KissMeData/043360/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192900	9533732	1761	1761	1761	1761	22
3	20250314	192800	9533732	1761	1761	1761	1761	0
4	20250314	192700	9533732	1761	1761	1761	1761	0
5	20250314	192600	9533732	1761	1761	1761	1761	0
6	20250314	192500	9533732	1761	1761	1761	1761	0
7	20250314	192400	9533732	1761	1761	1761	1761	0
8	20250314	192300	9533732	1761	1761	1761	1761	0
9	20250314	192200	9533732	1761	1761	1761	1761	0
10	20250314	192100	9533732	1761	1761	1761	1761	0
11	20250314	192000	9533732	1761	1761	1761	1761	0
12	20250314	191900	9533732	1761	1761	1761	1761	0
13	20250314	191800	9533732	1761	1761	1761	1761	0
14	20250314	191700	9533732	1761	1761	1761	1761	0
15	20250314	191600	9533732	1761	1761	1761	1761	0
16	20250314	191500	9533732	1761	1761	1761	1761	0
17	20250314	191400	9533732	1761	1761	1761	1761	0
18	20250314	191300	9533732	1761	1761	1761	1761	0
19	20250314	191200	9533732	1761	1761	1761	1761	0
20	20250314	191100	9533732	1761	1761	1761	1761	0
21	20250314	191000	9533732	1761	1761	1761	1761	0
22	20250314	190900	9533732	1761	1761	1761	1761	0
23	20250314	190800	9533732	1761	1761	1761	1761	0
24	20250314	190700	9533732	1761	1761	1761	1761	0
25	20250314	190600	9533732	1761	1761	1761	1761	0
26	20250314	190500	9533732	1761	1761	1761	1761	0
27	20250314	190400	9533732	1761	1761	1761	1761	0
28	20250314	190300	9533732	1761	1761	1761	1761	0
29	20250314	190200	9533732	1761	1761	1761	1761	0
30	20250314	190100	9533732	1761	1761	1761	1761	0
31	20250314	190000	9533732	1761	1761	1761	1761	0
32	20250314	185900	9533732	1761	1761	1761	1761	22
33	20250314	185800	9533732	1761	1761	1761	1761	0
34	20250314	185700	9533732	1761	1761	1761	1761	0
35	20250314	185600	9533732	1761	1761	1761	1761	0
36	20250314	185500	9533732	1761	1761	1761	1761	0
37	20250314	185400	9533732	1761	1761	1761	1761	0
38	20250314	185300	9533732	1761	1761	1761	1761	0
39	20250314	185200	9533732	1761	1761	1761	1761	0
40	20250314	185100	9533732	1761	1761	1761	1761	0
41	20250314	185000	9533732	1761	1761	1761	1761	0
42	20250314	184900	9533732	1761	1761	1761	1761	0
43	20250314	184800	9533732	1761	1761	1761	1761	0
44	20250314	184700	9533732	1761	1761	1761	1761	0
45	20250314	184600	9533732	1761	1761	1761	1761	0
46	20250314	184500	9533732	1761	1761	1761	1761	0
47	20250314	184400	9533732	1761	1761	1761	1761	0
48	20250314	184300	9533732	1761	1761	1761	1761	0
49	20250314	184200	9533732	1761	1761	1761	1761	0
50	20250314	184100	9533732	1761	1761	1761	1761	0
51	20250314	184000	9533732	1761	1761	1761	1761	0
52	20250314	183900	9533732	1761	1761	1761	1761	0
53	20250314	183800	9533732	1761	1761	1761	1761	0
54	20250314	183700	9533732	1761	1761	1761	1761	0
55	20250314	183600	9533732	1761	1761	1761	1761	0
56	20250314	183500	9533732	1761	1761	1761	1761	0
57	20250314	183400	9533732	1761	1761	1761	1761	0
58	20250314	183300	9533732	1761	1761	1761	1761	0
59	20250314	183200	9533732	1761	1761	1761	1761	0
60	20250314	183100	9533732	1761	1761	1761	1761	0
61	20250314	183000	9533732	1761	1761	1761	1761	0
62	20250314	182900	9533732	1761	1761	1761	1761	22
63	20250314	182800	9533732	1761	1761	1761	1761	0
64	20250314	182700	9533732	1761	1761	1761	1761	0
65	20250314	182600	9533732	1761	1761	1761	1761	0
66	20250314	182500	9533732	1761	1761	1761	1761	0
67	20250314	182400	9533732	1761	1761	1761	1761	0
68	20250314	182300	9533732	1761	1761	1761	1761	0
69	20250314	182200	9533732	1761	1761	1761	1761	0
70	20250314	182100	9533732	1761	1761	1761	1761	0
71	20250314	182000	9533732	1761	1761	1761	1761	0
72	20250314	181900	9533732	1761	1761	1761	1761	0
73	20250314	181800	9533732	1761	1761	1761	1761	0
74	20250314	181700	9533732	1761	1761	1761	1761	0
75	20250314	181600	9533732	1761	1761	1761	1761	0
76	20250314	181500	9533732	1761	1761	1761	1761	0
77	20250314	181400	9533732	1761	1761	1761	1761	0
78	20250314	181300	9533732	1761	1761	1761	1761	0
79	20250314	181200	9533732	1761	1761	1761	1761	0
80	20250314	181100	9533732	1761	1761	1761	1761	0
