KissMeData/086220/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200200	49716	1394	1394	1394	1394	1
3	20250304	200100	49716	1394	1394	1394	1394	0
4	20250304	200000	49716	1394	1394	1394	1394	0
5	20250304	195900	49716	1394	1394	1394	1394	0
6	20250304	195800	49716	1394	1394	1394	1394	0
7	20250304	195700	49716	1394	1394	1394	1394	0
8	20250304	195600	49716	1394	1394	1394	1394	0
9	20250304	195500	49716	1394	1394	1394	1394	0
10	20250304	195400	49716	1394	1394	1394	1394	0
11	20250304	195300	49716	1394	1394	1394	1394	0
12	20250304	195200	49716	1394	1394	1394	1394	0
13	20250304	195100	49716	1394	1394	1394	1394	0
14	20250304	195000	49716	1394	1394	1394	1394	0
15	20250304	194900	49716	1394	1394	1394	1394	0
16	20250304	194800	49716	1394	1394	1394	1394	0
17	20250304	194700	49716	1394	1394	1394	1394	0
18	20250304	194600	49716	1394	1394	1394	1394	0
19	20250304	194500	49716	1394	1394	1394	1394	0
20	20250304	194400	49716	1394	1394	1394	1394	0
21	20250304	194300	49716	1394	1394	1394	1394	0
22	20250304	194200	49716	1394	1394	1394	1394	0
23	20250304	194100	49716	1394	1394	1394	1394	0
24	20250304	194000	49716	1394	1394	1394	1394	0
25	20250304	193900	49716	1394	1394	1394	1394	0
26	20250304	193800	49716	1394	1394	1394	1394	0
27	20250304	193700	49716	1394	1394	1394	1394	0
28	20250304	193600	49716	1394	1394	1394	1394	0
29	20250304	193500	49716	1394	1394	1394	1394	0
30	20250304	193400	49716	1394	1394	1394	1394	0
31	20250304	193300	49716	1394	1394	1394	1394	0
32	20250304	193200	49716	1394	1394	1394	1394	1
33	20250304	193100	49716	1394	1394	1394	1394	0
34	20250304	193000	49716	1394	1394	1394	1394	0
35	20250304	192900	49716	1394	1394	1394	1394	0
36	20250304	192800	49716	1394	1394	1394	1394	0
37	20250304	192700	49716	1394	1394	1394	1394	0
38	20250304	192600	49716	1394	1394	1394	1394	0
39	20250304	192500	49716	1394	1394	1394	1394	0
40	20250304	192400	49716	1394	1394	1394	1394	0
41	20250304	192300	49716	1394	1394	1394	1394	0
42	20250304	192200	49716	1394	1394	1394	1394	0
43	20250304	192100	49716	1394	1394	1394	1394	0
44	20250304	192000	49716	1394	1394	1394	1394	0
45	20250304	191900	49716	1394	1394	1394	1394	0
46	20250304	191800	49716	1394	1394	1394	1394	0
47	20250304	191700	49716	1394	1394	1394	1394	0
48	20250304	191600	49716	1394	1394	1394	1394	0
49	20250304	191500	49716	1394	1394	1394	1394	0
50	20250304	191400	49716	1394	1394	1394	1394	0
51	20250304	191300	49716	1394	1394	1394	1394	0
52	20250304	191200	49716	1394	1394	1394	1394	0
53	20250304	191100	49716	1394	1394	1394	1394	0
54	20250304	191000	49716	1394	1394	1394	1394	0
55	20250304	190900	49716	1394	1394	1394	1394	0
56	20250304	190800	49716	1394	1394	1394	1394	0
57	20250304	190700	49716	1394	1394	1394	1394	0
58	20250304	190600	49716	1394	1394	1394	1394	0
59	20250304	190500	49716	1394	1394	1394	1394	0
60	20250304	190400	49716	1394	1394	1394	1394	0
61	20250304	190300	49716	1394	1394	1394	1394	0
62	20250304	190200	49716	1394	1394	1394	1394	1
63	20250304	190100	49716	1394	1394	1394	1394	0
64	20250304	190000	49716	1394	1394	1394	1394	0
65	20250304	185900	49716	1394	1394	1394	1394	0
66	20250304	185800	49716	1394	1394	1394	1394	0
67	20250304	185700	49716	1394	1394	1394	1394	0
68	20250304	185600	49716	1394	1394	1394	1394	0
69	20250304	185500	49716	1394	1394	1394	1394	0
70	20250304	185400	49716	1394	1394	1394	1394	0
71	20250304	185300	49716	1394	1394	1394	1394	0
72	20250304	185200	49716	1394	1394	1394	1394	0
73	20250304	185100	49716	1394	1394	1394	1394	0
74	20250304	185000	49716	1394	1394	1394	1394	0
75	20250304	184900	49716	1394	1394	1394	1394	0
76	20250304	184800	49716	1394	1394	1394	1394	0
77	20250304	184700	49716	1394	1394	1394	1394	0
78	20250304	184600	49716	1394	1394	1394	1394	0
79	20250304	184500	49716	1394	1394	1394	1394	0
80	20250304	184400	49716	1394	1394	1394	1394	0
81	20250304	184300	49716	1394	1394	1394	1394	0
82	20250304	184200	49716	1394	1394	1394	1394	0
