142900	18653810	1836	1836	1836	1836	0
354	20250324	142800	18653810	1836	1836	1836	1836	0
355	20250324	142700	18653810	1836	1836	1836	1836	0
356	20250324	142600	18653810	1836	1836	1836	1836	0
357	20250324	142500	18653810	1836	1836	1836	1836	0
358	20250324	142400	18653810	1836	1836	1836	1836	26
359	20250324	142300	18606074	1837	1837	1837	1837	110
360	20250324	142200	18404004	1843	1843	1843	1843	0
361	20250324	142100	18404004	1843	1843	1843	1843	0
362	20250324	142000	18404004	1843	1843	1843	1843	0
363	20250324	141900	18404004	1843	1843	1843	1843	0
364	20250324	141800	18404004	1843	1843	1843	1843	0
365	20250324	141700	18404004	1843	1843	1843	1843	0
366	20250324	141600	18404004	1843	1843	1843	1843	0
367	20250324	141500	18404004	1843	1843	1843	1843	0
368	20250324	141400	18404004	1843	1843	1843	1843	0
369	20250324	141300	18404004	1843	1843	1843	1843	0
370	20250324	141200	18404004	1843	1843	1843	1843	0
371	20250324	141100	18404004	1843	1843	1843	1843	0
372	20250324	141000	18404004	1843	1843	1843	1843	0
373	20250324	140900	18404004	1843	1843	1843	1843	0
374	20250324	140800	18404004	1843	1843	1843	1843	0
375	20250324	140700	18404004	1843	1843	1843	1843	0
376	20250324	140600	18404004	1843	1843	1843	1843	0
377	20250324	140500	18404004	1843	1843	1843	1843	0
378	20250324	140400	18404004	1843	1843	1843	1843	0
379	20250324	140300	18404004	1843	1843	1843	1843	0
380	20250324	140200	18404004	1843	1843	1843	1843	0
381	20250324	140100	18404004	1843	1843	1843	1843	0
382	20250324	140000	18404004	1843	1843	1843	1843	0
383	20250324	135900	18404004	1843	1843	1843	1843	0
384	20250324	135800	18404004	1843	1843	1843	1843	0
385	20250324	135700	18404004	1843	1843	1843	1843	0
386	20250324	135600	18404004	1843	1843	1843	1843	0
387	20250324	135500	18404004	1843	1843	1843	1843	0
388	20250324	135400	18404004	1843	1843	1843	1843	0
389	20250324	135300	18404004	1843	1843	1843	1843	0
390	20250324	135200	18404004	1843	1843	1843	1843	0
391	20250324	135100	18404004	1843	1843	1843	1843	0
392	20250324	135000	18404004	1843	1843	1843	1843	0
393	20250324	134900	18404004	1843	1843	1843	1843	0
394	20250324	134800	18404004	1843	1843	1843	1843	0
395	20250324	134700	18404004	1843	1843	1843	1843	0
396	20250324	134600	18404004	1843	1843	1843	1843	0
397	20250324	134500	18404004	1843	1843	1843	1843	0
398	20250324	134400	18404004	1843	1843	1843	1843	0
399	20250324	134300	18404004	1843	1843	1843	1843	0
400	20250324	134200	18404004	1843	1843	1843	1843	0
401	20250324	134100	18404004	1843	1843	1843	1843	0
402	20250324	134000	18404004	1843	1843	1843	1843	0
403	20250324	133900	18404004	1843	1843	1843	1843	0
404	20250324	133800	18404004	1843	1843	1843	1843	0
405	20250324	133700	18404004	1843	1843	1843	1843	0
406	20250324	133600	18404004	1843	1843	1843	1843	0
407	20250324	133500	18404004	1843	1843	1843	1843	0
408	20250324	133400	18404004	1843	1843	1843	1843	0
409	20250324	133300	18404004	1843	1843	1843	1843	0
410	20250324	133200	18404004	1843	1843	1843	1843	1
411	20250324	133100	18402161	1836	1836	1836	1836	0
412	20250324	133000	18402161	1836	1836	1836	1836	0
413	20250324	132900	18402161	1836	1836	1836	1836	0
414	20250324	132800	18402161	1836	1836	1836	1836	0
415	20250324	132700	18402161	1836	1836	1836	1836	0
416	20250324	132600	18402161	1836	1836	1836	1836	0
417	20250324	132500	18402161	1836	1846	1846	1836	11
418	20250324	132400	18381955	1836	1836	1836	1836	0
