KissMeData/056700/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194100	38966103	1568	1568	1568	1568	500
3	20250314	194000	38966103	1568	1568	1568	1568	0
4	20250314	193900	38966103	1568	1568	1568	1568	0
5	20250314	193800	38966103	1568	1568	1568	1568	0
6	20250314	193700	38966103	1568	1568	1568	1568	0
7	20250314	193600	38966103	1568	1568	1568	1568	0
8	20250314	193500	38966103	1568	1568	1568	1568	0
9	20250314	193400	38966103	1568	1568	1568	1568	0
10	20250314	193300	38966103	1568	1568	1568	1568	0
11	20250314	193200	38966103	1568	1568	1568	1568	0
12	20250314	193100	38966103	1568	1568	1568	1568	0
13	20250314	193000	38966103	1568	1568	1568	1568	0
14	20250314	192900	38966103	1568	1568	1568	1568	0
15	20250314	192800	38966103	1568	1568	1568	1568	0
16	20250314	192700	38966103	1568	1568	1568	1568	0
17	20250314	192600	38966103	1568	1568	1568	1568	0
18	20250314	192500	38966103	1568	1568	1568	1568	0
19	20250314	192400	38966103	1568	1568	1568	1568	0
20	20250314	192300	38966103	1568	1568	1568	1568	0
21	20250314	192200	38966103	1568	1568	1568	1568	0
22	20250314	192100	38966103	1568	1568	1568	1568	0
23	20250314	192000	38966103	1568	1568	1568	1568	0
24	20250314	191900	38966103	1568	1568	1568	1568	0
25	20250314	191800	38966103	1568	1568	1568	1568	0
26	20250314	191700	38966103	1568	1568	1568	1568	0
27	20250314	191600	38966103	1568	1568	1568	1568	0
28	20250314	191500	38966103	1568	1568	1568	1568	0
29	20250314	191400	38966103	1568	1568	1568	1568	0
30	20250314	191300	38966103	1568	1568	1568	1568	0
31	20250314	191200	38966103	1568	1568	1568	1568	0
32	20250314	191100	38966103	1568	1568	1568	1568	500
33	20250314	191000	38966103	1568	1568	1568	1568	0
34	20250314	190900	38966103	1568	1568	1568	1568	0
35	20250314	190800	38966103	1568	1568	1568	1568	0
36	20250314	190700	38966103	1568	1568	1568	1568	0
37	20250314	190600	38966103	1568	1568	1568	1568	0
38	20250314	190500	38966103	1568	1568	1568	1568	0
39	20250314	190400	38966103	1568	1568	1568	1568	0
40	20250314	190300	38966103	1568	1568	1568	1568	0
41	20250314	190200	38966103	1568	1568	1568	1568	0
42	20250314	190100	38966103	1568	1568	1568	1568	0
43	20250314	190000	38966103	1568	1568	1568	1568	0
44	20250314	185900	38966103	1568	1568	1568	1568	0
45	20250314	185800	38966103	1568	1568	1568	1568	0
46	20250314	185700	38966103	1568	1568	1568	1568	0
47	20250314	185600	38966103	1568	1568	1568	1568	0
48	20250314	185500	38966103	1568	1568	1568	1568	0
49	20250314	185400	38966103	1568	1568	1568	1568	0
50	20250314	185300	38966103	1568	1568	1568	1568	0
51	20250314	185200	38966103	1568	1568	1568	1568	0
52	20250314	185100	38966103	1568	1568	1568	1568	0
53	20250314	185000	38966103	1568	1568	1568	1568	0
54	20250314	184900	38966103	1568	1568	1568	1568	0
55	20250314	184800	38966103	1568	1568	1568	1568	0
56	20250314	184700	38966103	1568	1568	1568	1568	0
57	20250314	184600	38966103	1568	1568	1568	1568	0
58	20250314	184500	38966103	1568	1568	1568	1568	0
59	20250314	184400	38966103	1568	1568	1568	1568	0
60	20250314	184300	38966103	1568	1568	1568	1568	0
61	20250314	184200	38966103	1568	1568	1568	1568	0
62	20250314	184100	38966103	1568	1568	1568	1568	500
63	20250314	184000	38966103	1568	1568	1568	1568	0
64	20250314	183900	38966103	1568	1568	1568	1568	0
65	20250314	183800	38966103	1568	1568	1568	1568	0
66	20250314	183700	38966103	1568	1568	1568	1568	0
67	20250314	183600	38966103	1568	1568	1568	1568	0
68	20250314	183500	38966103	1568	1568	1568	1568	0
69	20250314	183400	38966103	1568	1568	1568	1568	0
70	20250314	183300	38966103	1568	1568	1568	1568	0
71	20250314	183200	38966103	1568	1568	1568	1568	0
72	20250314	183100	38966103	1568	1568	1568	1568	0
73	20250314	183000	38966103	1568	1568	1568	1568	0
74	20250314	182900	38966103	1568	1568	1568	1568	0
75	20250314	182800	38966103	1568	1568	1568	1568	0
76	20250314	182700	38966103	1568	1568	1568	1568	0
77	20250314	182600	38966103	1568	1568	1568	1568	0
78	20250314	182500	38966103	1568	1568	1568	1568	0
79	20250314	182400	38966103	1568	1568	1568	1568	0
80	20250314	182300	38966103	1568	1568	1568	1568	0
81	20250314	182200	38966103	1568	1568	1568	1568	0