81	20250314	181000	9533732	1761	1761	1761	1761	0
82	20250314	180900	9533732	1761	1761	1761	1761	0
83	20250314	180800	9533732	1761	1761	1761	1761	0
84	20250314	180700	9533732	1761	1761	1761	1761	0
85	20250314	180600	9533732	1761	1761	1761	1761	0
86	20250314	180500	9533732	1761	1761	1761	1761	0
87	20250314	180400	9533732	1761	1761	1761	1761	0
88	20250314	180300	9533732	1761	1761	1761	1761	0
89	20250314	180200	9533732	1761	1761	1761	1761	0
90	20250314	180100	9533732	1761	1761	1761	1761	0
91	20250314	180000	9533732	1761	1761	1761	1761	0
92	20250314	175900	9533732	1761	1761	1761	1761	22
93	20250314	175800	9533732	1761	1761	1761	1761	0
94	20250314	175700	9533732	1761	1761	1761	1761	0
95	20250314	175600	9533732	1761	1761	1761	1761	0
96	20250314	175500	9533732	1761	1761	1761	1761	0
97	20250314	175400	9533732	1761	1761	1761	1761	0
98	20250314	175300	9533732	1761	1761	1761	1761	0
99	20250314	175200	9533732	1761	1761	1761	1761	0
100	20250314	175100	9533732	1761	1761	1761	1761	0
101	20250314	175000	9533732	1761	1761	1761	1761	0
102	20250314	174900	9533732	1761	1761	1761	1761	0
103	20250314	174800	9533732	1761	1761	1761	1761	0
104	20250314	174700	9533732	1761	1761	1761	1761	0
105	20250314	174600	9533732	1761	1761	1761	1761	0
106	20250314	174500	9533732	1761	1761	1761	1761	0
107	20250314	174400	9533732	1761	1761	1761	1761	0
108	20250314	174300	9533732	1761	1761	1761	1761	0
109	20250314	174200	9533732	1761	1761	1761	1761	0
110	20250314	174100	9533732	1761	1761	1761	1761	0
111	20250314	174000	9533732	1761	1761	1761	1761	0
112	20250314	173900	9533732	1761	1761	1761	1761	0
113	20250314	173800	9533732	1761	1761	1761	1761	0
114	20250314	173700	9533732	1761	1761	1761	1761	0
115	20250314	173600	9533732	1761	1761	1761	1761	0
116	20250314	173500	9533732	1761	1761	1761	1761	0
117	20250314	173400	9533732	1761	1761	1761	1761	0
118	20250314	173300	9533732	1761	1761	1761	1761	0
119	20250314	173200	9533732	1761	1761	1761	1761	0
120	20250314	173100	9533732	1761	1761	1761	1761	0
121	20250314	173000	9533732	1761	1761	1761	1761	0
122	20250314	172900	9533732	1761	1761	1761	1761	22
123	20250314	172800	9533732	1761	1761	1761	1761	0
124	20250314	172700	9533732	1761	1761	1761	1761	0
125	20250314	172600	9533732	1761	1761	1761	1761	0
126	20250314	172500	9533732	1761	1761	1761	1761	0
127	20250314	172400	9533732	1761	1761	1761	1761	0
128	20250314	172300	9533732	1761	1761	1761	1761	0
129	20250314	172200	9533732	1761	1761	1761	1761	0
130	20250314	172100	9533732	1761	1761	1761	1761	0
131	20250314	172000	9533732	1761	1761	1761	1761	0
132	20250314	171900	9533732	1761	1761	1761	1761	0
133	20250314	171800	9533732	1761	1761	1761	1761	0
134	20250314	171700	9533732	1761	1761	1761	1761	0
135	20250314	171600	9533732	1761	1761	1761	1761	0
136	20250314	171500	9533732	1761	1761	1761	1761	0
137	20250314	171400	9533732	1761	1761	1761	1761	0
138	20250314	171300	9533732	1761	1761	1761	1761	0
139	20250314	171200	9533732	1761	1761	1761	1761	0
140	20250314	171100	9533732	1761	1761	1761	1761	0
141	20250314	171000	9533732	1761	1761	1761	1761	0
142	20250314	170900	9533732	1761	1761	1761	1761	0
143	20250314	170800	9533732	1761	1761	1761	1761	0
144	20250314	170700	9533732	1761	1761	1761	1761	0
145	20250314	170600	9533732	1761	1761	1761	1761	0
146	20250314	170500	9533732	1761	1761	1761	1761	0
147	20250314	170400	9533732	1761	1761	1761	1761	0
148	20250314	170300	9533732	1761	1761	1761	1761	0
149	20250314	170200	9533732	1761	1761	1761	1761	0
150	20250314	170100	9533732	1761	1761	1761	1761	0
151	20250314	170000	9533732	1761	1761	1761	1761	0
152	20250314	165900	9533732	1761	1761	1761	1761	22
153	20250314	165800	9533732	1761	1761	1761	1761	0
154	20250314	165700	9533732	1761	1761	1761	1761	0
155	20250314	165600	9533732	1761	1761	1761	1761	0
156	20250314	165500	9533732	1761	1761	1761	1761	0
157	20250314	165400	9533732	1761	1761	1761	1761	0
158	20250314	165300	9533732	1761	1761	1761	1761	0
159	20250314	165200	9533732	1761	1761	1761	1761	0