419	20250324	132300	18381955	1836	1836	1836	1836	0
420	20250324	132200	18381955	1836	1836	1836	1836	0
421	20250324	132100	18381955	1836	1836	1836	1836	0
422	20250324	132000	18381955	1836	1836	1836	1836	0
423	20250324	131900	18381955	1836	1836	1836	1836	0
424	20250324	131800	18381955	1836	1836	1836	1836	0
425	20250324	131700	18381955	1836	1836	1836	1836	0
426	20250324	131600	18381955	1836	1836	1836	1836	0
427	20250324	131500	18381955	1836	1836	1836	1836	0
428	20250324	131400	18381955	1836	1836	1836	1836	0
429	20250324	131300	18381955	1836	1836	1836	1836	0
430	20250324	131200	18381955	1836	1836	1836	1836	0
431	20250324	131100	18381955	1836	1836	1836	1836	0
432	20250324	131000	18381955	1836	1841	1841	1836	2000
433	20250324	130900	14708144	1843	1843	1843	1843	0
434	20250324	130800	14708144	1843	1843	1843	1843	0
435	20250324	130700	14708144	1843	1843	1843	1843	0
436	20250324	130600	14708144	1843	1843	1843	1843	0
437	20250324	130500	14708144	1843	1843	1843	1843	0
438	20250324	130400	14708144	1843	1843	1843	1843	0
439	20250324	130300	14708144	1843	1843	1843	1843	0
440	20250324	130200	14708144	1843	1843	1843	1843	0
441	20250324	130100	14708144	1843	1843	1843	1843	0
442	20250324	130000	14708144	1843	1843	1843	1843	0
443	20250324	125900	14708144	1843	1843	1843	1843	0
444	20250324	125800	14708144	1843	1843	1843	1843	0
445	20250324	125700	14708144	1843	1847	1847	1843	3
446	20250324	125600	14702609	1852	1852	1852	1852	0
447	20250324	125500	14702609	1852	1852	1852	1852	0
448	20250324	125400	14702609	1852	1852	1852	1852	0
449	20250324	125300	14702609	1852	1852	1852	1852	0
450	20250324	125200	14702609	1852	1852	1852	1852	0
451	20250324	125100	14702609	1852	1852	1852	1852	0
452	20250324	125000	14702609	1852	1852	1852	1852	0
453	20250324	124900	14702609	1852	1852	1852	1852	0
454	20250324	124800	14702609	1852	1852	1852	1852	0
455	20250324	124700	14702609	1852	1852	1852	1852	0
456	20250324	124600	14702609	1852	1852	1852	1852	53
457	20250324	124500	14604453	1852	1852	1852	1852	0
458	20250324	124400	14604453	1852	1852	1852	1852	0
459	20250324	124300	14604453	1852	1851	1852	1851	296
460	20250324	124200	14056267	1853	1853	1853	1853	0
461	20250324	124100	14056267	1853	1853	1853	1853	0
462	20250324	124000	14056267	1853	1853	1853	1853	0
463	20250324	123900	14056267	1853	1853	1853	1853	0
464	20250324	123800	14056267	1853	1853	1853	1853	0
465	20250324	123700	14056267	1853	1853	1853	1853	0
466	20250324	123600	14056267	1853	1853	1853	1853	0
467	20250324	123500	14056267	1853	1853	1853	1853	0
468	20250324	123400	14056267	1853	1853	1853	1853	0
469	20250324	123300	14056267	1853	1853	1853	1853	0
470	20250324	123200	14056267	1853	1853	1853	1853	0
471	20250324	123100	14056267	1853	1853	1853	1853	0
472	20250324	123000	14056267	1853	1853	1853	1853	0
473	20250324	122900	14056267	1853	1853	1853	1853	0
474	20250324	122800	14056267	1853	1853	1853	1853	0
475	20250324	122700	14056267	1853	1853	1853	1853	0
476	20250324	122600	14056267	1853	1853	1853	1853	0
477	20250324	122500	14056267	1853	1853	1853	1853	0
478	20250324	122400	14056267	1853	1853	1853	1853	0
479	20250324	122300	14056267	1853	1853	1853	1853	0
480	20250324	122200	14056267	1853	1853	1853	1853	0
481	20250324	122100	14056267	1853	1853	1853	1853	0
482	20250324	122000	14056267	1853	1853	1853	1853	0
483	20250324	121900	14056267	1853	1853	1853	1853	0
484	20250324	121800	14056267	1853	1853	1853	1853	0