83	20250304	184100	49716	1394	1394	1394	1394	0
84	20250304	184000	49716	1394	1394	1394	1394	0
85	20250304	183900	49716	1394	1394	1394	1394	0
86	20250304	183800	49716	1394	1394	1394	1394	0
87	20250304	183700	49716	1394	1394	1394	1394	0
88	20250304	183600	49716	1394	1394	1394	1394	0
89	20250304	183500	49716	1394	1394	1394	1394	0
90	20250304	183400	49716	1394	1394	1394	1394	0
91	20250304	183300	49716	1394	1394	1394	1394	0
92	20250304	183200	49716	1394	1394	1394	1394	1
93	20250304	183100	49716	1394	1394	1394	1394	0
94	20250304	183000	49716	1394	1394	1394	1394	0
95	20250304	182900	49716	1394	1394	1394	1394	0
96	20250304	182800	49716	1394	1394	1394	1394	0
97	20250304	182700	49716	1394	1394	1394	1394	0
98	20250304	182600	49716	1394	1394	1394	1394	0
99	20250304	182500	49716	1394	1394	1394	1394	0
100	20250304	182400	49716	1394	1394	1394	1394	0
101	20250304	182300	49716	1394	1394	1394	1394	0
102	20250304	182200	49716	1394	1394	1394	1394	0
103	20250304	182100	49716	1394	1394	1394	1394	0
104	20250304	182000	49716	1394	1394	1394	1394	0
105	20250304	181900	49716	1394	1394	1394	1394	0
106	20250304	181800	49716	1394	1394	1394	1394	0
107	20250304	181700	49716	1394	1394	1394	1394	0
108	20250304	181600	49716	1394	1394	1394	1394	0
109	20250304	181500	49716	1394	1394	1394	1394	0
110	20250304	181400	49716	1394	1394	1394	1394	0
111	20250304	181300	49716	1394	1394	1394	1394	0
112	20250304	181200	49716	1394	1394	1394	1394	0
113	20250304	181100	49716	1394	1394	1394	1394	0
114	20250304	181000	49716	1394	1394	1394	1394	0
115	20250304	180900	49716	1394	1394	1394	1394	0
116	20250304	180800	49716	1394	1394	1394	1394	0
117	20250304	180700	49716	1394	1394	1394	1394	0
118	20250304	180600	49716	1394	1394	1394	1394	0
119	20250304	180500	49716	1394	1394	1394	1394	0
120	20250304	180400	49716	1394	1394	1394	1394	0
121	20250304	180300	49716	1394	1394	1394	1394	0
122	20250304	180200	49716	1394	1394	1394	1394	1
123	20250304	180100	49716	1394	1394	1394	1394	0
124	20250304	180000	49716	1394	1394	1394	1394	0
125	20250304	175900	49716	1394	1394	1394	1394	0
126	20250304	175800	49716	1394	1394	1394	1394	0
127	20250304	175700	49716	1394	1394	1394	1394	0
128	20250304	175600	49716	1394	1394	1394	1394	0
129	20250304	175500	49716	1394	1394	1394	1394	0
130	20250304	175400	49716	1394	1394	1394	1394	0
131	20250304	175300	49716	1394	1394	1394	1394	0
132	20250304	175200	49716	1394	1394	1394	1394	0
133	20250304	175100	49716	1394	1394	1394	1394	0
134	20250304	175000	49716	1394	1394	1394	1394	0
135	20250304	174900	49716	1394	1394	1394	1394	0
136	20250304	174800	49716	1394	1394	1394	1394	0
137	20250304	174700	49716	1394	1394	1394	1394	0
138	20250304	174600	49716	1394	1394	1394	1394	0
139	20250304	174500	49716	1394	1394	1394	1394	0
140	20250304	174400	49716	1394	1394	1394	1394	0
141	20250304	174300	49716	1394	1394	1394	1394	0
142	20250304	174200	49716	1394	1394	1394	1394	0
143	20250304	174100	49716	1394	1394	1394	1394	0
144	20250304	174000	49716	1394	1394	1394	1394	0
145	20250304	173900	49716	1394	1394	1394	1394	0
146	20250304	173800	49716	1394	1394	1394	1394	0
147	20250304	173700	49716	1394	1394	1394	1394	0
148	20250304	173600	49716	1394	1394	1394	1394	0
149	20250304	173500	49716	1394	1394	1394	1394	0
150	20250304	173400	49716	1394	1394	1394	1394	0
151	20250304	173300	49716	1394	1394	1394	1394	0
152	20250304	173200	49716	1394	1394	1394	1394	1
153	20250304	173100	49716	1394	1394	1394	1394	0
154	20250304	173000	49716	1394	1394	1394	1394	0
155	20250304	172900	49716	1394	1394	1394	1394	0
156	20250304	172800	49716	1394	1394	1394	1394	0
157	20250304	172700	49716	1394	1394	1394	1394	0
158	20250304	172600	49716	1394	1394	1394	1394	0
159	20250304	172500	49716	1394	1394	1394	1394	0
160	20250304	172400	49716	1394	1394	1394	1394	0
161	20250304	172300	49716	1394	1394	1394	1394	0
162	20250304	172200	49716	1394	1394	1394	1394	0