160	20250314	165100	9533732	1761	1761	1761	1761	0
161	20250314	165000	9533732	1761	1761	1761	1761	0
162	20250314	164900	9533732	1761	1761	1761	1761	0
163	20250314	164800	9533732	1761	1761	1761	1761	0
164	20250314	164700	9533732	1761	1761	1761	1761	0
165	20250314	164600	9533732	1761	1761	1761	1761	0
166	20250314	164500	9533732	1761	1761	1761	1761	0
167	20250314	164400	9533732	1761	1761	1761	1761	0
168	20250314	164300	9533732	1761	1761	1761	1761	0
169	20250314	164200	9533732	1761	1761	1761	1761	0
170	20250314	164100	9533732	1761	1761	1761	1761	0
171	20250314	164000	9533732	1761	1761	1761	1761	0
172	20250314	163900	9533732	1761	1761	1761	1761	0
173	20250314	163800	9533732	1761	1761	1761	1761	0
174	20250314	163700	9533732	1761	1761	1761	1761	0
175	20250314	163600	9533732	1761	1761	1761	1761	0
176	20250314	163500	9533732	1761	1761	1761	1761	0
177	20250314	163400	9533732	1761	1761	1761	1761	0
178	20250314	163300	9533732	1761	1761	1761	1761	0
179	20250314	163200	9533732	1761	1761	1761	1761	0
180	20250314	163100	9533732	1761	1761	1761	1761	0
181	20250314	163000	9533732	1761	1761	1761	1761	0
182	20250314	162900	9533732	1761	1761	1761	1761	22
183	20250314	162800	9533732	1761	1761	1761	1761	0
184	20250314	162700	9533732	1761	1761	1761	1761	0
185	20250314	162600	9533732	1761	1761	1761	1761	0
186	20250314	162500	9533732	1761	1761	1761	1761	0
187	20250314	162400	9533732	1761	1761	1761	1761	0
188	20250314	162300	9533732	1761	1761	1761	1761	0
189	20250314	162200	9533732	1761	1761	1761	1761	0
190	20250314	162100	9533732	1761	1761	1761	1761	0
191	20250314	162000	9533732	1761	1761	1761	1761	0
192	20250314	161900	9533732	1761	1761	1761	1761	0
193	20250314	161800	9533732	1761	1761	1761	1761	0
194	20250314	161700	9533732	1761	1761	1761	1761	0
195	20250314	161600	9533732	1761	1761	1761	1761	0
196	20250314	161500	9533732	1761	1761	1761	1761	0
197	20250314	161400	9533732	1761	1761	1761	1761	0
198	20250314	161300	9533732	1761	1761	1761	1761	0
199	20250314	161200	9533732	1761	1761	1761	1761	0
200	20250314	161100	9533732	1761	1761	1761	1761	0
201	20250314	161000	9533732	1761	1761	1761	1761	0
202	20250314	160900	9533732	1761	1761	1761	1761	0
203	20250314	160800	9533732	1761	1761	1761	1761	0
204	20250314	160700	9533732	1761	1761	1761	1761	0
205	20250314	160600	9533732	1761	1761	1761	1761	0
206	20250314	160500	9533732	1761	1761	1761	1761	0
207	20250314	160400	9533732	1761	1761	1761	1761	0
208	20250314	160300	9533732	1761	1761	1761	1761	0
209	20250314	160200	9533732	1761	1761	1761	1761	0
210	20250314	160100	9533732	1761	1761	1761	1761	0
211	20250314	160000	9533732	1761	1761	1761	1761	0
212	20250314	155900	9533732	1761	1761	1761	1761	22
213	20250314	155800	9533732	1761	1761	1761	1761	0
214	20250314	155700	9533732	1761	1761	1761	1761	0
215	20250314	155600	9533732	1761	1761	1761	1761	0
216	20250314	155500	9533732	1761	1761	1761	1761	0
217	20250314	155400	9533732	1761	1761	1761	1761	0
218	20250314	155300	9533732	1761	1761	1761	1761	0
219	20250314	155200	9533732	1761	1761	1761	1761	0
220	20250314	155100	9533732	1761	1761	1761	1761	0
221	20250314	155000	9533732	1761	1761	1761	1761	0
222	20250314	154900	9533732	1761	1761	1761	1761	0
223	20250314	154800	9533732	1761	1761	1761	1761	0
224	20250314	154700	9533732	1761	1761	1761	1761	0
225	20250314	154600	9533732	1761	1761	1761	1761	0
226	20250314	154500	9533732	1761	1761	1761	1761	0
227	20250314	154400	9533732	1761	1761	1761	1761	0
228	20250314	154300	9533732	1761	1761	1761	1761	0
229	20250314	154200	9533732	1761	1761	1761	1761	0
230	20250314	154100	9533732	1761	1761	1761	1761	0
231	20250314	154000	9533732	1761	1761	1761	1761	0
232	20250314	153900	9533732	1761	1761	1761	1761	0
233	20250314	153800	9533732	1761	1761	1761	1761	0
234	20250314	153700	9533732	1761	1761	1761	1761	0
235	20250314	153600	9533732	1761	1761	1761	1761	0
236	20250314	153500	9533732	1761	1761	1761	1761	0
237	20250314	153400	9533732	1761	1761	1761	1761	0
238	20250314	153300	9533732	1761	1761	1761	1761	0
