KissMeData/039310/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192600	13740950	1548	1548	1548	1548	844
3	20250313	192500	13740950	1548	1548	1548	1548	0
4	20250313	192400	13740950	1548	1548	1548	1548	0
5	20250313	192300	13740950	1548	1548	1548	1548	0
6	20250313	192200	13740950	1548	1548	1548	1548	0
7	20250313	192100	13740950	1548	1548	1548	1548	0
8	20250313	192000	13740950	1548	1548	1548	1548	0
9	20250313	191900	13740950	1548	1548	1548	1548	0
10	20250313	191800	13740950	1548	1548	1548	1548	0
11	20250313	191700	13740950	1548	1548	1548	1548	0
12	20250313	191600	13740950	1548	1548	1548	1548	0
13	20250313	191500	13740950	1548	1548	1548	1548	0
14	20250313	191400	13740950	1548	1548	1548	1548	0
15	20250313	191300	13740950	1548	1548	1548	1548	0
16	20250313	191200	13740950	1548	1548	1548	1548	0
17	20250313	191100	13740950	1548	1548	1548	1548	0
18	20250313	191000	13740950	1548	1548	1548	1548	0
19	20250313	190900	13740950	1548	1548	1548	1548	0
20	20250313	190800	13740950	1548	1548	1548	1548	0
21	20250313	190700	13740950	1548	1548	1548	1548	0
22	20250313	190600	13740950	1548	1548	1548	1548	0
23	20250313	190500	13740950	1548	1548	1548	1548	0
24	20250313	190400	13740950	1548	1548	1548	1548	0
25	20250313	190300	13740950	1548	1548	1548	1548	0
26	20250313	190200	13740950	1548	1548	1548	1548	0
27	20250313	190100	13740950	1548	1548	1548	1548	0
28	20250313	190000	13740950	1548	1548	1548	1548	0
29	20250313	185900	13740950	1548	1548	1548	1548	0
30	20250313	185800	13740950	1548	1548	1548	1548	0
31	20250313	185700	13740950	1548	1548	1548	1548	0
32	20250313	185600	13740950	1548	1548	1548	1548	844
33	20250313	185500	13740950	1548	1548	1548	1548	0
34	20250313	185400	13740950	1548	1548	1548	1548	0
35	20250313	185300	13740950	1548	1548	1548	1548	0
36	20250313	185200	13740950	1548	1548	1548	1548	0
37	20250313	185100	13740950	1548	1548	1548	1548	0
38	20250313	185000	13740950	1548	1548	1548	1548	0
39	20250313	184900	13740950	1548	1548	1548	1548	0
40	20250313	184800	13740950	1548	1548	1548	1548	0
41	20250313	184700	13740950	1548	1548	1548	1548	0
42	20250313	184600	13740950	1548	1548	1548	1548	0
43	20250313	184500	13740950	1548	1548	1548	1548	0
44	20250313	184400	13740950	1548	1548	1548	1548	0
45	20250313	184300	13740950	1548	1548	1548	1548	0
46	20250313	184200	13740950	1548	1548	1548	1548	0
47	20250313	184100	13740950	1548	1548	1548	1548	0
48	20250313	184000	13740950	1548	1548	1548	1548	0
49	20250313	183900	13740950	1548	1548	1548	1548	0
50	20250313	183800	13740950	1548	1548	1548	1548	0
51	20250313	183700	13740950	1548	1548	1548	1548	0
52	20250313	183600	13740950	1548	1548	1548	1548	0
53	20250313	183500	13740950	1548	1548	1548	1548	0
54	20250313	183400	13740950	1548	1548	1548	1548	0
55	20250313	183300	13740950	1548	1548	1548	1548	0
56	20250313	183200	13740950	1548	1548	1548	1548	0
57	20250313	183100	13740950	1548	1548	1548	1548	0
58	20250313	183000	13740950	1548	1548	1548	1548	0
59	20250313	182900	13740950	1548	1548	1548	1548	0
60	20250313	182800	13740950	1548	1548	1548	1548	0
61	20250313	182700	13740950	1548	1548	1548	1548	0
62	20250313	182600	13740950	1548	1548	1548	1548	844
63	20250313	182500	13740950	1548	1548	1548	1548	0
64	20250313	182400	13740950	1548	1548	1548	1548	0
65	20250313	182300	13740950	1548	1548	1548	1548	0
66	20250313	182200	13740950	1548	1548	1548	1548	0
67	20250313	182100	13740950	1548	1548	1548	1548	0
68	20250313	182000	13740950	1548	1548	1548	1548	0
69	20250313	181900	13740950	1548	1548	1548	1548	0
70	20250313	181800	13740950	1548	1548	1548	1548	0
71	20250313	181700	13740950	1548	1548	1548	1548	0
72	20250313	181600	13740950	1548	1548	1548	1548	0
73	20250313	181500	13740950	1548	1548	1548	1548	0
74	20250313	181400	13740950	1548	1548	1548	1548	0
75	20250313	181300	13740950	1548	1548	1548	1548	0
76	20250313	181200	13740950	1548	1548	1548	1548	0
77	20250313	181100	13740950	1548	1548	1548	1548	0
78	20250313	181000	13740950	1548	1548	1548	1548	0
79	20250313	180900	13740950	1548	1548	1548	1548	0