163	20250304	172100	49716	1394	1394	1394	1394	0
164	20250304	172000	49716	1394	1394	1394	1394	0
165	20250304	171900	49716	1394	1394	1394	1394	0
166	20250304	171800	49716	1394	1394	1394	1394	0
167	20250304	171700	49716	1394	1394	1394	1394	0
168	20250304	171600	49716	1394	1394	1394	1394	0
169	20250304	171500	49716	1394	1394	1394	1394	0
170	20250304	171400	49716	1394	1394	1394	1394	0
171	20250304	171300	49716	1394	1394	1394	1394	0
172	20250304	171200	49716	1394	1394	1394	1394	0
173	20250304	171100	49716	1394	1394	1394	1394	0
174	20250304	171000	49716	1394	1394	1394	1394	0
175	20250304	170900	49716	1394	1394	1394	1394	0
176	20250304	170800	49716	1394	1394	1394	1394	0
177	20250304	170700	49716	1394	1394	1394	1394	0
178	20250304	170600	49716	1394	1394	1394	1394	0
179	20250304	170500	49716	1394	1394	1394	1394	0
180	20250304	170400	49716	1394	1394	1394	1394	0
181	20250304	170300	49716	1394	1394	1394	1394	0
182	20250304	170200	49716	1394	1394	1394	1394	1
183	20250304	170100	49716	1394	1394	1394	1394	0
184	20250304	170000	49716	1394	1394	1394	1394	0
185	20250304	165900	49716	1394	1394	1394	1394	0
186	20250304	165800	49716	1394	1394	1394	1394	0
187	20250304	165700	49716	1394	1394	1394	1394	0
188	20250304	165600	49716	1394	1394	1394	1394	0
189	20250304	165500	49716	1394	1394	1394	1394	0
190	20250304	165400	49716	1394	1394	1394	1394	0
191	20250304	165300	49716	1394	1394	1394	1394	0
192	20250304	165200	49716	1394	1394	1394	1394	0
193	20250304	165100	49716	1394	1394	1394	1394	0
194	20250304	165000	49716	1394	1394	1394	1394	0
195	20250304	164900	49716	1394	1394	1394	1394	0
196	20250304	164800	49716	1394	1394	1394	1394	0
197	20250304	164700	49716	1394	1394	1394	1394	0
198	20250304	164600	49716	1394	1394	1394	1394	0
199	20250304	164500	49716	1394	1394	1394	1394	0
200	20250304	164400	49716	1394	1394	1394	1394	0
201	20250304	164300	49716	1394	1394	1394	1394	0
202	20250304	164200	49716	1394	1394	1394	1394	0
203	20250304	164100	49716	1394	1394	1394	1394	0
204	20250304	164000	49716	1394	1394	1394	1394	0
205	20250304	163900	49716	1394	1394	1394	1394	0
206	20250304	163800	49716	1394	1394	1394	1394	0
207	20250304	163700	49716	1394	1394	1394	1394	0
208	20250304	163600	49716	1394	1394	1394	1394	0
209	20250304	163500	49716	1394	1394	1394	1394	0
210	20250304	163400	49716	1394	1394	1394	1394	0
211	20250304	163300	49716	1394	1394	1394	1394	0
212	20250304	163200	49716	1394	1394	1394	1394	1
213	20250304	163100	49716	1394	1394	1394	1394	0
214	20250304	163000	49716	1394	1394	1394	1394	0
215	20250304	162900	49716	1394	1394	1394	1394	0
216	20250304	162800	49716	1394	1394	1394	1394	0
217	20250304	162700	49716	1394	1394	1394	1394	0
218	20250304	162600	49716	1394	1394	1394	1394	0
219	20250304	162500	49716	1394	1394	1394	1394	0
220	20250304	162400	49716	1394	1394	1394	1394	0
221	20250304	162300	49716	1394	1394	1394	1394	0
222	20250304	162200	49716	1394	1394	1394	1394	0
223	20250304	162100	49716	1394	1394	1394	1394	0
224	20250304	162000	49716	1394	1394	1394	1394	0
225	20250304	161900	49716	1394	1394	1394	1394	0
226	20250304	161800	49716	1394	1394	1394	1394	0
227	20250304	161700	49716	1394	1394	1394	1394	0
228	20250304	161600	49716	1394	1394	1394	1394	0
229	20250304	161500	49716	1394	1394	1394	1394	0
230	20250304	161400	49716	1394	1394	1394	1394	0
231	20250304	161300	49716	1394	1394	1394	1394	0
232	20250304	161200	49716	1394	1394	1394	1394	0
233	20250304	161100	49716	1394	1394	1394	1394	0
234	20250304	161000	49716	1394	1394	1394	1394	0
235	20250304	160900	49716	1394	1394	1394	1394	0
236	20250304	160800	49716	1394	1394	1394	1394	0
237	20250304	160700	49716	1394	1394	1394	1394	0
238	20250304	160600	49716	1394	1394	1394	1394	0
239	20250304	160500	49716	1394	1394	1394	1394	0
240	20250304	160400	49716	1394	1394	1394	1394	0
241	20250304	160300	49716	1394	1394	1394	1394	0
242	20250304	160200	49716	1394	1394	1394	1394	1