239	20250314	153200	9533732	1761	1761	1761	1761	0
240	20250314	153100	9533732	1761	1761	1761	1761	0
241	20250314	153000	9533732	1761	1761	1761	1761	22
242	20250314	152900	9494990	1761	1761	1761	1761	0
243	20250314	152800	9494990	1761	1761	1761	1761	0
244	20250314	152700	9494990	1761	1761	1761	1761	0
245	20250314	152600	9494990	1761	1761	1761	1761	0
246	20250314	152500	9494990	1761	1761	1761	1761	0
247	20250314	152400	9494990	1761	1761	1761	1761	0
248	20250314	152300	9494990	1761	1761	1761	1761	0
249	20250314	152200	9494990	1761	1761	1761	1761	0
250	20250314	152100	9494990	1761	1761	1761	1761	0
251	20250314	152000	9494990	1761	1761	1761	1761	0
252	20250314	151900	9494990	1761	1761	1761	1761	0
253	20250314	151800	9494990	1761	1761	1761	1761	0
254	20250314	151700	9494990	1761	1761	1761	1761	0
255	20250314	151600	9494990	1761	1761	1761	1761	0
256	20250314	151500	9494990	1761	1761	1761	1761	0
257	20250314	151400	9494990	1761	1761	1761	1761	0
258	20250314	151300	9494990	1761	1761	1761	1761	0
259	20250314	151200	9494990	1761	1761	1761	1761	0
260	20250314	151100	9494990	1761	1761	1761	1761	0
261	20250314	151000	9494990	1761	1761	1761	1761	0
262	20250314	150900	9494990	1761	1761	1761	1761	0
263	20250314	150800	9494990	1761	1761	1761	1761	0
264	20250314	150700	9494990	1761	1761	1761	1761	0
265	20250314	150600	9494990	1761	1761	1761	1761	0
266	20250314	150500	9494990	1761	1761	1761	1761	0
267	20250314	150400	9494990	1761	1761	1761	1761	0
268	20250314	150300	9494990	1761	1761	1761	1761	0
269	20250314	150200	9494990	1761	1761	1761	1761	0
270	20250314	150100	9494990	1761	1761	1761	1761	0
271	20250314	150000	9494990	1761	1761	1761	1761	0
272	20250314	145900	9494990	1761	1761	1761	1761	0
273	20250314	145800	9494990	1761	1761	1761	1761	1
274	20250314	145700	9493229	1752	1752	1752	1752	0
275	20250314	145600	9493229	1752	1752	1752	1752	0
276	20250314	145500	9493229	1752	1752	1752	1752	0
277	20250314	145400	9493229	1752	1752	1752	1752	0
278	20250314	145300	9493229	1752	1752	1752	1752	0
279	20250314	145200	9493229	1752	1752	1752	1752	0
280	20250314	145100	9493229	1752	1754	1754	1752	1142
281	20250314	145000	7491314	1764	1764	1764	1764	0
282	20250314	144900	7491314	1764	1764	1764	1764	0
283	20250314	144800	7491314	1764	1763	1764	1763	6
284	20250314	144700	7480735	1754	1754	1754	1754	0
285	20250314	144600	7480735	1754	1754	1754	1754	7
286	20250314	144500	7468457	1763	1763	1763	1763	5
287	20250314	144400	7459642	1763	1763	1763	1763	0
288	20250314	144300	7459642	1763	1763	1763	1763	0
289	20250314	144200	7459642	1763	1763	1763	1763	0
290	20250314	144100	7459642	1763	1763	1763	1763	0
291	20250314	144000	7459642	1763	1763	1763	1763	0
292	20250314	143900	7459642	1763	1763	1763	1763	0
293	20250314	143800	7459642	1763	1763	1763	1763	0
294	20250314	143700	7459642	1763	1763	1763	1763	0
295	20250314	143600	7459642	1763	1763	1763	1763	1
296	20250314	143500	7457879	1752	1752	1752	1752	0
297	20250314	143400	7457879	1752	1752	1752	1752	0
298	20250314	143300	7457879	1752	1752	1752	1752	0
299	20250314	143200	7457879	1752	1752	1752	1752	0
300	20250314	143100	7457879	1752	1752	1752	1752	0
301	20250314	143000	7457879	1752	1752	1752	1752	0
302	20250314	142900	7457879	1752	1752	1752	1752	0
303	20250314	142800	7457879	1752	1752	1752	1752	0
304	20250314	142700	7457879	1752	1752	1752	1752	0
305	20250314	142600	7457879	1752	1752	1752	1752	0
306	20250314	142500	7457879	1752	1755	1755	1752	23
307	20250314	142400	7417527	1764	1764	1764	1764	0
308	20250314	142300	7417527	1764	1764	1764	1764	0
309	20250314	142200	7417527	1764	1764	1764	1764	0
310	20250314	142100	7417527	1764	1764	1764	1764	0
311	20250314	142000	7417527	1764	1764	1764	1764	0
312	20250314	141900	7417527	1764	1764	1764	1764	0
313	20250314	141800	7417527	1764	1764	1764	1764	0
314	20250314	141700	7417527	1764	1764	1764	1764	0
315	20250314	141600	7417527	1764	1764	1764	1764	0
316	20250314	141500	7417527	1764	1764	1764	1764	0