80	20250313	180800	13740950	1548	1548	1548	1548	0
81	20250313	180700	13740950	1548	1548	1548	1548	0
82	20250313	180600	13740950	1548	1548	1548	1548	0
83	20250313	180500	13740950	1548	1548	1548	1548	0
84	20250313	180400	13740950	1548	1548	1548	1548	0
85	20250313	180300	13740950	1548	1548	1548	1548	0
86	20250313	180200	13740950	1548	1548	1548	1548	0
87	20250313	180100	13740950	1548	1548	1548	1548	0
88	20250313	180000	13740950	1548	1548	1548	1548	0
89	20250313	175900	13740950	1548	1548	1548	1548	0
90	20250313	175800	13740950	1548	1548	1548	1548	0
91	20250313	175700	13740950	1548	1548	1548	1548	0
92	20250313	175600	13740950	1548	1548	1548	1548	844
93	20250313	175500	13740950	1548	1548	1548	1548	0
94	20250313	175400	13740950	1548	1548	1548	1548	0
95	20250313	175300	13740950	1548	1548	1548	1548	0
96	20250313	175200	13740950	1548	1548	1548	1548	0
97	20250313	175100	13740950	1548	1548	1548	1548	0
98	20250313	175000	13740950	1548	1548	1548	1548	0
99	20250313	174900	13740950	1548	1548	1548	1548	0
100	20250313	174800	13740950	1548	1548	1548	1548	0
101	20250313	174700	13740950	1548	1548	1548	1548	0
102	20250313	174600	13740950	1548	1548	1548	1548	0
103	20250313	174500	13740950	1548	1548	1548	1548	0
104	20250313	174400	13740950	1548	1548	1548	1548	0
105	20250313	174300	13740950	1548	1548	1548	1548	0
106	20250313	174200	13740950	1548	1548	1548	1548	0
107	20250313	174100	13740950	1548	1548	1548	1548	0
108	20250313	174000	13740950	1548	1548	1548	1548	0
109	20250313	173900	13740950	1548	1548	1548	1548	0
110	20250313	173800	13740950	1548	1548	1548	1548	0
111	20250313	173700	13740950	1548	1548	1548	1548	0
112	20250313	173600	13740950	1548	1548	1548	1548	0
113	20250313	173500	13740950	1548	1548	1548	1548	0
114	20250313	173400	13740950	1548	1548	1548	1548	0
115	20250313	173300	13740950	1548	1548	1548	1548	0
116	20250313	173200	13740950	1548	1548	1548	1548	0
117	20250313	173100	13740950	1548	1548	1548	1548	0
118	20250313	173000	13740950	1548	1548	1548	1548	0
119	20250313	172900	13740950	1548	1548	1548	1548	0
120	20250313	172800	13740950	1548	1548	1548	1548	0
121	20250313	172700	13740950	1548	1548	1548	1548	0
122	20250313	172600	13740950	1548	1548	1548	1548	844
123	20250313	172500	13740950	1548	1548	1548	1548	0
124	20250313	172400	13740950	1548	1548	1548	1548	0
125	20250313	172300	13740950	1548	1548	1548	1548	0
126	20250313	172200	13740950	1548	1548	1548	1548	0
127	20250313	172100	13740950	1548	1548	1548	1548	0
128	20250313	172000	13740950	1548	1548	1548	1548	0
129	20250313	171900	13740950	1548	1548	1548	1548	0
130	20250313	171800	13740950	1548	1548	1548	1548	0
131	20250313	171700	13740950	1548	1548	1548	1548	0
132	20250313	171600	13740950	1548	1548	1548	1548	0
133	20250313	171500	13740950	1548	1548	1548	1548	0
134	20250313	171400	13740950	1548	1548	1548	1548	0
135	20250313	171300	13740950	1548	1548	1548	1548	0
136	20250313	171200	13740950	1548	1548	1548	1548	0
137	20250313	171100	13740950	1548	1548	1548	1548	0
138	20250313	171000	13740950	1548	1548	1548	1548	0
139	20250313	170900	13740950	1548	1548	1548	1548	0
140	20250313	170800	13740950	1548	1548	1548	1548	0
141	20250313	170700	13740950	1548	1548	1548	1548	0
142	20250313	170600	13740950	1548	1548	1548	1548	0
143	20250313	170500	13740950	1548	1548	1548	1548	0
144	20250313	170400	13740950	1548	1548	1548	1548	0
145	20250313	170300	13740950	1548	1548	1548	1548	0
146	20250313	170200	13740950	1548	1548	1548	1548	0
147	20250313	170100	13740950	1548	1548	1548	1548	0
148	20250313	170000	13740950	1548	1548	1548	1548	0
149	20250313	165900	13740950	1548	1548	1548	1548	0
150	20250313	165800	13740950	1548	1548	1548	1548	0
151	20250313	165700	13740950	1548	1548	1548	1548	0
152	20250313	165600	13740950	1548	1548	1548	1548	844
153	20250313	165500	13740950	1548	1548	1548	1548	0
154	20250313	165400	13740950	1548	1548	1548	1548	0
155	20250313	165300	13740950	1548	1548	1548	1548	0
156	20250313	165200	13740950	1548	1548	1548	1548	0
157	20250313	165100	13740950	1548	1548	1548	1548	0