243	20250304	160100	49716	1394	1394	1394	1394	0
244	20250304	160000	49716	1394	1394	1394	1394	0
245	20250304	155900	49716	1394	1394	1394	1394	0
246	20250304	155800	49716	1394	1394	1394	1394	0
247	20250304	155700	49716	1394	1394	1394	1394	0
248	20250304	155600	49716	1394	1394	1394	1394	0
249	20250304	155500	49716	1394	1394	1394	1394	0
250	20250304	155400	49716	1394	1394	1394	1394	0
251	20250304	155300	49716	1394	1394	1394	1394	0
252	20250304	155200	49716	1394	1394	1394	1394	0
253	20250304	155100	49716	1394	1394	1394	1394	0
254	20250304	155000	49716	1394	1394	1394	1394	0
255	20250304	154900	49716	1394	1394	1394	1394	0
256	20250304	154800	49716	1394	1394	1394	1394	0
257	20250304	154700	49716	1394	1394	1394	1394	0
258	20250304	154600	49716	1394	1394	1394	1394	0
259	20250304	154500	49716	1394	1394	1394	1394	0
260	20250304	154400	49716	1394	1394	1394	1394	0
261	20250304	154300	49716	1394	1394	1394	1394	0
262	20250304	154200	49716	1394	1394	1394	1394	0
263	20250304	154100	49716	1394	1394	1394	1394	0
264	20250304	154000	49716	1394	1394	1394	1394	0
265	20250304	153900	49716	1394	1394	1394	1394	0
266	20250304	153800	49716	1394	1394	1394	1394	0
267	20250304	153700	49716	1394	1394	1394	1394	0
268	20250304	153600	49716	1394	1394	1394	1394	0
269	20250304	153500	49716	1394	1394	1394	1394	0
270	20250304	153400	49716	1394	1394	1394	1394	0
271	20250304	153300	49716	1394	1394	1394	1394	0
272	20250304	153200	49716	1394	1394	1394	1394	1
273	20250304	153100	49716	1394	1394	1394	1394	0
274	20250304	153000	49716	1394	1394	1394	1394	0
275	20250304	152900	49716	1394	1394	1394	1394	0
276	20250304	152800	49716	1394	1394	1394	1394	0
277	20250304	152700	49716	1394	1394	1394	1394	0
278	20250304	152600	49716	1394	1394	1394	1394	0
279	20250304	152500	49716	1394	1394	1394	1394	0
280	20250304	152400	49716	1394	1394	1394	1394	0
281	20250304	152300	49716	1394	1394	1394	1394	0
282	20250304	152200	49716	1394	1394	1394	1394	0
283	20250304	152100	49716	1394	1394	1394	1394	0
284	20250304	152000	49716	1394	1394	1394	1394	0
285	20250304	151900	49716	1394	1394	1394	1394	0
286	20250304	151800	49716	1394	1394	1394	1394	0
287	20250304	151700	49716	1394	1394	1394	1394	0
288	20250304	151600	49716	1394	1394	1394	1394	0
289	20250304	151500	49716	1394	1394	1394	1394	0
290	20250304	151400	49716	1394	1394	1394	1394	0
291	20250304	151300	49716	1394	1394	1394	1394	0
292	20250304	151200	49716	1394	1394	1394	1394	0
293	20250304	151100	49716	1394	1394	1394	1394	0
294	20250304	151000	49716	1394	1394	1394	1394	0
295	20250304	150900	49716	1394	1394	1394	1394	0
296	20250304	150800	49716	1394	1394	1394	1394	0
297	20250304	150700	49716	1394	1394	1394	1394	0
298	20250304	150600	49716	1394	1394	1394	1394	0
299	20250304	150500	49716	1394	1394	1394	1394	0
300	20250304	150400	49716	1394	1394	1394	1394	0
301	20250304	150300	49716	1394	1394	1394	1394	0
302	20250304	150200	49716	1394	1394	1394	1394	0
303	20250304	150100	49716	1394	1394	1394	1394	0
304	20250304	150000	49716	1394	1394	1394	1394	0
305	20250304	145900	49716	1394	1394	1394	1394	0
306	20250304	145800	49716	1394	1394	1394	1394	0
307	20250304	145700	49716	1394	1394	1394	1394	0
308	20250304	145600	49716	1394	1394	1394	1394	0
309	20250304	145500	49716	1394	1394	1394	1394	0
310	20250304	145400	49716	1394	1394	1394	1394	0
311	20250304	145300	49716	1394	1394	1394	1394	0
312	20250304	145200	49716	1394	1394	1394	1394	0
313	20250304	145100	49716	1394	1394	1394	1394	0
314	20250304	145000	49716	1394	1394	1394	1394	0
315	20250304	144900	49716	1394	1394	1394	1394	0
316	20250304	144800	49716	1394	1394	1394	1394	0
317	20250304	144700	49716	1394	1394	1394	1394	0
318	20250304	144600	49716	1394	1394	1394	1394	0
319	20250304	144500	49716	1394	1394	1394	1394	0
320	20250304	144400	49716	1394	1394	1394	1394	0
321	20250304	144300	49716	1394	1394	1394	1394	0
322	20250304	144200	49716	1394	1394	1394	1394	0