317	20250314	141400	7417527	1764	1764	1764	1764	0
318	20250314	141300	7417527	1764	1764	1764	1764	0
319	20250314	141200	7417527	1764	1764	1764	1764	0
320	20250314	141100	7417527	1764	1764	1764	1764	0
321	20250314	141000	7417527	1764	1764	1764	1764	0
322	20250314	140900	7417527	1764	1764	1764	1764	0
323	20250314	140800	7417527	1764	1764	1764	1764	0
324	20250314	140700	7417527	1764	1764	1764	1764	0
325	20250314	140600	7417527	1764	1764	1764	1764	0
326	20250314	140500	7417527	1764	1764	1764	1764	0
327	20250314	140400	7417527	1764	1764	1764	1764	0
328	20250314	140300	7417527	1764	1764	1764	1764	0
329	20250314	140200	7417527	1764	1764	1764	1764	0
330	20250314	140100	7417527	1764	1764	1764	1764	0
331	20250314	140000	7417527	1764	1764	1764	1764	0
332	20250314	135900	7417527	1764	1764	1764	1764	0
333	20250314	135800	7417527	1764	1764	1764	1764	0
334	20250314	135700	7417527	1764	1764	1764	1764	0
335	20250314	135600	7417527	1764	1764	1764	1764	0
336	20250314	135500	7417527	1764	1764	1764	1764	0
337	20250314	135400	7417527	1764	1764	1764	1764	0
338	20250314	135300	7417527	1764	1764	1764	1764	0
339	20250314	135200	7417527	1764	1764	1764	1764	0
340	20250314	135100	7417527	1764	1764	1764	1764	0
341	20250314	135000	7417527	1764	1764	1764	1764	0
342	20250314	134900	7417527	1764	1764	1764	1764	0
343	20250314	134800	7417527	1764	1764	1764	1764	0
344	20250314	134700	7417527	1764	1764	1764	1764	0
345	20250314	134600	7417527	1764	1764	1764	1764	0
346	20250314	134500	7417527	1764	1764	1764	1764	0
347	20250314	134400	7417527	1764	1764	1764	1764	0
348	20250314	134300	7417527	1764	1764	1764	1764	0
349	20250314	134200	7417527	1764	1764	1764	1764	0
350	20250314	134100	7417527	1764	1764	1764	1764	0
351	20250314	134000	7417527	1764	1764	1764	1764	0
352	20250314	133900	7417527	1764	1764	1764	1764	0
353	20250314	133800	7417527	1764	1764	1764	1764	0
354	20250314	133700	7417527	1764	1764	1764	1764	0
355	20250314	133600	7417527	1764	1764	1764	1764	0
356	20250314	133500	7417527	1764	1764	1764	1764	0
357	20250314	133400	7417527	1764	1764	1764	1764	0
358	20250314	133300	7417527	1764	1764	1764	1764	0
359	20250314	133200	7417527	1764	1764	1764	1764	0
360	20250314	133100	7417527	1764	1764	1764	1764	0
361	20250314	133000	7417527	1764	1764	1764	1764	0
362	20250314	132900	7417527	1764	1764	1764	1764	0
363	20250314	132800	7417527	1764	1764	1764	1764	0
364	20250314	132700	7417527	1764	1764	1764	1764	0
365	20250314	132600	7417527	1764	1764	1764	1764	0
366	20250314	132500	7417527	1764	1764	1764	1764	0
367	20250314	132400	7417527	1764	1764	1764	1764	0
368	20250314	132300	7417527	1764	1764	1764	1764	0
369	20250314	132200	7417527	1764	1764	1764	1764	0
370	20250314	132100	7417527	1764	1764	1764	1764	0
371	20250314	132000	7417527	1764	1764	1764	1764	0
372	20250314	131900	7417527	1764	1764	1764	1764	0
373	20250314	131800	7417527	1764	1764	1764	1764	0
374	20250314	131700	7417527	1764	1764	1764	1764	0
375	20250314	131600	7417527	1764	1764	1764	1764	0
376	20250314	131500	7417527	1764	1764	1764	1764	0
377	20250314	131400	7417527	1764	1764	1764	1764	0
378	20250314	131300	7417527	1764	1764	1764	1764	0
379	20250314	131200	7417527	1764	1764	1764	1764	0
380	20250314	131100	7417527	1764	1764	1764	1764	0
381	20250314	131000	7417527	1764	1764	1764	1764	0
382	20250314	130900	7417527	1764	1764	1764	1764	0
383	20250314	130800	7417527	1764	1764	1764	1764	0
384	20250314	130700	7417527	1764	1764	1764	1764	0
385	20250314	130600	7417527	1764	1764	1764	1764	0
386	20250314	130500	7417527	1764	1764	1764	1764	0
387	20250314	130400	7417527	1764	1764	1764	1764	0
388	20250314	130300	7417527	1764	1764	1764	1764	0
389	20250314	130200	7417527	1764	1764	1764	1764	0
390	20250314	130100	7417527	1764	1764	1764	1764	0
391	20250314	130000	7417527	1764	1764	1764	1764	0
392	20250314	125900	7417527	1764	1764	1764	1764	0
393	20250314	125800	7417527	1764	1764	1764	1764	0
394	20250314	125700	7417527	1764	1764	1764	1764	0
395	20250314	125600	7417527	1764	1764	1764	1764	0