158	20250313	165000	13740950	1548	1548	1548	1548	0
159	20250313	164900	13740950	1548	1548	1548	1548	0
160	20250313	164800	13740950	1548	1548	1548	1548	0
161	20250313	164700	13740950	1548	1548	1548	1548	0
162	20250313	164600	13740950	1548	1548	1548	1548	0
163	20250313	164500	13740950	1548	1548	1548	1548	0
164	20250313	164400	13740950	1548	1548	1548	1548	0
165	20250313	164300	13740950	1548	1548	1548	1548	0
166	20250313	164200	13740950	1548	1548	1548	1548	0
167	20250313	164100	13740950	1548	1548	1548	1548	0
168	20250313	164000	13740950	1548	1548	1548	1548	0
169	20250313	163900	13740950	1548	1548	1548	1548	0
170	20250313	163800	13740950	1548	1548	1548	1548	0
171	20250313	163700	13740950	1548	1548	1548	1548	0
172	20250313	163600	13740950	1548	1548	1548	1548	0
173	20250313	163500	13740950	1548	1548	1548	1548	0
174	20250313	163400	13740950	1548	1548	1548	1548	0
175	20250313	163300	13740950	1548	1548	1548	1548	0
176	20250313	163200	13740950	1548	1548	1548	1548	0
177	20250313	163100	13740950	1548	1548	1548	1548	0
178	20250313	163000	13740950	1548	1548	1548	1548	0
179	20250313	162900	13740950	1548	1548	1548	1548	0
180	20250313	162800	13740950	1548	1548	1548	1548	0
181	20250313	162700	13740950	1548	1548	1548	1548	0
182	20250313	162600	13740950	1548	1548	1548	1548	844
183	20250313	162500	13740950	1548	1548	1548	1548	0
184	20250313	162400	13740950	1548	1548	1548	1548	0
185	20250313	162300	13740950	1548	1548	1548	1548	0
186	20250313	162200	13740950	1548	1548	1548	1548	0
187	20250313	162100	13740950	1548	1548	1548	1548	0
188	20250313	162000	13740950	1548	1548	1548	1548	0
189	20250313	161900	13740950	1548	1548	1548	1548	0
190	20250313	161800	13740950	1548	1548	1548	1548	0
191	20250313	161700	13740950	1548	1548	1548	1548	0
192	20250313	161600	13740950	1548	1548	1548	1548	0
193	20250313	161500	13740950	1548	1548	1548	1548	0
194	20250313	161400	13740950	1548	1548	1548	1548	0
195	20250313	161300	13740950	1548	1548	1548	1548	0
196	20250313	161200	13740950	1548	1548	1548	1548	0
197	20250313	161100	13740950	1548	1548	1548	1548	0
198	20250313	161000	13740950	1548	1548	1548	1548	0
199	20250313	160900	13740950	1548	1548	1548	1548	0
200	20250313	160800	13740950	1548	1548	1548	1548	0
201	20250313	160700	13740950	1548	1548	1548	1548	0
202	20250313	160600	13740950	1548	1548	1548	1548	0
203	20250313	160500	13740950	1548	1548	1548	1548	0
204	20250313	160400	13740950	1548	1548	1548	1548	0
205	20250313	160300	13740950	1548	1548	1548	1548	0
206	20250313	160200	13740950	1548	1548	1548	1548	0
207	20250313	160100	13740950	1548	1548	1548	1548	0
208	20250313	160000	13740950	1548	1548	1548	1548	0
209	20250313	155900	13740950	1548	1548	1548	1548	0
210	20250313	155800	13740950	1548	1548	1548	1548	0
211	20250313	155700	13740950	1548	1548	1548	1548	0
212	20250313	155600	13740950	1548	1548	1548	1548	844
213	20250313	155500	13740950	1548	1548	1548	1548	0
214	20250313	155400	13740950	1548	1548	1548	1548	0
215	20250313	155300	13740950	1548	1548	1548	1548	0
216	20250313	155200	13740950	1548	1548	1548	1548	0
217	20250313	155100	13740950	1548	1548	1548	1548	0
218	20250313	155000	13740950	1548	1548	1548	1548	0
219	20250313	154900	13740950	1548	1548	1548	1548	0
220	20250313	154800	13740950	1548	1548	1548	1548	0
221	20250313	154700	13740950	1548	1548	1548	1548	0
222	20250313	154600	13740950	1548	1548	1548	1548	0
223	20250313	154500	13740950	1548	1548	1548	1548	0
224	20250313	154400	13740950	1548	1548	1548	1548	0
225	20250313	154300	13740950	1548	1548	1548	1548	0
226	20250313	154200	13740950	1548	1548	1548	1548	0
227	20250313	154100	13740950	1548	1548	1548	1548	0
228	20250313	154000	13740950	1548	1548	1548	1548	0
229	20250313	153900	13740950	1548	1548	1548	1548	0
230	20250313	153800	13740950	1548	1548	1548	1548	0
231	20250313	153700	13740950	1548	1548	1548	1548	0
232	20250313	153600	13740950	1548	1548	1548	1548	0
233	20250313	153500	13740950	1548	1548	1548	1548	0
234	20250313	153400	13740950	1548	1548	1548	1548	0