323	20250304	144100	49716	1394	1394	1394	1394	0
324	20250304	144000	49716	1394	1394	1394	1394	0
325	20250304	143900	49716	1394	1394	1394	1394	0
326	20250304	143800	49716	1394	1394	1394	1394	0
327	20250304	143700	49716	1394	1394	1394	1394	0
328	20250304	143600	49716	1394	1394	1394	1394	0
329	20250304	143500	49716	1394	1394	1394	1394	0
330	20250304	143400	49716	1394	1394	1394	1394	0
331	20250304	143300	49716	1394	1394	1394	1394	0
332	20250304	143200	49716	1394	1394	1394	1394	0
333	20250304	143100	49716	1394	1394	1394	1394	0
334	20250304	143000	49716	1394	1394	1394	1394	0
335	20250304	142900	49716	1394	1394	1394	1394	0
336	20250304	142800	49716	1394	1394	1394	1394	0
337	20250304	142700	49716	1394	1394	1394	1394	0
338	20250304	142600	49716	1394	1394	1394	1394	0
339	20250304	142500	49716	1394	1394	1394	1394	0
340	20250304	142400	49716	1394	1394	1394	1394	0
341	20250304	142300	49716	1394	1394	1394	1394	1
342	20250304	142200	48322	1271	1271	1271	1271	0
343	20250304	142100	48322	1271	1271	1271	1271	0
344	20250304	142000	48322	1271	1271	1271	1271	0
345	20250304	141900	48322	1271	1271	1271	1271	0
346	20250304	141800	48322	1271	1271	1271	1271	0
347	20250304	141700	48322	1271	1271	1271	1271	0
348	20250304	141600	48322	1271	1271	1271	1271	0
349	20250304	141500	48322	1271	1271	1271	1271	0
350	20250304	141400	48322	1271	1271	1271	1271	0
351	20250304	141300	48322	1271	1271	1271	1271	0
352	20250304	141200	48322	1271	1271	1271	1271	0
353	20250304	141100	48322	1271	1271	1271	1271	0
354	20250304	141000	48322	1271	1271	1271	1271	0
355	20250304	140900	48322	1271	1271	1271	1271	0
356	20250304	140800	48322	1271	1271	1271	1271	0
357	20250304	140700	48322	1271	1271	1271	1271	0
358	20250304	140600	48322	1271	1271	1271	1271	0
359	20250304	140500	48322	1271	1271	1271	1271	0
360	20250304	140400	48322	1271	1271	1271	1271	0
361	20250304	140300	48322	1271	1271	1271	1271	0
362	20250304	140200	48322	1271	1271	1271	1271	0
363	20250304	140100	48322	1271	1271	1271	1271	0
364	20250304	140000	48322	1271	1271	1271	1271	0
365	20250304	135900	48322	1271	1271	1271	1271	0
366	20250304	135800	48322	1271	1271	1271	1271	0
367	20250304	135700	48322	1271	1271	1271	1271	0
368	20250304	135600	48322	1271	1271	1271	1271	0
369	20250304	135500	48322	1271	1271	1271	1271	0
370	20250304	135400	48322	1271	1271	1271	1271	0
371	20250304	135300	48322	1271	1271	1271	1271	0
372	20250304	135200	48322	1271	1271	1271	1271	0
373	20250304	135100	48322	1271	1271	1271	1271	0
374	20250304	135000	48322	1271	1271	1271	1271	0
375	20250304	134900	48322	1271	1271	1271	1271	0
376	20250304	134800	48322	1271	1271	1271	1271	0
377	20250304	134700	48322	1271	1271	1271	1271	0
378	20250304	134600	48322	1271	1271	1271	1271	0
379	20250304	134500	48322	1271	1271	1271	1271	0
380	20250304	134400	48322	1271	1271	1271	1271	0
381	20250304	134300	48322	1271	1271	1271	1271	0
382	20250304	134200	48322	1271	1271	1271	1271	0
383	20250304	134100	48322	1271	1271	1271	1271	0
384	20250304	134000	48322	1271	1271	1271	1271	0
385	20250304	133900	48322	1271	1271	1271	1271	0
386	20250304	133800	48322	1271	1271	1271	1271	0
387	20250304	133700	48322	1271	1271	1271	1271	0
388	20250304	133600	48322	1271	1271	1271	1271	0
389	20250304	133500	48322	1271	1271	1271	1271	0
390	20250304	133400	48322	1271	1271	1271	1271	0
391	20250304	133300	48322	1271	1271	1271	1271	0
392	20250304	133200	48322	1271	1271	1271	1271	0
393	20250304	133100	48322	1271	1271	1271	1271	0
394	20250304	133000	48322	1271	1271	1271	1271	0
395	20250304	132900	48322	1271	1271	1271	1271	0
396	20250304	132800	48322	1271	1271	1271	1271	0
397	20250304	132700	48322	1271	1271	1271	1271	0
398	20250304	132600	48322	1271	1271	1271	1271	0
399	20250304	132500	48322	1271	1271	1271	1271	0
400	20250304	132400	48322	1271	1271	1271	1271	0
401	20250304	132300	48322	1271	1271	1271	1271	0
402	20250304	132200	48322	1271	1271	1271	1271	0