485	20250324	121700	14056267	1853	1853	1853	1853	0
486	20250324	121600	14056267	1853	1853	1853	1853	0
487	20250324	121500	14056267	1853	1853	1853	1853	0
488	20250324	121400	14056267	1853	1853	1853	1853	0
489	20250324	121300	14056267	1853	1853	1853	1853	0
490	20250324	121200	14056267	1853	1853	1853	1853	0
491	20250324	121100	14056267	1853	1853	1853	1853	0
492	20250324	121000	14056267	1853	1853	1853	1853	0
493	20250324	120900	14056267	1853	1853	1853	1853	0
494	20250324	120800	14056267	1853	1853	1853	1853	0
495	20250324	120700	14056267	1853	1853	1853	1853	0
496	20250324	120600	14056267	1853	1853	1853	1853	0
497	20250324	120500	14056267	1853	1853	1853	1853	0
498	20250324	120400	14056267	1853	1853	1853	1853	0
499	20250324	120300	14056267	1853	1853	1853	1853	0
500	20250324	120200	14056267	1853	1853	1853	1853	0
501	20250324	120100	14056267	1853	1853	1853	1853	0
502	20250324	120000	14056267	1853	1853	1853	1853	0
503	20250324	115900	14056267	1853	1853	1853	1853	0
504	20250324	115800	14056267	1853	1853	1853	1853	0
505	20250324	115700	14056267	1853	1853	1853	1853	0
506	20250324	115600	14056267	1853	1853	1853	1853	0
507	20250324	115500	14056267	1853	1853	1853	1853	0
508	20250324	115400	14056267	1853	1853	1853	1853	0
509	20250324	115300	14056267	1853	1853	1853	1853	0
510	20250324	115200	14056267	1853	1853	1853	1853	0
511	20250324	115100	14056267	1853	1853	1853	1853	0
512	20250324	115000	14056267	1853	1853	1853	1853	0
513	20250324	114900	14056267	1853	1853	1853	1853	0
514	20250324	114800	14056267	1853	1853	1853	1853	0
515	20250324	114700	14056267	1853	1853	1853	1853	0
516	20250324	114600	14056267	1853	1853	1853	1853	0
517	20250324	114500	14056267	1853	1853	1853	1853	0
518	20250324	114400	14056267	1853	1853	1853	1853	0
519	20250324	114300	14056267	1853	1853	1853	1853	0
520	20250324	114200	14056267	1853	1853	1853	1853	0
521	20250324	114100	14056267	1853	1853	1853	1853	0
522	20250324	114000	14056267	1853	1853	1853	1853	0
523	20250324	113900	14056267	1853	1853	1853	1853	0
524	20250324	113800	14056267	1853	1853	1853	1853	0
525	20250324	113700	14056267	1853	1853	1853	1853	0
526	20250324	113600	14056267	1853	1853	1853	1853	0
527	20250324	113500	14056267	1853	1853	1853	1853	0
528	20250324	113400	14056267	1853	1853	1853	1853	0
529	20250324	113300	14056267	1853	1853	1853	1853	0
530	20250324	113200	14056267	1853	1853	1853	1853	0
531	20250324	113100	14056267	1853	1853	1853	1853	0
532	20250324	113000	14056267	1853	1853	1853	1853	0
533	20250324	112900	14056267	1853	1853	1853	1853	0
534	20250324	112800	14056267	1853	1853	1853	1853	0
535	20250324	112700	14056267	1853	1853	1853	1853	0
536	20250324	112600	14056267	1853	1853	1853	1853	0
537	20250324	112500	14056267	1853	1853	1853	1853	1
538	20250324	112400	14054414	1853	1853	1853	1853	0
539	20250324	112300	14054414	1853	1853	1853	1853	0
540	20250324	112200	14054414	1853	1853	1853	1853	0
541	20250324	112100	14054414	1853	1853	1853	1853	0
542	20250324	112000	14054414	1853	1853	1853	1853	0
543	20250324	111900	14054414	1853	1853	1853	1853	30
544	20250324	111800	13998824	1853	1853	1853	1853	0
545	20250324	111700	13998824	1853	1853	1853	1853	0
546	20250324	111600	13998824	1853	1853	1853	1853	0
547	20250324	111500	13998824	1853	1853	1853	1853	0
548	20250324	111400	13998824	1853	1853	1853	1853	0
549	20250324	111300	13998824	1853	1853	1853	1853	0