235	20250313	153300	13740950	1548	1548	1548	1548	0
236	20250313	153200	13740950	1548	1548	1548	1548	0
237	20250313	153100	13740950	1548	1548	1548	1548	0
238	20250313	153000	13740950	1548	1548	1548	1548	844
239	20250313	152900	12434438	1564	1564	1564	1564	0
240	20250313	152800	12434438	1564	1564	1564	1564	0
241	20250313	152700	12434438	1564	1564	1564	1564	0
242	20250313	152600	12434438	1564	1564	1564	1564	0
243	20250313	152500	12434438	1564	1564	1564	1564	0
244	20250313	152400	12434438	1564	1564	1564	1564	0
245	20250313	152300	12434438	1564	1564	1564	1564	0
246	20250313	152200	12434438	1564	1564	1564	1564	0
247	20250313	152100	12434438	1564	1564	1564	1564	0
248	20250313	152000	12434438	1564	1564	1564	1564	0
249	20250313	151900	12434438	1564	1550	1564	1550	23
250	20250313	151800	12398774	1565	1565	1565	1565	0
251	20250313	151700	12398774	1565	1565	1565	1565	0
252	20250313	151600	12398774	1565	1565	1565	1565	0
253	20250313	151500	12398774	1565	1565	1565	1565	0
254	20250313	151400	12398774	1565	1565	1565	1565	0
255	20250313	151300	12398774	1565	1565	1565	1565	0
256	20250313	151200	12398774	1565	1565	1565	1565	0
257	20250313	151100	12398774	1565	1565	1565	1565	0
258	20250313	151000	12398774	1565	1565	1565	1565	0
259	20250313	150900	12398774	1565	1556	1565	1556	5
260	20250313	150800	12390972	1548	1548	1548	1548	500
261	20250313	150700	11616972	1560	1549	1560	1549	14
262	20250313	150600	11595219	1548	1548	1548	1548	0
263	20250313	150500	11595219	1548	1548	1548	1548	0
264	20250313	150400	11595219	1548	1548	1548	1548	0
265	20250313	150300	11595219	1548	1548	1548	1548	0
266	20250313	150200	11595219	1548	1548	1548	1548	0
267	20250313	150100	11595219	1548	1548	1548	1548	0
268	20250313	150000	11595219	1548	1548	1548	1548	0
269	20250313	145900	11595219	1548	1548	1548	1548	0
270	20250313	145800	11595219	1548	1548	1548	1548	0
271	20250313	145700	11595219	1548	1548	1548	1548	0
272	20250313	145600	11595219	1548	1548	1548	1548	0
273	20250313	145500	11595219	1548	1548	1548	1548	0
274	20250313	145400	11595219	1548	1548	1548	1548	0
275	20250313	145300	11595219	1548	1548	1548	1548	0
276	20250313	145200	11595219	1548	1548	1548	1548	0
277	20250313	145100	11595219	1548	1548	1548	1548	0
278	20250313	145000	11595219	1548	1548	1548	1548	0
279	20250313	144900	11595219	1548	1548	1548	1548	104
280	20250313	144800	11434227	1548	1548	1548	1548	634
281	20250313	144700	10452795	1548	1548	1548	1548	10
282	20250313	144600	10437315	1548	1548	1548	1548	0
283	20250313	144500	10437315	1548	1548	1548	1548	0
284	20250313	144400	10437315	1548	1548	1548	1548	0
285	20250313	144300	10437315	1548	1548	1548	1548	0
286	20250313	144200	10437315	1548	1548	1548	1548	0
287	20250313	144100	10437315	1548	1548	1548	1548	0
288	20250313	144000	10437315	1548	1548	1548	1548	0
289	20250313	143900	10437315	1548	1548	1548	1548	0
290	20250313	143800	10437315	1548	1548	1548	1548	0
291	20250313	143700	10437315	1548	1548	1548	1548	0
292	20250313	143600	10437315	1548	1548	1548	1548	0
293	20250313	143500	10437315	1548	1548	1548	1548	0
294	20250313	143400	10437315	1548	1548	1548	1548	20
295	20250313	143300	10406355	1548	1548	1548	1548	0
296	20250313	143200	10406355	1548	1548	1548	1548	0
297	20250313	143100	10406355	1548	1548	1548	1548	0
298	20250313	143000	10406355	1548	1548	1548	1548	300
299	20250313	142900	9941955	1548	1548	1548	1548	0
300	20250313	142800	9941955	1548	1548	1548	1548	0
301	20250313	142700	9941955	1548	1548	1548	1548	0
302	20250313	142600	9941955	1548	1548	1548	1548	0
303	20250313	142500	9941955	1548	1548	1548	1548	0
304	20250313	142400	9941955	1548	1548	1548	1548	0
305	20250313	142300	9941955	1548	1548	1548	1548	0
306	20250313	142200	9941955	1548	1548	1548	1548	0
307	20250313	142100	9941955	1548	1548	1548	1548	0
308	20250313	142000	9941955	1548	1548	1548	1548	2000
309	20250313	141900	6845955	1547	1547	1547	1547	0
310	20250313	141800	6845955	1547	1547	1547	1547	0
311	20250313	141700	6845955	1547	1547	1547	1547	1191
312	20250313	141600	5003478	1547	1547	1547	1547	0