403	20250304	132100	48322	1271	1271	1271	1271	0
404	20250304	132000	48322	1271	1271	1271	1271	0
405	20250304	131900	48322	1271	1271	1271	1271	0
406	20250304	131800	48322	1271	1271	1271	1271	0
407	20250304	131700	48322	1271	1271	1271	1271	0
408	20250304	131600	48322	1271	1271	1271	1271	0
409	20250304	131500	48322	1271	1271	1271	1271	0
410	20250304	131400	48322	1271	1271	1271	1271	0
411	20250304	131300	48322	1271	1271	1271	1271	0
412	20250304	131200	48322	1271	1271	1271	1271	0
413	20250304	131100	48322	1271	1271	1271	1271	0
414	20250304	131000	48322	1271	1271	1271	1271	0
415	20250304	130900	48322	1271	1271	1271	1271	0
416	20250304	130800	48322	1271	1271	1271	1271	0
417	20250304	130700	48322	1271	1271	1271	1271	0
418	20250304	130600	48322	1271	1271	1271	1271	0
419	20250304	130500	48322	1271	1271	1271	1271	0
420	20250304	130400	48322	1271	1271	1271	1271	0
421	20250304	130300	48322	1271	1271	1271	1271	0
422	20250304	130200	48322	1271	1271	1271	1271	0
423	20250304	130100	48322	1271	1271	1271	1271	0
424	20250304	130000	48322	1271	1271	1271	1271	0
425	20250304	125900	48322	1271	1271	1271	1271	0
426	20250304	125800	48322	1271	1271	1271	1271	0
427	20250304	125700	48322	1271	1271	1271	1271	0
428	20250304	125600	48322	1271	1271	1271	1271	0
429	20250304	125500	48322	1271	1271	1271	1271	0
430	20250304	125400	48322	1271	1271	1271	1271	0
431	20250304	125300	48322	1271	1271	1271	1271	0
432	20250304	125200	48322	1271	1271	1271	1271	0
433	20250304	125100	48322	1271	1271	1271	1271	0
434	20250304	125000	48322	1271	1271	1271	1271	0
435	20250304	124900	48322	1271	1271	1271	1271	0
436	20250304	124800	48322	1271	1271	1271	1271	0
437	20250304	124700	48322	1271	1271	1271	1271	0
438	20250304	124600	48322	1271	1271	1271	1271	0
439	20250304	124500	48322	1271	1271	1271	1271	0
440	20250304	124400	48322	1271	1271	1271	1271	0
441	20250304	124300	48322	1271	1271	1271	1271	0
442	20250304	124200	48322	1271	1271	1271	1271	0
443	20250304	124100	48322	1271	1271	1271	1271	0
444	20250304	124000	48322	1271	1271	1271	1271	0
445	20250304	123900	48322	1271	1271	1271	1271	0
446	20250304	123800	48322	1271	1271	1271	1271	0
447	20250304	123700	48322	1271	1271	1271	1271	0
448	20250304	123600	48322	1271	1271	1271	1271	0
449	20250304	123500	48322	1271	1271	1271	1271	0
450	20250304	123400	48322	1271	1271	1271	1271	0
451	20250304	123300	48322	1271	1271	1271	1271	0
452	20250304	123200	48322	1271	1271	1271	1271	0
453	20250304	123100	48322	1271	1271	1271	1271	0
454	20250304	123000	48322	1271	1271	1271	1271	0
455	20250304	122900	48322	1271	1271	1271	1271	0
456	20250304	122800	48322	1271	1271	1271	1271	0
457	20250304	122700	48322	1271	1271	1271	1271	0
458	20250304	122600	48322	1271	1271	1271	1271	0
459	20250304	122500	48322	1271	1271	1271	1271	0
460	20250304	122400	48322	1271	1271	1271	1271	0
461	20250304	122300	48322	1271	1271	1271	1271	0
462	20250304	122200	48322	1271	1271	1271	1271	0
463	20250304	122100	48322	1271	1271	1271	1271	0
464	20250304	122000	48322	1271	1271	1271	1271	0
465	20250304	121900	48322	1271	1271	1271	1271	0
466	20250304	121800	48322	1271	1272	1272	1271	37
467	20250304	121700	1270	1270	1270	1270	1270	0
468	20250304	121600	1270	1270	1270	1270	1270	0
469	20250304	121500	1270	1270	1270	1270	1270	0
470	20250304	121400	1270	1270	1270	1270	1270	0
471	20250304	121300	1270	1270	1270	1270	1270	0
472	20250304	121200	1270	1270	1270	1270	1270	0
473	20250304	121100	1270	1270	1270	1270	1270	0
474	20250304	121000	1270	1270	1270	1270	1270	0
475	20250304	120900	1270	1270	1270	1270	1270	0
476	20250304	120800	1270	1270	1270	1270	1270	0
477	20250304	120700	1270	1270	1270	1270	1270	0
478	20250304	120600	1270	1270	1270	1270	1270	0
479	20250304	120500	1270	1270	1270	1270	1270	0
480	20250304	120400	1270	1270	1270	1270	1270	0
481	20250304	120300	1270	1270	1270	1270	1270	0
482	20250304	120200	1270	1270	1270	1270	1270	0