82	20250314	182100	38966103	1568	1568	1568	1568	0
83	20250314	182000	38966103	1568	1568	1568	1568	0
84	20250314	181900	38966103	1568	1568	1568	1568	0
85	20250314	181800	38966103	1568	1568	1568	1568	0
86	20250314	181700	38966103	1568	1568	1568	1568	0
87	20250314	181600	38966103	1568	1568	1568	1568	0
88	20250314	181500	38966103	1568	1568	1568	1568	0
89	20250314	181400	38966103	1568	1568	1568	1568	0
90	20250314	181300	38966103	1568	1568	1568	1568	0
91	20250314	181200	38966103	1568	1568	1568	1568	0
92	20250314	181100	38966103	1568	1568	1568	1568	500
93	20250314	181000	38966103	1568	1568	1568	1568	0
94	20250314	180900	38966103	1568	1568	1568	1568	0
95	20250314	180800	38966103	1568	1568	1568	1568	0
96	20250314	180700	38966103	1568	1568	1568	1568	0
97	20250314	180600	38966103	1568	1568	1568	1568	0
98	20250314	180500	38966103	1568	1568	1568	1568	0
99	20250314	180400	38966103	1568	1568	1568	1568	0
100	20250314	180300	38966103	1568	1568	1568	1568	0
101	20250314	180200	38966103	1568	1568	1568	1568	0
102	20250314	180100	38966103	1568	1568	1568	1568	0
103	20250314	180000	38966103	1568	1568	1568	1568	0
104	20250314	175900	38966103	1568	1568	1568	1568	0
105	20250314	175800	38966103	1568	1568	1568	1568	0
106	20250314	175700	38966103	1568	1568	1568	1568	0
107	20250314	175600	38966103	1568	1568	1568	1568	0
108	20250314	175500	38966103	1568	1568	1568	1568	0
109	20250314	175400	38966103	1568	1568	1568	1568	0
110	20250314	175300	38966103	1568	1568	1568	1568	0
111	20250314	175200	38966103	1568	1568	1568	1568	0
112	20250314	175100	38966103	1568	1568	1568	1568	0
113	20250314	175000	38966103	1568	1568	1568	1568	0
114	20250314	174900	38966103	1568	1568	1568	1568	0
115	20250314	174800	38966103	1568	1568	1568	1568	0
116	20250314	174700	38966103	1568	1568	1568	1568	0
117	20250314	174600	38966103	1568	1568	1568	1568	0
118	20250314	174500	38966103	1568	1568	1568	1568	0
119	20250314	174400	38966103	1568	1568	1568	1568	0
120	20250314	174300	38966103	1568	1568	1568	1568	0
121	20250314	174200	38966103	1568	1568	1568	1568	0
122	20250314	174100	38966103	1568	1568	1568	1568	500
123	20250314	174000	38966103	1568	1568	1568	1568	0
124	20250314	173900	38966103	1568	1568	1568	1568	0
125	20250314	173800	38966103	1568	1568	1568	1568	0
126	20250314	173700	38966103	1568	1568	1568	1568	0
127	20250314	173600	38966103	1568	1568	1568	1568	0
128	20250314	173500	38966103	1568	1568	1568	1568	0
129	20250314	173400	38966103	1568	1568	1568	1568	0
130	20250314	173300	38966103	1568	1568	1568	1568	0
131	20250314	173200	38966103	1568	1568	1568	1568	0
132	20250314	173100	38966103	1568	1568	1568	1568	0
133	20250314	173000	38966103	1568	1568	1568	1568	0
134	20250314	172900	38966103	1568	1568	1568	1568	0
135	20250314	172800	38966103	1568	1568	1568	1568	0
136	20250314	172700	38966103	1568	1568	1568	1568	0
137	20250314	172600	38966103	1568	1568	1568	1568	0
138	20250314	172500	38966103	1568	1568	1568	1568	0
139	20250314	172400	38966103	1568	1568	1568	1568	0
140	20250314	172300	38966103	1568	1568	1568	1568	0
141	20250314	172200	38966103	1568	1568	1568	1568	0
142	20250314	172100	38966103	1568	1568	1568	1568	0
143	20250314	172000	38966103	1568	1568	1568	1568	0
144	20250314	171900	38966103	1568	1568	1568	1568	0
145	20250314	171800	38966103	1568	1568	1568	1568	0
146	20250314	171700	38966103	1568	1568	1568	1568	0
147	20250314	171600	38966103	1568	1568	1568	1568	0
148	20250314	171500	38966103	1568	1568	1568	1568	0
149	20250314	171400	38966103	1568	1568	1568	1568	0
150	20250314	171300	38966103	1568	1568	1568	1568	0
151	20250314	171200	38966103	1568	1568	1568	1568	0
152	20250314	171100	38966103	1568	1568	1568	1568	500
153	20250314	171000	38966103	1568	1568	1568	1568	0
154	20250314	170900	38966103	1568	1568	1568	1568	0
155	20250314	170800	38966103	1568	1568	1568	1568	0
156	20250314	170700	38966103	1568	1568	1568	1568	0
157	20250314	170600	38966103	1568	1568	1568	1568	0
158	20250314	170500	38966103	1568	1568	1568	1568	0
159	20250314	170400	38966103	1568	1568	1568	1568	0
160	20250314	170300	38966103	1568	1568	1568	1568	0
161	20250314	170200	38966103	1568	1568	1568	1568	0
162	20250314	170100	38966103	1568	1568	1568	1568	0