313	20250313	141500	5003478	1547	1547	1547	1547	0
314	20250313	141400	5003478	1547	1547	1547	1547	0
315	20250313	141300	5003478	1547	1547	1547	1547	0
316	20250313	141200	5003478	1547	1547	1547	1547	0
317	20250313	141100	5003478	1547	1547	1547	1547	0
318	20250313	141000	5003478	1547	1547	1547	1547	0
319	20250313	140900	5003478	1547	1547	1547	1547	0
320	20250313	140800	5003478	1547	1547	1547	1547	0
321	20250313	140700	5003478	1547	1547	1547	1547	0
322	20250313	140600	5003478	1547	1547	1547	1547	1
323	20250313	140500	5001931	1538	1538	1538	1538	20
324	20250313	140400	4971171	1548	1548	1548	1548	0
325	20250313	140300	4971171	1548	1548	1548	1548	0
326	20250313	140200	4971171	1548	1548	1548	1548	0
327	20250313	140100	4971171	1548	1548	1548	1548	0
328	20250313	140000	4971171	1548	1548	1548	1548	0
329	20250313	135900	4971171	1548	1548	1548	1548	600
330	20250313	135800	4042371	1548	1548	1548	1548	0
331	20250313	135700	4042371	1548	1548	1548	1548	0
332	20250313	135600	4042371	1548	1548	1548	1548	0
333	20250313	135500	4042371	1548	1548	1548	1548	0
334	20250313	135400	4042371	1548	1548	1548	1548	1
335	20250313	135300	4040823	1548	1548	1548	1548	0
336	20250313	135200	4040823	1548	1548	1548	1548	0
337	20250313	135100	4040823	1548	1548	1548	1548	0
338	20250313	135000	4040823	1548	1548	1548	1548	0
339	20250313	134900	4040823	1548	1548	1548	1548	0
340	20250313	134800	4040823	1548	1548	1548	1548	0
341	20250313	134700	4040823	1548	1548	1548	1548	1
342	20250313	134600	4039275	1547	1547	1547	1547	0
343	20250313	134500	4039275	1547	1547	1547	1547	0
344	20250313	134400	4039275	1547	1547	1547	1547	0
345	20250313	134300	4039275	1547	1547	1547	1547	10
346	20250313	134200	4023805	1537	1537	1537	1537	0
347	20250313	134100	4023805	1537	1537	1537	1537	0
348	20250313	134000	4023805	1537	1537	1537	1537	0
349	20250313	133900	4023805	1537	1537	1537	1537	0
350	20250313	133800	4023805	1537	1537	1537	1537	0
351	20250313	133700	4023805	1537	1537	1537	1537	0
352	20250313	133600	4023805	1537	1537	1537	1537	0
353	20250313	133500	4023805	1537	1537	1537	1537	0
354	20250313	133400	4023805	1537	1537	1537	1537	0
355	20250313	133300	4023805	1537	1537	1537	1537	0
356	20250313	133200	4023805	1537	1537	1537	1537	0
357	20250313	133100	4023805	1537	1537	1537	1537	0
358	20250313	133000	4023805	1537	1538	1538	1537	500
359	20250313	132900	3255296	1548	1548	1548	1548	0
360	20250313	132800	3255296	1548	1548	1548	1548	0
361	20250313	132700	3255296	1548	1548	1548	1548	0
362	20250313	132600	3255296	1548	1548	1548	1548	0
363	20250313	132500	3255296	1548	1548	1548	1548	0
364	20250313	132400	3255296	1548	1548	1548	1548	0
365	20250313	132300	3255296	1548	1548	1548	1548	0
366	20250313	132200	3255296	1548	1548	1548	1548	0
367	20250313	132100	3255296	1548	1548	1548	1548	0
368	20250313	132000	3255296	1548	1548	1548	1548	0
369	20250313	131900	3255296	1548	1548	1548	1548	0
370	20250313	131800	3255296	1548	1548	1548	1548	193
371	20250313	131700	2956532	1548	1548	1548	1548	0
372	20250313	131600	2956532	1548	1548	1548	1548	0
373	20250313	131500	2956532	1548	1548	1548	1548	0
374	20250313	131400	2956532	1548	1548	1548	1548	0
375	20250313	131300	2956532	1548	1548	1548	1548	0
376	20250313	131200	2956532	1548	1548	1548	1548	0
377	20250313	131100	2956532	1548	1548	1548	1548	0
378	20250313	131000	2956532	1548	1548	1548	1548	0
379	20250313	130900	2956532	1548	1548	1548	1548	0
380	20250313	130800	2956532	1548	1548	1548	1548	0
381	20250313	130700	2956532	1548	1548	1548	1548	0
382	20250313	130600	2956532	1548	1548	1548	1548	0
383	20250313	130500	2956532	1548	1548	1548	1548	0
384	20250313	130400	2956532	1548	1548	1548	1548	0
385	20250313	130300	2956532	1548	1548	1548	1548	0
386	20250313	130200	2956532	1548	1548	1548	1548	1
387	20250313	130100	2954984	1538	1538	1538	1538	0
388	20250313	130000	2954984	1538	1538	1538	1538	0
389	20250313	125900	2954984	1538	1538	1538	1538	0
390	20250313	125800	2954984	1538	1538	1538	1538	0
391	20250313	125700	2954984	1538	1538	1538	1538	0