483	20250304	120100	1270	1270	1270	1270	1270	0
484	20250304	120000	1270	1270	1270	1270	1270	0
485	20250304	115900	1270	1270	1270	1270	1270	0
486	20250304	115800	1270	1270	1270	1270	1270	0
487	20250304	115700	1270	1270	1270	1270	1270	0
488	20250304	115600	1270	1270	1270	1270	1270	0
489	20250304	115500	1270	1270	1270	1270	1270	0
490	20250304	115400	1270	1270	1270	1270	1270	0
491	20250304	115300	1270	1270	1270	1270	1270	0
492	20250304	115200	1270	1270	1270	1270	1270	0
493	20250304	115100	1270	1270	1270	1270	1270	0
494	20250304	115000	1270	1270	1270	1270	1270	0
495	20250304	114900	1270	1270	1270	1270	1270	0
496	20250304	114800	1270	1270	1270	1270	1270	0
497	20250304	114700	1270	1270	1270	1270	1270	0
498	20250304	114600	1270	1270	1270	1270	1270	0
499	20250304	114500	1270	1270	1270	1270	1270	0
500	20250304	114400	1270	1270	1270	1270	1270	0
501	20250304	114300	1270	1270	1270	1270	1270	0
502	20250304	114200	1270	1270	1270	1270	1270	0
503	20250304	114100	1270	1270	1270	1270	1270	0
504	20250304	114000	1270	1270	1270	1270	1270	0
505	20250304	113900	1270	1270	1270	1270	1270	0
506	20250304	113800	1270	1270	1270	1270	1270	0
507	20250304	113700	1270	1270	1270	1270	1270	0
508	20250304	113600	1270	1270	1270	1270	1270	0
509	20250304	113500	1270	1270	1270	1270	1270	0
510	20250304	113400	1270	1270	1270	1270	1270	0
511	20250304	113300	1270	1270	1270	1270	1270	0
512	20250304	113200	1270	1270	1270	1270	1270	0
513	20250304	113100	1270	1270	1270	1270	1270	0
514	20250304	113000	1270	1270	1270	1270	1270	0
515	20250304	112900	1270	1270	1270	1270	1270	0
516	20250304	112800	1270	1270	1270	1270	1270	0
517	20250304	112700	1270	1270	1270	1270	1270	0
518	20250304	112600	1270	1270	1270	1270	1270	0
519	20250304	112500	1270	1270	1270	1270	1270	0
520	20250304	112400	1270	1270	1270	1270	1270	0
521	20250304	112300	1270	1270	1270	1270	1270	0
522	20250304	112200	1270	1270	1270	1270	1270	0
523	20250304	112100	1270	1270	1270	1270	1270	0
524	20250304	112000	1270	1270	1270	1270	1270	0
525	20250304	111900	1270	1270	1270	1270	1270	0
526	20250304	111800	1270	1270	1270	1270	1270	0
527	20250304	111700	1270	1270	1270	1270	1270	0
528	20250304	111600	1270	1270	1270	1270	1270	0
529	20250304	111500	1270	1270	1270	1270	1270	0
530	20250304	111400	1270	1270	1270	1270	1270	0
531	20250304	111300	1270	1270	1270	1270	1270	0
532	20250304	111200	1270	1270	1270	1270	1270	0
533	20250304	111100	1270	1270	1270	1270	1270	0
534	20250304	111000	1270	1270	1270	1270	1270	0
535	20250304	110900	1270	1270	1270	1270	1270	0
536	20250304	110800	1270	1270	1270	1270	1270	0
537	20250304	110700	1270	1270	1270	1270	1270	0
538	20250304	110600	1270	1270	1270	1270	1270	0
539	20250304	110500	1270	1270	1270	1270	1270	0
540	20250304	110400	1270	1270	1270	1270	1270	0
541	20250304	110300	1270	1270	1270	1270	1270	0
542	20250304	110200	1270	1270	1270	1270	1270	0
543	20250304	110100	1270	1270	1270	1270	1270	0
544	20250304	110000	1270	1270	1270	1270	1270	0
545	20250304	105900	1270	1270	1270	1270	1270	0
546	20250304	105800	1270	1270	1270	1270	1270	0
547	20250304	105700	1270	1270	1270	1270	1270	0
548	20250304	105600	1270	1270	1270	1270	1270	0
549	20250304	105500	1270	1270	1270	1270	1270	0
550	20250304	105400	1270	1270	1270	1270	1270	0
551	20250304	105300	1270	1270	1270	1270	1270	0
552	20250304	105200	1270	1270	1270	1270	1270	0
553	20250304	105100	1270	1270	1270	1270	1270	0
554	20250304	105000	1270	1270	1270	1270	1270	0
555	20250304	104900	1270	1270	1270	1270	1270	0
556	20250304	104800	1270	1270	1270	1270	1270	0
557	20250304	104700	1270	1270	1270	1270	1270	0
558	20250304	104600	1270	1270	1270	1270	1270	0
559	20250304	104500	1270	1270	1270	1270	1270	0
560	20250304	104400	1270	1270	1270	1270	1270	0
561	20250304	104300	1270	1270	1270	1270	1270	0
562	20250304	104200	1270	1270	1270	1270	1270	0
563	20250304	104100	1270	1270	1270	1270	1270	0
564	20250304	104000	1270	1270	1270	1270	1270	0