163	20250314	170000	38966103	1568	1568	1568	1568	0
164	20250314	165900	38966103	1568	1568	1568	1568	0
165	20250314	165800	38966103	1568	1568	1568	1568	0
166	20250314	165700	38966103	1568	1568	1568	1568	0
167	20250314	165600	38966103	1568	1568	1568	1568	0
168	20250314	165500	38966103	1568	1568	1568	1568	0
169	20250314	165400	38966103	1568	1568	1568	1568	0
170	20250314	165300	38966103	1568	1568	1568	1568	0
171	20250314	165200	38966103	1568	1568	1568	1568	0
172	20250314	165100	38966103	1568	1568	1568	1568	0
173	20250314	165000	38966103	1568	1568	1568	1568	0
174	20250314	164900	38966103	1568	1568	1568	1568	0
175	20250314	164800	38966103	1568	1568	1568	1568	0
176	20250314	164700	38966103	1568	1568	1568	1568	0
177	20250314	164600	38966103	1568	1568	1568	1568	0
178	20250314	164500	38966103	1568	1568	1568	1568	0
179	20250314	164400	38966103	1568	1568	1568	1568	0
180	20250314	164300	38966103	1568	1568	1568	1568	0
181	20250314	164200	38966103	1568	1568	1568	1568	0
182	20250314	164100	38966103	1568	1568	1568	1568	500
183	20250314	164000	38966103	1568	1568	1568	1568	0
184	20250314	163900	38966103	1568	1568	1568	1568	0
185	20250314	163800	38966103	1568	1568	1568	1568	0
186	20250314	163700	38966103	1568	1568	1568	1568	0
187	20250314	163600	38966103	1568	1568	1568	1568	0
188	20250314	163500	38966103	1568	1568	1568	1568	0
189	20250314	163400	38966103	1568	1568	1568	1568	0
190	20250314	163300	38966103	1568	1568	1568	1568	0
191	20250314	163200	38966103	1568	1568	1568	1568	0
192	20250314	163100	38966103	1568	1568	1568	1568	0
193	20250314	163000	38966103	1568	1568	1568	1568	0
194	20250314	162900	38966103	1568	1568	1568	1568	0
195	20250314	162800	38966103	1568	1568	1568	1568	0
196	20250314	162700	38966103	1568	1568	1568	1568	0
197	20250314	162600	38966103	1568	1568	1568	1568	0
198	20250314	162500	38966103	1568	1568	1568	1568	0
199	20250314	162400	38966103	1568	1568	1568	1568	0
200	20250314	162300	38966103	1568	1568	1568	1568	0
201	20250314	162200	38966103	1568	1568	1568	1568	0
202	20250314	162100	38966103	1568	1568	1568	1568	0
203	20250314	162000	38966103	1568	1568	1568	1568	0
204	20250314	161900	38966103	1568	1568	1568	1568	0
205	20250314	161800	38966103	1568	1568	1568	1568	0
206	20250314	161700	38966103	1568	1568	1568	1568	0
207	20250314	161600	38966103	1568	1568	1568	1568	0
208	20250314	161500	38966103	1568	1568	1568	1568	0
209	20250314	161400	38966103	1568	1568	1568	1568	0
210	20250314	161300	38966103	1568	1568	1568	1568	0
211	20250314	161200	38966103	1568	1568	1568	1568	0
212	20250314	161100	38966103	1568	1568	1568	1568	500
213	20250314	161000	38966103	1568	1568	1568	1568	0
214	20250314	160900	38966103	1568	1568	1568	1568	0
215	20250314	160800	38966103	1568	1568	1568	1568	0
216	20250314	160700	38966103	1568	1568	1568	1568	0
217	20250314	160600	38966103	1568	1568	1568	1568	0
218	20250314	160500	38966103	1568	1568	1568	1568	0
219	20250314	160400	38966103	1568	1568	1568	1568	0
220	20250314	160300	38966103	1568	1568	1568	1568	0
221	20250314	160200	38966103	1568	1568	1568	1568	0
222	20250314	160100	38966103	1568	1568	1568	1568	0
223	20250314	160000	38966103	1568	1568	1568	1568	0
224	20250314	155900	38966103	1568	1568	1568	1568	0
225	20250314	155800	38966103	1568	1568	1568	1568	0
226	20250314	155700	38966103	1568	1568	1568	1568	0
227	20250314	155600	38966103	1568	1568	1568	1568	0
228	20250314	155500	38966103	1568	1568	1568	1568	0
229	20250314	155400	38966103	1568	1568	1568	1568	0
230	20250314	155300	38966103	1568	1568	1568	1568	0
231	20250314	155200	38966103	1568	1568	1568	1568	0
232	20250314	155100	38966103	1568	1568	1568	1568	0
233	20250314	155000	38966103	1568	1568	1568	1568	0
234	20250314	154900	38966103	1568	1568	1568	1568	0
235	20250314	154800	38966103	1568	1568	1568	1568	0
236	20250314	154700	38966103	1568	1568	1568	1568	0
237	20250314	154600	38966103	1568	1568	1568	1568	0
238	20250314	154500	38966103	1568	1568	1568	1568	0
239	20250314	154400	38966103	1568	1568	1568	1568	0
240	20250314	154300	38966103	1568	1568	1568	1568	0
241	20250314	154200	38966103	1568	1568	1568	1568	0
242	20250314	154100	38966103	1568	1568	1568	1568	500