550	20250324	111200	13998824	1853	1853	1853	1853	0
551	20250324	111100	13998824	1853	1853	1853	1853	0
552	20250324	111000	13998824	1853	1853	1853	1853	0
553	20250324	110900	13998824	1853	1853	1853	1853	0
554	20250324	110800	13998824	1853	1853	1853	1853	0
555	20250324	110700	13998824	1853	1853	1853	1853	0
556	20250324	110600	13998824	1853	1853	1853	1853	0
557	20250324	110500	13998824	1853	1853	1853	1853	0
558	20250324	110400	13998824	1853	1853	1853	1853	0
559	20250324	110300	13998824	1853	1853	1853	1853	1
560	20250324	110200	13996971	1838	1838	1838	1838	0
561	20250324	110100	13996971	1838	1838	1838	1838	0
562	20250324	110000	13996971	1838	1838	1838	1838	0
563	20250324	105900	13996971	1838	1838	1838	1838	0
564	20250324	105800	13996971	1838	1838	1838	1838	0
565	20250324	105700	13996971	1838	1838	1838	1838	0
566	20250324	105600	13996971	1838	1838	1838	1838	0
567	20250324	105500	13996971	1838	1838	1838	1838	0
568	20250324	105400	13996971	1838	1838	1838	1838	0
569	20250324	105300	13996971	1838	1838	1838	1838	0
570	20250324	105200	13996971	1838	1845	1845	1838	62
571	20250324	105100	13882888	1854	1854	1854	1854	0
572	20250324	105000	13882888	1854	1854	1854	1854	0
573	20250324	104900	13882888	1854	1854	1854	1854	0
574	20250324	104800	13882888	1854	1854	1854	1854	0
575	20250324	104700	13882888	1854	1854	1854	1854	0
576	20250324	104600	13882888	1854	1854	1854	1854	0
577	20250324	104500	13882888	1854	1854	1854	1854	0
578	20250324	104400	13882888	1854	1854	1854	1854	0
579	20250324	104300	13882888	1854	1854	1854	1854	0
580	20250324	104200	13882888	1854	1854	1854	1854	0
581	20250324	104100	13882888	1854	1854	1854	1854	0
582	20250324	104000	13882888	1854	1854	1854	1854	0
583	20250324	103900	13882888	1854	1854	1854	1854	0
584	20250324	103800	13882888	1854	1854	1854	1854	0
585	20250324	103700	13882888	1854	1854	1854	1854	0
586	20250324	103600	13882888	1854	1854	1854	1854	0
587	20250324	103500	13882888	1854	1854	1854	1854	0
588	20250324	103400	13882888	1854	1854	1854	1854	1
589	20250324	103300	13881034	1845	1845	1845	1845	0
590	20250324	103200	13881034	1845	1845	1845	1845	0
591	20250324	103100	13881034	1845	1845	1845	1845	89
592	20250324	103000	13716829	1845	1845	1845	1845	0
593	20250324	102900	13716829	1845	1845	1845	1845	0
594	20250324	102800	13716829	1845	1845	1845	1845	0
595	20250324	102700	13716829	1845	1845	1845	1845	0
596	20250324	102600	13716829	1845	1845	1845	1845	0
597	20250324	102500	13716829	1845	1845	1845	1845	0
598	20250324	102400	13716829	1845	1845	1845	1845	0
599	20250324	102300	13716829	1845	1845	1845	1845	0
600	20250324	102200	13716829	1845	1845	1845	1845	0
601	20250324	102100	13716829	1845	1845	1845	1845	0
602	20250324	102000	13716829	1845	1845	1845	1845	0
603	20250324	101900	13716829	1845	1845	1845	1845	0
604	20250324	101800	13716829	1845	1845	1845	1845	0
605	20250324	101700	13716829	1845	1845	1845	1845	0
606	20250324	101600	13716829	1845	1845	1845	1845	0
607	20250324	101500	13716829	1845	1845	1845	1845	0
608	20250324	101400	13716829	1845	1845	1845	1845	0
609	20250324	101300	13716829	1845	1845	1845	1845	0
610	20250324	101200	13716829	1845	1845	1845	1845	0
611	20250324	101100	13716829	1845	1845	1845	1845	0
612	20250324	101000	13716829	1845	1845	1845	1845	0
613	20250324	100900	13716829	1845	1845	1845	1845	0
614	20250324	100800	13716829	1845	1845	1845	1845	0
615	20250324	100700	13716829	1845	1845	1845	1845	0