392	20250313	125600	2954984	1538	1538	1538	1538	0
393	20250313	125500	2954984	1538	1538	1538	1538	0
394	20250313	125400	2954984	1538	1538	1538	1538	0
395	20250313	125300	2954984	1538	1538	1538	1538	0
396	20250313	125200	2954984	1538	1538	1538	1538	0
397	20250313	125100	2954984	1538	1538	1538	1538	0
398	20250313	125000	2954984	1538	1538	1538	1538	0
399	20250313	124900	2954984	1538	1538	1538	1538	58
400	20250313	124800	2865780	1538	1538	1538	1538	0
401	20250313	124700	2865780	1538	1538	1538	1538	0
402	20250313	124600	2865780	1538	1538	1538	1538	0
403	20250313	124500	2865780	1538	1538	1538	1538	0
404	20250313	124400	2865780	1538	1538	1538	1538	0
405	20250313	124300	2865780	1538	1538	1538	1538	0
406	20250313	124200	2865780	1538	1538	1538	1538	0
407	20250313	124100	2865780	1538	1538	1538	1538	0
408	20250313	124000	2865780	1538	1538	1538	1538	0
409	20250313	123900	2865780	1538	1538	1538	1538	0
410	20250313	123800	2865780	1538	1538	1538	1538	5
411	20250313	123700	2858090	1548	1548	1548	1548	0
412	20250313	123600	2858090	1548	1548	1548	1548	0
413	20250313	123500	2858090	1548	1548	1548	1548	0
414	20250313	123400	2858090	1548	1548	1548	1548	0
415	20250313	123300	2858090	1548	1548	1548	1548	0
416	20250313	123200	2858090	1548	1548	1548	1548	0
417	20250313	123100	2858090	1548	1548	1548	1548	0
418	20250313	123000	2858090	1548	1548	1548	1548	0
419	20250313	122900	2858090	1548	1548	1548	1548	0
420	20250313	122800	2858090	1548	1548	1548	1548	0
421	20250313	122700	2858090	1548	1548	1548	1548	0
422	20250313	122600	2858090	1548	1548	1548	1548	0
423	20250313	122500	2858090	1548	1548	1548	1548	0
424	20250313	122400	2858090	1548	1548	1548	1548	0
425	20250313	122300	2858090	1548	1548	1548	1548	0
426	20250313	122200	2858090	1548	1548	1548	1548	0
427	20250313	122100	2858090	1548	1548	1548	1548	0
428	20250313	122000	2858090	1548	1548	1548	1548	0
429	20250313	121900	2858090	1548	1548	1548	1548	0
430	20250313	121800	2858090	1548	1548	1548	1548	0
431	20250313	121700	2858090	1548	1548	1548	1548	0
432	20250313	121600	2858090	1548	1548	1548	1548	0
433	20250313	121500	2858090	1548	1548	1548	1548	0
434	20250313	121400	2858090	1548	1548	1548	1548	0
435	20250313	121300	2858090	1548	1548	1548	1548	0
436	20250313	121200	2858090	1548	1548	1548	1548	0
437	20250313	121100	2858090	1548	1548	1548	1548	0
438	20250313	121000	2858090	1548	1548	1548	1548	0
439	20250313	120900	2858090	1548	1548	1548	1548	0
440	20250313	120800	2858090	1548	1548	1548	1548	0
441	20250313	120700	2858090	1548	1548	1548	1548	0
442	20250313	120600	2858090	1548	1548	1548	1548	0
443	20250313	120500	2858090	1548	1548	1548	1548	0
444	20250313	120400	2858090	1548	1548	1548	1548	0
445	20250313	120300	2858090	1548	1548	1548	1548	0
446	20250313	120200	2858090	1548	1548	1548	1548	0
447	20250313	120100	2858090	1548	1548	1548	1548	0
448	20250313	120000	2858090	1548	1548	1548	1548	0
449	20250313	115900	2858090	1548	1548	1548	1548	0
450	20250313	115800	2858090	1548	1548	1548	1548	0
451	20250313	115700	2858090	1548	1548	1548	1548	0
452	20250313	115600	2858090	1548	1548	1548	1548	0
453	20250313	115500	2858090	1548	1548	1548	1548	0
454	20250313	115400	2858090	1548	1548	1548	1548	0
455	20250313	115300	2858090	1548	1548	1548	1548	0
456	20250313	115200	2858090	1548	1548	1548	1548	0
457	20250313	115100	2858090	1548	1548	1548	1548	0
458	20250313	115000	2858090	1548	1548	1548	1548	0
459	20250313	114900	2858090	1548	1548	1548	1548	0
460	20250313	114800	2858090	1548	1548	1548	1548	0
461	20250313	114700	2858090	1548	1548	1548	1548	0
462	20250313	114600	2858090	1548	1548	1548	1548	0
463	20250313	114500	2858090	1548	1548	1548	1548	0
464	20250313	114400	2858090	1548	1548	1548	1548	0
465	20250313	114300	2858090	1548	1548	1548	1548	0
466	20250313	114200	2858090	1548	1548	1548	1548	0
467	20250313	114100	2858090	1548	1548	1548	1548	0
468	20250313	114000	2858090	1548	1547	1548	1547	2
469	20250313	113900	2854995	1546	1546	1546	1546	0
470	20250313	113800	2854995	1546	1546	1546	1546	0