243	20250314	154000	38966103	1568	1568	1568	1568	0
244	20250314	153900	38966103	1568	1568	1568	1568	0
245	20250314	153800	38966103	1568	1568	1568	1568	0
246	20250314	153700	38966103	1568	1568	1568	1568	0
247	20250314	153600	38966103	1568	1568	1568	1568	0
248	20250314	153500	38966103	1568	1568	1568	1568	0
249	20250314	153400	38966103	1568	1568	1568	1568	0
250	20250314	153300	38966103	1568	1568	1568	1568	0
251	20250314	153200	38966103	1568	1568	1568	1568	0
252	20250314	153100	38966103	1568	1568	1568	1568	0
253	20250314	153000	38966103	1568	1568	1568	1568	500
254	20250314	152900	38182103	1568	1568	1568	1568	0
255	20250314	152800	38182103	1568	1568	1568	1568	0
256	20250314	152700	38182103	1568	1568	1568	1568	0
257	20250314	152600	38182103	1568	1568	1568	1568	0
258	20250314	152500	38182103	1568	1568	1568	1568	0
259	20250314	152400	38182103	1568	1568	1568	1568	0
260	20250314	152300	38182103	1568	1568	1568	1568	0
261	20250314	152200	38182103	1568	1568	1568	1568	0
262	20250314	152100	38182103	1568	1568	1568	1568	0
263	20250314	152000	38182103	1568	1568	1568	1568	0
264	20250314	151900	38182103	1568	1559	1568	1559	3984
265	20250314	151800	31952053	1557	1557	1557	1557	72
266	20250314	151700	31839949	1558	1558	1558	1558	1
267	20250314	151600	31838391	1563	1555	1563	1555	250
268	20250314	151500	31447774	1554	1554	1554	1554	1
269	20250314	151400	31446220	1553	1554	1560	1553	849
270	20250314	151300	30123716	1559	1559	1559	1559	18
271	20250314	151200	30095654	1553	1556	1556	1553	1000
272	20250314	151100	28542417	1560	1560	1560	1560	0
273	20250314	151000	28542417	1560	1560	1560	1560	2
274	20250314	150900	28539297	1556	1556	1556	1556	0
275	20250314	150800	28539297	1556	1556	1556	1556	700
276	20250314	150700	27450097	1560	1560	1560	1560	0
277	20250314	150600	27450097	1560	1560	1560	1560	0
278	20250314	150500	27450097	1560	1560	1560	1560	0
279	20250314	150400	27450097	1560	1560	1560	1560	0
280	20250314	150300	27450097	1560	1560	1560	1560	0
281	20250314	150200	27450097	1560	1560	1560	1560	0
282	20250314	150100	27450097	1560	1560	1560	1560	0
283	20250314	150000	27450097	1560	1557	1560	1557	70
284	20250314	145900	27341072	1557	1557	1557	1557	0
285	20250314	145800	27341072	1557	1557	1557	1557	10
286	20250314	145700	27325502	1557	1557	1557	1557	24
287	20250314	145600	27288134	1557	1557	1557	1557	96
288	20250314	145500	27138662	1556	1556	1556	1556	600
289	20250314	145400	26205062	1557	1557	1557	1557	0
290	20250314	145300	26205062	1557	1557	1557	1557	36
291	20250314	145200	26149010	1564	1564	1564	1564	0
292	20250314	145100	26149010	1564	1564	1564	1564	0
293	20250314	145000	26149010	1564	1564	1564	1564	0
294	20250314	144900	26149010	1564	1564	1564	1564	0
295	20250314	144800	26149010	1564	1564	1564	1564	0
296	20250314	144700	26149010	1564	1564	1564	1564	0
297	20250314	144600	26149010	1564	1564	1564	1564	0
298	20250314	144500	26149010	1564	1564	1564	1564	0
299	20250314	144400	26149010	1564	1564	1564	1564	0
300	20250314	144300	26149010	1564	1564	1564	1564	0
301	20250314	144200	26149010	1564	1564	1564	1564	0
302	20250314	144100	26149010	1564	1564	1564	1564	0
303	20250314	144000	26149010	1564	1564	1564	1564	0
304	20250314	143900	26149010	1564	1564	1564	1564	0
305	20250314	143800	26149010	1564	1564	1564	1564	0
306	20250314	143700	26149010	1564	1564	1564	1564	0
307	20250314	143600	26149010	1564	1564	1564	1564	0
308	20250314	143500	26149010	1564	1564	1564	1564	0
309	20250314	143400	26149010	1564	1564	1564	1564	0
310	20250314	143300	26149010	1564	1564	1564	1564	0
311	20250314	143200	26149010	1564	1564	1564	1564	0
312	20250314	143100	26149010	1564	1564	1564	1564	0
313	20250314	143000	26149010	1564	1564	1564	1564	0
314	20250314	142900	26149010	1564	1564	1564	1564	0
315	20250314	142800	26149010	1564	1564	1564	1564	0
316	20250314	142700	26149010	1564	1564	1564	1564	0
317	20250314	142600	26149010	1564	1564	1564	1564	0
318	20250314	142500	26149010	1564	1564	1564	1564	0
319	20250314	142400	26149010	1564	1564	1564	1564	0
320	20250314	142300	26149010	1564	1564	1564	1564	0
321	20250314	142200	26149010	1564	1564	1564	1564	0