616	20250324	100600	13716829	1845	1845	1845	1845	0
617	20250324	100500	13716829	1845	1845	1845	1845	0
618	20250324	100400	13716829	1845	1845	1845	1845	9
619	20250324	100300	13700224	1845	1845	1845	1845	300
620	20250324	100200	13146724	1845	1845	1845	1845	0
621	20250324	100100	13146724	1845	1845	1845	1845	0
622	20250324	100000	13146724	1845	1845	1845	1845	0
623	20250324	095900	13146724	1845	1845	1845	1845	0
624	20250324	095800	13146724	1845	1845	1845	1845	0
625	20250324	095700	13146724	1845	1845	1845	1845	0
626	20250324	095600	13146724	1845	1845	1845	1845	0
627	20250324	095500	13146724	1845	1845	1845	1845	0
628	20250324	095400	13146724	1845	1845	1845	1845	1686
629	20250324	095300	10036054	1845	1845	1845	1845	1804
630	20250324	095200	6707674	1845	1845	1845	1845	0
631	20250324	095100	6707674	1845	1845	1845	1845	0
632	20250324	095000	6707674	1845	1845	1845	1845	0
633	20250324	094900	6707674	1845	1845	1845	1845	0
634	20250324	094800	6707674	1845	1845	1845	1845	510
635	20250324	094700	5766724	1845	1845	1845	1845	0
636	20250324	094600	5766724	1845	1845	1845	1845	0
637	20250324	094500	5766724	1845	1845	1845	1845	0
638	20250324	094400	5766724	1845	1845	1845	1845	0
639	20250324	094300	5766724	1845	1845	1845	1845	4
640	20250324	094200	5759344	1845	1845	1845	1845	0
641	20250324	094100	5759344	1845	1845	1845	1845	0
642	20250324	094000	5759344	1845	1845	1845	1845	1
643	20250324	093900	5757499	1846	1846	1846	1846	2501
644	20250324	093800	1140653	1854	1854	1854	1854	0
645	20250324	093700	1140653	1854	1854	1854	1854	185
646	20250324	093600	797663	1855	1855	1855	1855	0
647	20250324	093500	797663	1855	1855	1855	1855	0
648	20250324	093400	797663	1855	1855	1855	1855	0
649	20250324	093300	797663	1855	1855	1855	1855	0
650	20250324	093200	797663	1855	1855	1855	1855	0
651	20250324	093100	797663	1855	1855	1855	1855	0
652	20250324	093000	797663	1855	1855	1855	1855	0
653	20250324	092900	797663	1855	1855	1855	1855	0
654	20250324	092800	797663	1855	1855	1855	1855	0
655	20250324	092700	797663	1855	1855	1855	1855	1
656	20250324	092600	795808	1849	1849	1849	1849	21
657	20250324	092500	756979	1849	1849	1849	1849	0
658	20250324	092400	756979	1849	1849	1849	1849	1
659	20250324	092300	755130	1845	1845	1845	1845	0
660	20250324	092200	755130	1845	1845	1845	1845	0
661	20250324	092100	755130	1845	1845	1845	1845	0
662	20250324	092000	755130	1845	1845	1845	1845	0
663	20250324	091900	755130	1845	1845	1845	1845	0
664	20250324	091800	755130	1845	1845	1845	1845	198
665	20250324	091700	389820	1845	1845	1845	1845	0
666	20250324	091600	389820	1845	1845	1845	1845	0
667	20250324	091500	389820	1845	1845	1845	1845	0
668	20250324	091400	389820	1845	1845	1845	1845	0
669	20250324	091300	389820	1845	1845	1845	1845	0
670	20250324	091200	389820	1845	1845	1845	1845	0
671	20250324	091100	389820	1845	1845	1845	1845	0
672	20250324	091000	389820	1845	1845	1845	1845	0
673	20250324	090900	389820	1845	1845	1845	1845	0
674	20250324	090800	389820	1845	1845	1845	1845	0
675	20250324	090700	389820	1845	1845	1845	1845	0
676	20250324	090600	389820	1845	1845	1845	1845	2
677	20250324	090500	386130	1830	1830	1830	1830	0
678	20250324	090400	386130	1830	1830	1830	1830	0
679	20250324	090300	386130	1830	1830	1830	1830	0
680	20250324	090200	386130	1830	1830	1830	1830	0
681	20250324	090100	386130	1830	1830	1830	1830	0
682	20250324	090000	386130	1830	1830	1830	1830	211