396	20250314	125500	7417527	1764	1764	1764	1764	0
397	20250314	125400	7417527	1764	1764	1764	1764	0
398	20250314	125300	7417527	1764	1764	1764	1764	0
399	20250314	125200	7417527	1764	1764	1764	1764	0
400	20250314	125100	7417527	1764	1764	1764	1764	0
401	20250314	125000	7417527	1764	1764	1764	1764	0
402	20250314	124900	7417527	1764	1764	1764	1764	0
403	20250314	124800	7417527	1764	1764	1764	1764	0
404	20250314	124700	7417527	1764	1764	1764	1764	0
405	20250314	124600	7417527	1764	1764	1764	1764	0
406	20250314	124500	7417527	1764	1764	1764	1764	0
407	20250314	124400	7417527	1764	1764	1764	1764	0
408	20250314	124300	7417527	1764	1764	1764	1764	0
409	20250314	124200	7417527	1764	1764	1764	1764	0
410	20250314	124100	7417527	1764	1764	1764	1764	0
411	20250314	124000	7417527	1764	1764	1764	1764	0
412	20250314	123900	7417527	1764	1764	1764	1764	0
413	20250314	123800	7417527	1764	1764	1764	1764	0
414	20250314	123700	7417527	1764	1764	1764	1764	0
415	20250314	123600	7417527	1764	1764	1764	1764	0
416	20250314	123500	7417527	1764	1764	1764	1764	0
417	20250314	123400	7417527	1764	1764	1764	1764	0
418	20250314	123300	7417527	1764	1764	1764	1764	0
419	20250314	123200	7417527	1764	1764	1764	1764	0
420	20250314	123100	7417527	1764	1764	1764	1764	0
421	20250314	123000	7417527	1764	1764	1764	1764	0
422	20250314	122900	7417527	1764	1764	1764	1764	0
423	20250314	122800	7417527	1764	1764	1764	1764	0
424	20250314	122700	7417527	1764	1764	1764	1764	0
425	20250314	122600	7417527	1764	1764	1764	1764	1
426	20250314	122500	7415763	1763	1763	1763	1763	0
427	20250314	122400	7415763	1763	1763	1763	1763	0
428	20250314	122300	7415763	1763	1763	1763	1763	0
429	20250314	122200	7415763	1763	1763	1763	1763	0
430	20250314	122100	7415763	1763	1763	1763	1763	0
431	20250314	122000	7415763	1763	1763	1763	1763	0
432	20250314	121900	7415763	1763	1763	1763	1763	0
433	20250314	121800	7415763	1763	1763	1763	1763	0
434	20250314	121700	7415763	1763	1763	1763	1763	0
435	20250314	121600	7415763	1763	1763	1763	1763	0
436	20250314	121500	7415763	1763	1763	1763	1763	0
437	20250314	121400	7415763	1763	1763	1763	1763	0
438	20250314	121300	7415763	1763	1763	1763	1763	0
439	20250314	121200	7415763	1763	1763	1763	1763	0
440	20250314	121100	7415763	1763	1763	1763	1763	0
441	20250314	121000	7415763	1763	1763	1763	1763	0
442	20250314	120900	7415763	1763	1763	1763	1763	0
443	20250314	120800	7415763	1763	1763	1763	1763	0
444	20250314	120700	7415763	1763	1763	1763	1763	0
445	20250314	120600	7415763	1763	1763	1763	1763	0
446	20250314	120500	7415763	1763	1763	1763	1763	0
447	20250314	120400	7415763	1763	1763	1763	1763	0
448	20250314	120300	7415763	1763	1763	1763	1763	0
449	20250314	120200	7415763	1763	1763	1763	1763	10
450	20250314	120100	7398133	1763	1763	1763	1763	0
451	20250314	120000	7398133	1763	1763	1763	1763	0
452	20250314	115900	7398133	1763	1763	1763	1763	0
453	20250314	115800	7398133	1763	1763	1763	1763	0
454	20250314	115700	7398133	1763	1763	1763	1763	0
455	20250314	115600	7398133	1763	1763	1763	1763	0
456	20250314	115500	7398133	1763	1763	1763	1763	0
457	20250314	115400	7398133	1763	1763	1763	1763	0
458	20250314	115300	7398133	1763	1763	1763	1763	0
459	20250314	115200	7398133	1763	1763	1763	1763	0
460	20250314	115100	7398133	1763	1763	1763	1763	0
461	20250314	115000	7398133	1763	1763	1763	1763	0
462	20250314	114900	7398133	1763	1763	1763	1763	0
463	20250314	114800	7398133	1763	1763	1763	1763	0
464	20250314	114700	7398133	1763	1763	1763	1763	0
465	20250314	114600	7398133	1763	1763	1763	1763	0
466	20250314	114500	7398133	1763	1763	1763	1763	0
467	20250314	114400	7398133	1763	1763	1763	1763	0
468	20250314	114300	7398133	1763	1763	1763	1763	0
469	20250314	114200	7398133	1763	1763	1763	1763	0
470	20250314	114100	7398133	1763	1763	1763	1763	0
471	20250314	114000	7398133	1763	1763	1763	1763	0
472	20250314	113900	7398133	1763	1763	1763	1763	0
473	20250314	113800	7398133	1763	1763	1763	1763	0
474	20250314	113700	7398133	1763	1763	1763	1763	0