322	20250314	142100	26149010	1564	1564	1564	1564	0
323	20250314	142000	26149010	1564	1564	1564	1564	0
324	20250314	141900	26149010	1564	1564	1564	1564	0
325	20250314	141800	26149010	1564	1564	1564	1564	0
326	20250314	141700	26149010	1564	1564	1564	1564	36
327	20250314	141600	26092706	1564	1564	1564	1564	0
328	20250314	141500	26092706	1564	1564	1564	1564	0
329	20250314	141400	26092706	1564	1564	1564	1564	0
330	20250314	141300	26092706	1564	1564	1564	1564	0
331	20250314	141200	26092706	1564	1564	1564	1564	0
332	20250314	141100	26092706	1564	1564	1564	1564	0
333	20250314	141000	26092706	1564	1564	1564	1564	0
334	20250314	140900	26092706	1564	1564	1564	1564	0
335	20250314	140800	26092706	1564	1564	1564	1564	0
336	20250314	140700	26092706	1564	1564	1564	1564	0
337	20250314	140600	26092706	1564	1564	1564	1564	5
338	20250314	140500	26084886	1564	1564	1564	1564	0
339	20250314	140400	26084886	1564	1564	1564	1564	0
340	20250314	140300	26084886	1564	1564	1564	1564	0
341	20250314	140200	26084886	1564	1564	1564	1564	0
342	20250314	140100	26084886	1564	1564	1564	1564	0
343	20250314	140000	26084886	1564	1564	1564	1564	0
344	20250314	135900	26084886	1564	1564	1564	1564	0
345	20250314	135800	26084886	1564	1564	1564	1564	10
346	20250314	135700	26069246	1564	1564	1564	1564	0
347	20250314	135600	26069246	1564	1564	1564	1564	0
348	20250314	135500	26069246	1564	1564	1564	1564	0
349	20250314	135400	26069246	1564	1564	1564	1564	0
350	20250314	135300	26069246	1564	1554	1564	1554	502
351	20250314	135200	25289118	1554	1560	1560	1554	1000
352	20250314	135100	23734611	1564	1564	1564	1564	0
353	20250314	135000	23734611	1564	1564	1564	1564	0
354	20250314	134900	23734611	1564	1564	1564	1564	0
355	20250314	134800	23734611	1564	1564	1564	1564	0
356	20250314	134700	23734611	1564	1564	1564	1564	0
357	20250314	134600	23734611	1564	1564	1564	1564	0
358	20250314	134500	23734611	1564	1564	1564	1564	0
359	20250314	134400	23734611	1564	1564	1564	1564	0
360	20250314	134300	23734611	1564	1564	1564	1564	0
361	20250314	134200	23734611	1564	1564	1564	1564	0
362	20250314	134100	23734611	1564	1564	1564	1564	0
363	20250314	134000	23734611	1564	1564	1564	1564	0
364	20250314	133900	23734611	1564	1564	1564	1564	102
365	20250314	133800	23575083	1564	1564	1564	1564	0
366	20250314	133700	23575083	1564	1564	1564	1564	0
367	20250314	133600	23575083	1564	1564	1564	1564	0
368	20250314	133500	23575083	1564	1564	1564	1564	0
369	20250314	133400	23575083	1564	1564	1564	1564	0
370	20250314	133300	23575083	1564	1564	1564	1564	0
371	20250314	133200	23575083	1564	1564	1564	1564	0
372	20250314	133100	23575083	1564	1564	1564	1564	0
373	20250314	133000	23575083	1564	1564	1564	1564	0
374	20250314	132900	23575083	1564	1564	1564	1564	0
375	20250314	132800	23575083	1564	1564	1564	1555	2602
376	20250314	132700	19525123	1566	1566	1566	1566	0
377	20250314	132600	19525123	1566	1566	1566	1566	0
378	20250314	132500	19525123	1566	1566	1566	1566	0
379	20250314	132400	19525123	1566	1566	1566	1566	0
380	20250314	132300	19525123	1566	1566	1566	1566	0
381	20250314	132200	19525123	1566	1566	1566	1566	0
382	20250314	132100	19525123	1566	1566	1566	1566	0
383	20250314	132000	19525123	1566	1566	1566	1566	0
384	20250314	131900	19525123	1566	1566	1566	1566	0
385	20250314	131800	19525123	1566	1566	1566	1566	0
386	20250314	131700	19525123	1566	1566	1566	1566	0
387	20250314	131600	19525123	1566	1566	1566	1566	0
388	20250314	131500	19525123	1566	1566	1566	1566	0
389	20250314	131400	19525123	1566	1566	1566	1566	0
390	20250314	131300	19525123	1566	1566	1566	1566	0
391	20250314	131200	19525123	1566	1566	1566	1566	0
392	20250314	131100	19525123	1566	1566	1566	1566	0
393	20250314	131000	19525123	1566	1566	1566	1566	0
394	20250314	130900	19525123	1566	1566	1566	1566	0
395	20250314	130800	19525123	1566	1566	1566	1566	0
396	20250314	130700	19525123	1566	1566	1566	1566	0
397	20250314	130600	19525123	1566	1565	1566	1565	3
398	20250314	130500	19520426	1558	1558	1558	1558	300
399	20250314	130400	19053026	1567	1567	1567	1567	0
400	20250314	130300	19053026	1567	1567	1567	1567	0
401	20250314	130200	19053026	1567	1567	1567	1567	0