471	20250313	113700	2854995	1546	1546	1546	1546	0
472	20250313	113600	2854995	1546	1546	1546	1546	0
473	20250313	113500	2854995	1546	1546	1546	1546	0
474	20250313	113400	2854995	1546	1546	1546	1546	0
475	20250313	113300	2854995	1546	1546	1546	1546	0
476	20250313	113200	2854995	1546	1546	1546	1546	0
477	20250313	113100	2854995	1546	1546	1546	1546	0
478	20250313	113000	2854995	1546	1546	1546	1546	0
479	20250313	112900	2854995	1546	1546	1546	1546	0
480	20250313	112800	2854995	1546	1546	1546	1546	0
481	20250313	112700	2854995	1546	1546	1546	1546	0
482	20250313	112600	2854995	1546	1546	1546	1546	0
483	20250313	112500	2854995	1546	1546	1546	1546	1
484	20250313	112400	2853449	1546	1546	1546	1546	0
485	20250313	112300	2853449	1546	1546	1546	1546	0
486	20250313	112200	2853449	1546	1546	1546	1546	0
487	20250313	112100	2853449	1546	1546	1546	1546	0
488	20250313	112000	2853449	1546	1546	1546	1546	0
489	20250313	111900	2853449	1546	1546	1546	1546	0
490	20250313	111800	2853449	1546	1546	1546	1546	0
491	20250313	111700	2853449	1546	1546	1546	1546	0
492	20250313	111600	2853449	1546	1546	1546	1546	0
493	20250313	111500	2853449	1546	1546	1546	1546	0
494	20250313	111400	2853449	1546	1546	1546	1546	0
495	20250313	111300	2853449	1546	1546	1546	1546	0
496	20250313	111200	2853449	1546	1546	1546	1546	0
497	20250313	111100	2853449	1546	1546	1546	1546	0
498	20250313	111000	2853449	1546	1546	1546	1546	0
499	20250313	110900	2853449	1546	1546	1546	1546	0
500	20250313	110800	2853449	1546	1546	1546	1546	0
501	20250313	110700	2853449	1546	1546	1546	1546	10
502	20250313	110600	2837989	1535	1536	1536	1535	38
503	20250313	110500	2779651	1536	1540	1540	1536	437
504	20250313	110400	2108071	1541	1541	1541	1541	0
505	20250313	110300	2108071	1541	1541	1541	1541	0
506	20250313	110200	2108071	1541	1541	1541	1541	0
507	20250313	110100	2108071	1541	1541	1541	1541	26
508	20250313	110000	2068005	1546	1546	1546	1546	0
509	20250313	105900	2068005	1546	1546	1546	1546	1
510	20250313	105800	2066459	1545	1545	1545	1545	0
511	20250313	105700	2066459	1545	1545	1545	1545	0
512	20250313	105600	2066459	1545	1545	1545	1545	0
513	20250313	105500	2066459	1545	1545	1545	1545	74
514	20250313	105400	1952129	1545	1545	1545	1545	0
515	20250313	105300	1952129	1545	1545	1545	1545	0
516	20250313	105200	1952129	1545	1545	1545	1545	0
517	20250313	105100	1952129	1545	1545	1545	1545	0
518	20250313	105000	1952129	1545	1545	1545	1545	0
519	20250313	104900	1952129	1545	1545	1545	1545	0
520	20250313	104800	1952129	1545	1545	1545	1545	0
521	20250313	104700	1952129	1545	1545	1545	1545	11
522	20250313	104600	1935134	1540	1540	1540	1540	0
523	20250313	104500	1935134	1540	1540	1540	1540	0
524	20250313	104400	1935134	1540	1540	1540	1540	7
525	20250313	104300	1924354	1540	1540	1540	1540	0
526	20250313	104200	1924354	1540	1540	1540	1540	1
527	20250313	104100	1922814	1545	1545	1545	1545	0
528	20250313	104000	1922814	1545	1545	1545	1545	0
529	20250313	103900	1922814	1545	1545	1545	1545	0
530	20250313	103800	1922814	1545	1545	1545	1545	0
531	20250313	103700	1922814	1545	1545	1545	1545	0
532	20250313	103600	1922814	1545	1544	1545	1544	2
533	20250313	103500	1919725	1543	1541	1543	1541	3
534	20250313	103400	1915099	1540	1540	1540	1540	1
535	20250313	103300	1913559	1550	1550	1550	1550	95
536	20250313	103200	1766309	1554	1554	1554	1554	0
537	20250313	103100	1766309	1554	1554	1554	1554	0
538	20250313	103000	1766309	1554	1554	1554	1554	0
539	20250313	102900	1766309	1554	1554	1554	1554	0
540	20250313	102800	1766309	1554	1554	1554	1554	0
541	20250313	102700	1766309	1554	1554	1554	1554	0
542	20250313	102600	1766309	1554	1554	1554	1554	0
543	20250313	102500	1766309	1554	1554	1554	1554	0
544	20250313	102400	1766309	1554	1554	1554	1554	0
545	20250313	102300	1766309	1554	1554	1554	1554	0
546	20250313	102200	1766309	1554	1554	1554	1554	0
547	20250313	102100	1766309	1554	1554	1554	1554	0
548	20250313	102000	1766309	1554	1554	1554	1554	0
549	20250313	101900	1766309	1554	1554	1554	1554	0