475	20250314	113600	7398133	1763	1763	1763	1763	0
476	20250314	113500	7398133	1763	1763	1763	1763	0
477	20250314	113400	7398133	1763	1763	1763	1763	0
478	20250314	113300	7398133	1763	1763	1763	1763	0
479	20250314	113200	7398133	1763	1763	1763	1763	0
480	20250314	113100	7398133	1763	1763	1763	1763	0
481	20250314	113000	7398133	1763	1763	1763	1763	0
482	20250314	112900	7398133	1763	1763	1763	1763	0
483	20250314	112800	7398133	1763	1763	1763	1763	0
484	20250314	112700	7398133	1763	1763	1763	1763	0
485	20250314	112600	7398133	1763	1763	1763	1763	0
486	20250314	112500	7398133	1763	1763	1763	1763	0
487	20250314	112400	7398133	1763	1763	1763	1763	0
488	20250314	112300	7398133	1763	1763	1763	1763	0
489	20250314	112200	7398133	1763	1763	1763	1763	0
490	20250314	112100	7398133	1763	1763	1763	1763	0
491	20250314	112000	7398133	1763	1763	1763	1763	0
492	20250314	111900	7398133	1763	1763	1763	1763	0
493	20250314	111800	7398133	1763	1763	1763	1763	0
494	20250314	111700	7398133	1763	1763	1763	1763	0
495	20250314	111600	7398133	1763	1763	1763	1763	0
496	20250314	111500	7398133	1763	1763	1763	1763	0
497	20250314	111400	7398133	1763	1763	1763	1763	0
498	20250314	111300	7398133	1763	1763	1763	1763	0
499	20250314	111200	7398133	1763	1763	1763	1763	0
500	20250314	111100	7398133	1763	1763	1763	1763	0
501	20250314	111000	7398133	1763	1763	1763	1763	0
502	20250314	110900	7398133	1763	1763	1763	1763	0
503	20250314	110800	7398133	1763	1763	1763	1763	0
504	20250314	110700	7398133	1763	1763	1763	1763	0
505	20250314	110600	7398133	1763	1763	1763	1763	0
506	20250314	110500	7398133	1763	1763	1763	1763	0
507	20250314	110400	7398133	1763	1763	1763	1763	0
508	20250314	110300	7398133	1763	1763	1763	1763	0
509	20250314	110200	7398133	1763	1762	1763	1762	7
510	20250314	110100	7385798	1749	1749	1749	1749	0
511	20250314	110000	7385798	1749	1749	1749	1749	0
512	20250314	105900	7385798	1749	1749	1749	1749	0
513	20250314	105800	7385798	1749	1749	1749	1749	0
514	20250314	105700	7385798	1749	1749	1749	1749	0
515	20250314	105600	7385798	1749	1749	1749	1749	0
516	20250314	105500	7385798	1749	1749	1749	1749	0
517	20250314	105400	7385798	1749	1749	1749	1749	0
518	20250314	105300	7385798	1749	1749	1749	1749	0
519	20250314	105200	7385798	1749	1749	1749	1749	0
520	20250314	105100	7385798	1749	1749	1749	1749	0
521	20250314	105000	7385798	1749	1749	1749	1749	0
522	20250314	104900	7385798	1749	1749	1749	1749	0
523	20250314	104800	7385798	1749	1749	1749	1749	0
524	20250314	104700	7385798	1749	1749	1749	1749	0
525	20250314	104600	7385798	1749	1749	1749	1749	0
526	20250314	104500	7385798	1749	1749	1749	1749	0
527	20250314	104400	7385798	1749	1749	1749	1749	0
528	20250314	104300	7385798	1749	1749	1749	1749	0
529	20250314	104200	7385798	1749	1749	1749	1749	0
530	20250314	104100	7385798	1749	1749	1749	1749	0
531	20250314	104000	7385798	1749	1749	1749	1749	0
532	20250314	103900	7385798	1749	1749	1749	1749	0
533	20250314	103800	7385798	1749	1749	1749	1749	0
534	20250314	103700	7385798	1749	1749	1749	1749	0
535	20250314	103600	7385798	1749	1749	1749	1749	0
536	20250314	103500	7385798	1749	1749	1749	1749	0
537	20250314	103400	7385798	1749	1749	1749	1749	0
538	20250314	103300	7385798	1749	1749	1749	1749	0
539	20250314	103200	7385798	1749	1749	1749	1749	0
540	20250314	103100	7385798	1749	1755	1755	1749	2534
541	20250314	103000	2941856	1755	1755	1755	1755	133
542	20250314	102900	2708441	1764	1764	1764	1764	0
543	20250314	102800	2708441	1764	1764	1764	1764	0
544	20250314	102700	2708441	1764	1764	1764	1764	0
545	20250314	102600	2708441	1764	1764	1764	1764	0
546	20250314	102500	2708441	1764	1764	1764	1764	0
547	20250314	102400	2708441	1764	1764	1764	1764	0
548	20250314	102300	2708441	1764	1764	1764	1764	0
549	20250314	102200	2708441	1764	1764	1764	1764	0
550	20250314	102100	2708441	1764	1764	1764	1764	0
551	20250314	102000	2708441	1764	1764	1764	1764	0
552	20250314	101900	2708441	1764	1764	1764	1764	1