402	20250314	130100	19053026	1567	1567	1567	1567	0
403	20250314	130000	19053026	1567	1567	1567	1567	2
404	20250314	125900	19049892	1559	1561	1561	1559	1870
405	20250314	125800	16133469	1567	1567	1567	1567	0
406	20250314	125700	16133469	1567	1567	1567	1567	0
407	20250314	125600	16133469	1567	1567	1567	1567	0
408	20250314	125500	16133469	1567	1567	1567	1567	0
409	20250314	125400	16133469	1567	1567	1567	1567	0
410	20250314	125300	16133469	1567	1567	1567	1567	0
411	20250314	125200	16133469	1567	1567	1567	1567	0
412	20250314	125100	16133469	1567	1567	1567	1567	0
413	20250314	125000	16133469	1567	1567	1567	1567	0
414	20250314	124900	16133469	1567	1567	1567	1567	0
415	20250314	124800	16133469	1567	1567	1567	1567	0
416	20250314	124700	16133469	1567	1567	1567	1567	0
417	20250314	124600	16133469	1567	1567	1567	1567	0
418	20250314	124500	16133469	1567	1564	1567	1564	159
419	20250314	124400	15884343	1567	1567	1567	1567	0
420	20250314	124300	15884343	1567	1566	1567	1566	10
421	20250314	124200	15868681	1567	1562	1567	1562	30
422	20250314	124100	15821702	1561	1561	1561	1561	500
423	20250314	124000	15041202	1565	1565	1565	1565	0
424	20250314	123900	15041202	1565	1565	1565	1565	0
425	20250314	123800	15041202	1565	1565	1565	1565	0
426	20250314	123700	15041202	1565	1565	1565	1565	0
427	20250314	123600	15041202	1565	1565	1565	1565	0
428	20250314	123500	15041202	1565	1565	1565	1565	0
429	20250314	123400	15041202	1565	1565	1565	1565	0
430	20250314	123300	15041202	1565	1565	1565	1565	0
431	20250314	123200	15041202	1565	1565	1565	1565	0
432	20250314	123100	15041202	1565	1565	1565	1565	0
433	20250314	123000	15041202	1565	1562	1566	1562	8
434	20250314	122900	15028686	1562	1562	1562	1562	90
435	20250314	122800	14888106	1567	1567	1567	1567	0
436	20250314	122700	14888106	1567	1567	1567	1567	0
437	20250314	122600	14888106	1567	1567	1567	1567	0
438	20250314	122500	14888106	1567	1567	1567	1567	0
439	20250314	122400	14888106	1567	1567	1567	1567	0
440	20250314	122300	14888106	1567	1567	1567	1567	0
441	20250314	122200	14888106	1567	1567	1567	1567	0
442	20250314	122100	14888106	1567	1567	1567	1567	0
443	20250314	122000	14888106	1567	1567	1567	1567	0
444	20250314	121900	14888106	1567	1567	1567	1567	0
445	20250314	121800	14888106	1567	1567	1567	1567	0
446	20250314	121700	14888106	1567	1567	1567	1567	0
447	20250314	121600	14888106	1567	1567	1567	1567	0
448	20250314	121500	14888106	1567	1567	1567	1567	0
449	20250314	121400	14888106	1567	1567	1567	1567	0
450	20250314	121300	14888106	1567	1567	1567	1567	0
451	20250314	121200	14888106	1567	1567	1567	1567	0
452	20250314	121100	14888106	1567	1567	1567	1567	0
453	20250314	121000	14888106	1567	1567	1567	1567	0
454	20250314	120900	14888106	1567	1567	1567	1567	0
455	20250314	120800	14888106	1567	1567	1567	1567	0
456	20250314	120700	14888106	1567	1567	1567	1567	0
457	20250314	120600	14888106	1567	1567	1567	1567	4
458	20250314	120500	14881838	1559	1559	1559	1559	10
459	20250314	120400	14866248	1567	1567	1567	1567	0
460	20250314	120300	14866248	1567	1567	1567	1567	0
461	20250314	120200	14866248	1567	1567	1567	1567	0
462	20250314	120100	14866248	1567	1567	1567	1567	0
463	20250314	120000	14866248	1567	1567	1567	1567	0
464	20250314	115900	14866248	1567	1567	1567	1567	0
465	20250314	115800	14866248	1567	1567	1567	1567	0
466	20250314	115700	14866248	1567	1567	1567	1567	0
467	20250314	115600	14866248	1567	1567	1567	1567	0
468	20250314	115500	14866248	1567	1567	1567	1567	0
469	20250314	115400	14866248	1567	1567	1567	1567	0
470	20250314	115300	14866248	1567	1567	1567	1567	0
471	20250314	115200	14866248	1567	1567	1567	1567	0
472	20250314	115100	14866248	1567	1567	1567	1567	0
473	20250314	115000	14866248	1567	1567	1567	1567	0
474	20250314	114900	14866248	1567	1567	1567	1567	0
475	20250314	114800	14866248	1567	1567	1567	1567	0
476	20250314	114700	14866248	1567	1567	1567	1567	0
477	20250314	114600	14866248	1567	1567	1567	1567	0
478	20250314	114500	14866248	1567	1567	1567	1567	0
479	20250314	114400	14866248	1567	1567	1567	1567	0
480	20250314	114300	14866248	1567	1567	1567	1567	4
481	20250314	114200	14859980	1567	1567	1567	1567	20