550	20250313	101800	1766309	1554	1554	1554	1554	1
551	20250313	101700	1764755	1556	1556	1556	1556	0
552	20250313	101600	1764755	1556	1556	1556	1556	0
553	20250313	101500	1764755	1556	1556	1556	1556	0
554	20250313	101400	1764755	1556	1556	1556	1556	0
555	20250313	101300	1764755	1556	1556	1556	1556	1
556	20250313	101200	1763199	1576	1576	1576	1576	0
557	20250313	101100	1763199	1576	1576	1576	1576	0
558	20250313	101000	1763199	1576	1576	1576	1576	0
559	20250313	100900	1763199	1576	1576	1576	1576	0
560	20250313	100800	1763199	1576	1576	1576	1576	1
561	20250313	100700	1761623	1576	1576	1576	1576	0
562	20250313	100600	1761623	1576	1576	1576	1576	0
563	20250313	100500	1761623	1576	1576	1576	1576	0
564	20250313	100400	1761623	1576	1576	1576	1576	0
565	20250313	100300	1761623	1576	1576	1576	1576	0
566	20250313	100200	1761623	1576	1576	1576	1576	1
567	20250313	100100	1760047	1550	1550	1550	1550	0
568	20250313	100000	1760047	1550	1550	1550	1550	0
569	20250313	095900	1760047	1550	1550	1550	1550	0
570	20250313	095800	1760047	1550	1550	1550	1550	0
571	20250313	095700	1760047	1550	1552	1552	1550	8
572	20250313	095600	1747644	1579	1579	1579	1579	0
573	20250313	095500	1747644	1579	1579	1579	1579	0
574	20250313	095400	1747644	1579	1579	1579	1579	0
575	20250313	095300	1747644	1579	1579	1579	1579	0
576	20250313	095200	1747644	1579	1579	1579	1579	0
577	20250313	095100	1747644	1579	1579	1579	1579	0
578	20250313	095000	1747644	1579	1579	1579	1579	0
579	20250313	094900	1747644	1579	1579	1579	1579	0
580	20250313	094800	1747644	1579	1579	1579	1579	0
581	20250313	094700	1747644	1579	1579	1579	1579	0
582	20250313	094600	1747644	1579	1579	1579	1579	0
583	20250313	094500	1747644	1579	1579	1579	1579	0
584	20250313	094400	1747644	1579	1579	1579	1579	0
585	20250313	094300	1747644	1579	1579	1579	1579	0
586	20250313	094200	1747644	1579	1579	1579	1579	0
587	20250313	094100	1747644	1579	1579	1579	1579	0
588	20250313	094000	1747644	1579	1579	1579	1579	0
589	20250313	093900	1747644	1579	1579	1579	1579	0
590	20250313	093800	1747644	1579	1579	1579	1579	0
591	20250313	093700	1747644	1579	1579	1579	1579	0
592	20250313	093600	1747644	1579	1579	1579	1579	0
593	20250313	093500	1747644	1579	1579	1579	1579	0
594	20250313	093400	1747644	1579	1579	1579	1579	0
595	20250313	093300	1747644	1579	1579	1579	1579	0
596	20250313	093200	1747644	1579	1579	1579	1579	0
597	20250313	093100	1747644	1579	1579	1579	1579	0
598	20250313	093000	1747644	1579	1579	1579	1579	0
599	20250313	092900	1747644	1579	1579	1579	1579	0
600	20250313	092800	1747644	1579	1579	1579	1579	0
601	20250313	092700	1747644	1579	1579	1579	1579	1
602	20250313	092600	1746065	1577	1577	1577	1577	0
603	20250313	092500	1746065	1577	1577	1577	1577	0
604	20250313	092400	1746065	1577	1577	1577	1577	0
605	20250313	092300	1746065	1577	1577	1577	1577	0
606	20250313	092200	1746065	1577	1577	1577	1577	0
607	20250313	092100	1746065	1577	1578	1578	1577	100
608	20250313	092000	1588315	1587	1587	1587	1587	0
609	20250313	091900	1588315	1587	1587	1587	1587	38
610	20250313	091800	1528009	1589	1589	1589	1589	0
611	20250313	091700	1528009	1589	1589	1589	1589	0
612	20250313	091600	1528009	1589	1589	1589	1589	0
613	20250313	091500	1528009	1589	1589	1589	1589	0
614	20250313	091400	1528009	1589	1589	1589	1589	0
615	20250313	091300	1528009	1589	1589	1589	1589	0
616	20250313	091200	1528009	1589	1589	1589	1589	0
617	20250313	091100	1528009	1589	1578	1589	1578	500
618	20250313	091000	736359	1589	1589	1589	1589	0
619	20250313	090900	736359	1589	1589	1589	1589	0
620	20250313	090800	736359	1589	1589	1589	1589	0
621	20250313	090700	736359	1589	1589	1589	1589	0
622	20250313	090600	736359	1589	1589	1589	1589	0
623	20250313	090500	736359	1589	1589	1589	1589	0
624	20250313	090400	736359	1589	1589	1589	1589	1
625	20250313	090300	734770	1533	1533	1533	1533	0
626	20250313	090200	734770	1533	1533	1533	1533	0
627	20250313	090100	734770	1533	1533	1533	1533	0
628	20250313	090000	734770	1533	1590	1590	1533	465