553	20250314	101800	2706677	1764	1764	1764	1764	0
554	20250314	101700	2706677	1764	1764	1764	1764	0
555	20250314	101600	2706677	1764	1764	1764	1764	0
556	20250314	101500	2706677	1764	1764	1764	1764	0
557	20250314	101400	2706677	1764	1764	1764	1764	0
558	20250314	101300	2706677	1764	1764	1764	1764	0
559	20250314	101200	2706677	1764	1764	1764	1764	0
560	20250314	101100	2706677	1764	1764	1764	1764	3
561	20250314	101000	2701385	1764	1764	1764	1764	0
562	20250314	100900	2701385	1764	1764	1764	1764	0
563	20250314	100800	2701385	1764	1764	1764	1764	0
564	20250314	100700	2701385	1764	1764	1764	1764	0
565	20250314	100600	2701385	1764	1764	1764	1764	0
566	20250314	100500	2701385	1764	1764	1764	1764	0
567	20250314	100400	2701385	1764	1764	1764	1764	0
568	20250314	100300	2701385	1764	1764	1764	1764	0
569	20250314	100200	2701385	1764	1764	1764	1764	0
570	20250314	100100	2701385	1764	1764	1764	1764	0
571	20250314	100000	2701385	1764	1764	1764	1764	0
572	20250314	095900	2701385	1764	1764	1764	1764	0
573	20250314	095800	2701385	1764	1764	1764	1764	0
574	20250314	095700	2701385	1764	1764	1764	1764	0
575	20250314	095600	2701385	1764	1764	1764	1764	0
576	20250314	095500	2701385	1764	1764	1764	1764	0
577	20250314	095400	2701385	1764	1764	1764	1764	0
578	20250314	095300	2701385	1764	1764	1764	1764	0
579	20250314	095200	2701385	1764	1764	1764	1764	0
580	20250314	095100	2701385	1764	1764	1764	1764	0
581	20250314	095000	2701385	1764	1764	1764	1764	0
582	20250314	094900	2701385	1764	1764	1764	1764	0
583	20250314	094800	2701385	1764	1764	1764	1764	0
584	20250314	094700	2701385	1764	1764	1764	1764	0
585	20250314	094600	2701385	1764	1764	1764	1764	0
586	20250314	094500	2701385	1764	1764	1764	1764	0
587	20250314	094400	2701385	1764	1764	1764	1764	0
588	20250314	094300	2701385	1764	1764	1764	1764	0
589	20250314	094200	2701385	1764	1764	1764	1764	0
590	20250314	094100	2701385	1764	1764	1764	1764	0
591	20250314	094000	2701385	1764	1764	1764	1764	0
592	20250314	093900	2701385	1764	1764	1764	1764	0
593	20250314	093800	2701385	1764	1764	1764	1764	0
594	20250314	093700	2701385	1764	1764	1764	1764	0
595	20250314	093600	2701385	1764	1764	1764	1764	0
596	20250314	093500	2701385	1764	1764	1764	1764	0
597	20250314	093400	2701385	1764	1764	1764	1764	0
598	20250314	093300	2701385	1764	1764	1764	1764	0
599	20250314	093200	2701385	1764	1764	1764	1764	0
600	20250314	093100	2701385	1764	1764	1764	1764	0
601	20250314	093000	2701385	1764	1764	1764	1764	1
602	20250314	092900	2699621	1754	1754	1754	1754	1
603	20250314	092800	2697867	1754	1754	1754	1754	0
604	20250314	092700	2697867	1754	1754	1754	1754	500
605	20250314	092600	1820867	1754	1754	1754	1754	0
606	20250314	092500	1820867	1754	1754	1754	1754	0
607	20250314	092400	1820867	1754	1754	1754	1754	0
608	20250314	092300	1820867	1754	1754	1754	1754	0
609	20250314	092200	1820867	1754	1754	1754	1754	0
610	20250314	092100	1820867	1754	1754	1754	1754	0
611	20250314	092000	1820867	1754	1754	1754	1754	0
612	20250314	091900	1820867	1754	1754	1754	1754	0
613	20250314	091800	1820867	1754	1754	1754	1754	0
614	20250314	091700	1820867	1754	1754	1754	1754	1
615	20250314	091600	1819113	1765	1765	1765	1765	0
616	20250314	091500	1819113	1765	1765	1765	1765	0
617	20250314	091400	1819113	1765	1765	1765	1765	0
618	20250314	091300	1819113	1765	1765	1765	1765	0
619	20250314	091200	1819113	1765	1765	1765	1765	0
620	20250314	091100	1819113	1765	1765	1765	1765	0
621	20250314	091000	1819113	1765	1751	1765	1751	78
622	20250314	090900	1681693	1736	1736	1736	1736	0
623	20250314	090800	1681693	1736	1736	1736	1736	0
624	20250314	090700	1681693	1736	1736	1736	1736	0
625	20250314	090600	1681693	1736	1736	1736	1736	0
626	20250314	090500	1681693	1736	1736	1736	1736	0
627	20250314	090400	1681693	1736	1736	1736	1736	0
628	20250314	090300	1681693	1736	1736	1736	1736	0
629	20250314	090200	1681693	1736	1736	1736	1736	0
630	20250314	090100	1681693	1736	1752	1752	1735	377
631	20250314	090000	1026696	1764	1752	1764	1752	586