482	20250314	114100	14828640	1568	1568	1568	1568	0
483	20250314	114000	14828640	1568	1567	1568	1567	6
484	20250314	113900	14819237	1559	1559	1559	1559	47
485	20250314	113800	14745964	1559	1559	1559	1559	0
486	20250314	113700	14745964	1559	1559	1559	1559	0
487	20250314	113600	14745964	1559	1559	1559	1559	0
488	20250314	113500	14745964	1559	1559	1559	1559	0
489	20250314	113400	14745964	1559	1559	1559	1559	0
490	20250314	113300	14745964	1559	1558	1559	1558	2889
491	20250314	113200	10243313	1559	1559	1559	1559	0
492	20250314	113100	10243313	1559	1559	1559	1559	319
493	20250314	113000	9745992	1568	1568	1568	1568	0
494	20250314	112900	9745992	1568	1568	1568	1568	0
495	20250314	112800	9745992	1568	1568	1568	1568	0
496	20250314	112700	9745992	1568	1568	1568	1568	0
497	20250314	112600	9745992	1568	1568	1568	1568	0
498	20250314	112500	9745992	1568	1568	1568	1568	0
499	20250314	112400	9745992	1568	1568	1568	1568	0
500	20250314	112300	9745992	1568	1568	1568	1568	0
501	20250314	112200	9745992	1568	1568	1568	1568	0
502	20250314	112100	9745992	1568	1568	1568	1568	0
503	20250314	112000	9745992	1568	1568	1568	1568	0
504	20250314	111900	9745992	1568	1568	1568	1568	0
505	20250314	111800	9745992	1568	1568	1568	1568	0
506	20250314	111700	9745992	1568	1567	1568	1567	610
507	20250314	111600	8790068	1567	1567	1567	1567	0
508	20250314	111500	8790068	1567	1567	1567	1567	0
509	20250314	111400	8790068	1567	1567	1567	1567	0
510	20250314	111300	8790068	1567	1567	1567	1567	0
511	20250314	111200	8790068	1567	1567	1567	1567	0
512	20250314	111100	8790068	1567	1567	1567	1567	0
513	20250314	111000	8790068	1567	1566	1567	1566	300
514	20250314	110900	8320266	1566	1566	1566	1566	0
515	20250314	110800	8320266	1566	1566	1566	1566	0
516	20250314	110700	8320266	1566	1566	1566	1566	100
517	20250314	110600	8163666	1566	1566	1566	1566	0
518	20250314	110500	8163666	1566	1566	1566	1566	0
519	20250314	110400	8163666	1566	1566	1566	1566	0
520	20250314	110300	8163666	1566	1566	1566	1566	0
521	20250314	110200	8163666	1566	1566	1566	1566	0
522	20250314	110100	8163666	1566	1566	1566	1566	0
523	20250314	110000	8163666	1566	1566	1566	1566	0
524	20250314	105900	8163666	1566	1566	1566	1566	0
525	20250314	105800	8163666	1566	1566	1566	1566	0
526	20250314	105700	8163666	1566	1566	1566	1566	0
527	20250314	105600	8163666	1566	1566	1566	1566	0
528	20250314	105500	8163666	1566	1566	1566	1566	0
529	20250314	105400	8163666	1566	1566	1566	1566	0
530	20250314	105300	8163666	1566	1566	1566	1566	0
531	20250314	105200	8163666	1566	1566	1566	1566	0
532	20250314	105100	8163666	1566	1566	1566	1566	0
533	20250314	105000	8163666	1566	1566	1566	1566	0
534	20250314	104900	8163666	1566	1566	1566	1566	0
535	20250314	104800	8163666	1566	1566	1566	1566	0
536	20250314	104700	8163666	1566	1566	1566	1566	0
537	20250314	104600	8163666	1566	1566	1566	1566	0
538	20250314	104500	8163666	1566	1566	1566	1566	0
539	20250314	104400	8163666	1566	1566	1566	1566	0
540	20250314	104300	8163666	1566	1566	1566	1566	0
541	20250314	104200	8163666	1566	1566	1566	1566	0
542	20250314	104100	8163666	1566	1566	1566	1566	1
543	20250314	104000	8162100	1558	1559	1559	1558	1500
544	20250314	103900	5825099	1567	1567	1567	1567	0
545	20250314	103800	5825099	1567	1567	1567	1567	0
546	20250314	103700	5825099	1567	1562	1567	1562	60
547	20250314	103600	5731334	1561	1561	1561	1561	0
548	20250314	103500	5731334	1561	1561	1561	1561	0
549	20250314	103400	5731334	1561	1561	1561	1561	0
550	20250314	103300	5731334	1561	1561	1562	1561	287
551	20250314	103200	5283140	1561	1561	1561	1561	0
552	20250314	103100	5283140	1561	1561	1561	1561	0
553	20250314	103000	5283140	1561	1561	1561	1561	0
554	20250314	102900	5283140	1561	1561	1561	1561	0
555	20250314	102800	5283140	1561	1561	1561	1561	0
556	20250314	102700	5283140	1561	1561	1561	1561	0
557	20250314	102600	5283140	1561	1561	1561	1561	10
558	20250314	102500	5267530	1561	1561	1561	1561	10
559	20250314	102400	5251920	1561	1561	1561	1561	0
560	20250314	102300	5251920	1561	1560	1561	1560	900
561	20250314	102200	3847194	1560	1560	1560	1560	0
562	20250314	102100	3847194	1560	1560	1560	1560	0
563	20250314	102000	3847194	1560	1560	1560	1560	0
564	20250314	101900	3847194	1560	1560	1560	1560	0
565	20250314	101800	3847194	1560	1558	1560	1558	317
566	20250314	101700	3353272	1558	1558	1558	1558	500
567	20250314	101600	2574272	1561	1561	1561	1561	0
568	20250314	101500	2574272	1561	1561	1561	1561	0
569	20250314	101400	2574272	1561	1561	1561	1561	0
570	20250314	101300	2574272	1561	1561	1561	1561	0
571	20250314	101200	2574272	1561	1561	1561	1561	0
572	20250314	101100	2574272	1561	1561	1561	1561	0
573	20250314	101000	2574272	1561	1561	1561	1561	0
574	20250314	100900	2574272	1561	1561	1561	1561	0
575	20250314	100800	2574272	1561	1561	1561	1561	0
576	20250314	100700	2574272	1561	1561	1561	1561	0
577	20250314	100600	2574272	1561	1561	1561	1561	0
578	20250314	100500	2574272	1561	1561	1561	1561	0
579	20250314	100400	2574272	1561	1561	1561	1561	1
580	20250314	100300	2572711	1560	1560	1560	1560	0
581	20250314	100200	2572711	1560	1560	1560	1560	0
582	20250314	100100	2572711	1560	1560	1560	1560	0
583	20250314	100000	2572711	1560	1560	1560	1560	0
584	20250314	095900	2572711	1560	1560	1560	1560	0
585	20250314	095800	2572711	1560	1560	1560	1560	0
586	20250314	095700	2572711	1560	1560	1560	1560	0
587	20250314	095600	2572711	1560	1560	1560	1560	3
588	20250314	095500	2568031	1561	1561	1561	1561	100
589	20250314	095400	2411931	1561	1561	1561	1561	0
590	20250314	095300	2411931	1561	1561	1561	1561	0
591	20250314	095200	2411931	1561	1561	1561	1561	0
592	20250314	095100	2411931	1561	1561	1561	1561	0
593	20250314	095000	2411931	1561	1561	1561	1561	0
594	20250314	094900	2411931	1561	1561	1561	1561	0
595	20250314	094800	2411931	1561	1561	1561	1561	0
596	20250314	094700	2411931	1561	1561	1561	1561	0
597	20250314	094600	2411931	1561	1557	1561	1557	6
598	20250314	094500	2402585	1560	1557	1560	1557	141
599	20250314	094400	2183030	1557	1557	1557	1557	3
600	20250314	094300	2178359	1560	1560	1560	1560	0
601	20250314	094200	2178359	1560	1560	1560	1560	0
602	20250314	094100	2178359	1560	1560	1560	1560	0
603	20250314	094000	2178359	1560	1560	1560	1560	0
604	20250314	093900	2178359	1560	1560	1560	1560	0
605	20250314	093800	2178359	1560	1560	1560	1560	0
606	20250314	093700	2178359	1560	1560	1560	1560	0
607	20250314	093600	2178359	1560	1557	1560	1557	80
608	20250314	093500	2053787	1561	1561	1561	1561	0
609	20250314	093400	2053787	1561	1561	1561	1561	40
610	20250314	093300	1991347	1561	1561	1561	1561	0
611	20250314	093200	1991347	1561	1561	1561	1561	0
612	20250314	093100	1991347	1561	1561	1561	1561	0
613	20250314	093000	1991347	1561	1561	1561	1561	0
614	20250314	092900	1991347	1561	1561	1561	1561	0
615	20250314	092800	1991347	1561	1561	1561	1561	0
616	20250314	092700	1991347	1561	1561	1561	1561	0
617	20250314	092600	1991347	1561	1561	1561	1561	0
618	20250314	092500	1991347	1561	1561	1561	1561	0
619	20250314	092400	1991347	1561	1561	1561	1561	0
620	20250314	092300	1991347	1561	1561	1561	1561	0
621	20250314	092200	1991347	1561	1561	1561	1561	0
622	20250314	092100	1991347	1561	1561	1561	1561	0
623	20250314	092000	1991347	1561	1561	1561	1561	0
624	20250314	091900	1991347	1561	1561	1561	1561	0
625	20250314	091800	1991347	1561	1561	1561	1561	0
626	20250314	091700	1991347	1561	1561	1561	1561	0
627	20250314	091600	1991347	1561	1561	1561	1561	0
628	20250314	091500	1991347	1561	1561	1561	1561	0
629	20250314	091400	1991347	1561	1561	1561	1561	0
630	20250314	091300	1991347	1561	1561	1561	1561	0
631	20250314	091200	1991347	1561	1561	1561	1561	0
632	20250314	091100	1991347	1561	1561	1561	1561	1
633	20250314	091000	1989786	1556	1558	1558	1556	849
634	20250314	090900	668740	1562	1562	1562	1562	0
635	20250314	090800	668740	1562	1562	1562	1562	0
636	20250314	090700	668740	1562	1562	1562	1562	0
637	20250314	090600	668740	1562	1562	1562	1562	0
638	20250314	090500	668740	1562	1562	1562	1562	0
639	20250314	090400	668740	1562	1562	1562	1562	1
640	20250314	090300	667178	1566	1566	1566	1566	0
641	20250314	090200	667178	1566	1566	1566	1566	0
642	20250314	090100	667178	1566	1556	1566	1556	412
643	20250314	090000	24896	1556	1556	1556	1556	16