565	20250304	103900	1270	1270	1270	1270	1270	0
566	20250304	103800	1270	1270	1270	1270	1270	0
567	20250304	103700	1270	1270	1270	1270	1270	0
568	20250304	103600	1270	1270	1270	1270	1270	0
569	20250304	103500	1270	1270	1270	1270	1270	0
570	20250304	103400	1270	1270	1270	1270	1270	0
571	20250304	103300	1270	1270	1270	1270	1270	0
572	20250304	103200	1270	1270	1270	1270	1270	0
573	20250304	103100	1270	1270	1270	1270	1270	0
574	20250304	103000	1270	1270	1270	1270	1270	0
575	20250304	102900	1270	1270	1270	1270	1270	0
576	20250304	102800	1270	1270	1270	1270	1270	0
577	20250304	102700	1270	1270	1270	1270	1270	0
578	20250304	102600	1270	1270	1270	1270	1270	0
579	20250304	102500	1270	1270	1270	1270	1270	0
580	20250304	102400	1270	1270	1270	1270	1270	0
581	20250304	102300	1270	1270	1270	1270	1270	0
582	20250304	102200	1270	1270	1270	1270	1270	0
583	20250304	102100	1270	1270	1270	1270	1270	0
584	20250304	102000	1270	1270	1270	1270	1270	0
585	20250304	101900	1270	1270	1270	1270	1270	0
586	20250304	101800	1270	1270	1270	1270	1270	0
587	20250304	101700	1270	1270	1270	1270	1270	0
588	20250304	101600	1270	1270	1270	1270	1270	0
589	20250304	101500	1270	1270	1270	1270	1270	0
590	20250304	101400	1270	1270	1270	1270	1270	0
591	20250304	101300	1270	1270	1270	1270	1270	0
592	20250304	101200	1270	1270	1270	1270	1270	0
593	20250304	101100	1270	1270	1270	1270	1270	0
594	20250304	101000	1270	1270	1270	1270	1270	0
595	20250304	100900	1270	1270	1270	1270	1270	0
596	20250304	100800	1270	1270	1270	1270	1270	0
597	20250304	100700	1270	1270	1270	1270	1270	0
598	20250304	100600	1270	1270	1270	1270	1270	0
599	20250304	100500	1270	1270	1270	1270	1270	0
600	20250304	100400	1270	1270	1270	1270	1270	0
601	20250304	100300	1270	1270	1270	1270	1270	0
602	20250304	100200	1270	1270	1270	1270	1270	0
603	20250304	100100	1270	1270	1270	1270	1270	0
604	20250304	100000	1270	1270	1270	1270	1270	0
605	20250304	095900	1270	1270	1270	1270	1270	0
606	20250304	095800	1270	1270	1270	1270	1270	1
607	20250304	095700	0	1395	1395	1395	1395	0
608	20250304	095600	0	1395	1395	1395	1395	0
609	20250304	095500	0	1395	1395	1395	1395	0
610	20250304	095400	0	1395	1395	1395	1395	0
611	20250304	095300	0	1395	1395	1395	1395	0
612	20250304	095200	0	1395	1395	1395	1395	0
613	20250304	095100	0	1395	1395	1395	1395	0
614	20250304	095000	0	1395	1395	1395	1395	0
615	20250304	094900	0	1395	1395	1395	1395	0
616	20250304	094800	0	1395	1395	1395	1395	0
617	20250304	094700	0	1395	1395	1395	1395	0
618	20250304	094600	0	1395	1395	1395	1395	0
619	20250304	094500	0	1395	1395	1395	1395	0
620	20250304	094400	0	1395	1395	1395	1395	0
621	20250304	094300	0	1395	1395	1395	1395	0
622	20250304	094200	0	1395	1395	1395	1395	0
623	20250304	094100	0	1395	1395	1395	1395	0
624	20250304	094000	0	1395	1395	1395	1395	0
625	20250304	093900	0	1395	1395	1395	1395	0
626	20250304	093800	0	1395	1395	1395	1395	0
627	20250304	093700	0	1395	1395	1395	1395	0
628	20250304	093600	0	1395	1395	1395	1395	0
629	20250304	093500	0	1395	1395	1395	1395	0
630	20250304	093400	0	1395	1395	1395	1395	0
631	20250304	093300	0	1395	1395	1395	1395	0
632	20250304	093200	0	1395	1395	1395	1395	0
633	20250304	093100	0	1395	1395	1395	1395	0
634	20250304	093000	0	1395	1395	1395	1395	0
635	20250304	092900	0	1395	1395	1395	1395	0
636	20250304	092800	0	1395	1395	1395	1395	0
637	20250304	092700	0	1395	1395	1395	1395	0
638	20250304	092600	0	1395	1395	1395	1395	0
639	20250304	092500	0	1395	1395	1395	1395	0
640	20250304	092400	0	1395	1395	1395	1395	0
641	20250304	092300	0	1395	1395	1395	1395	0
642	20250304	092200	0	1395	1395	1395	1395	0
643	20250304	092100	0	1395	1395	1395	1395	0
644	20250304	092000	0	1395	1395	1395	1395	0
645	20250304	091900	0	1395	1395	1395	1395	0
646	20250304	091800	0	1395	1395	1395	1395	0
647	20250304	091700	0	1395	1395	1395	1395	0
648	20250304	091600	0	1395	1395	1395	1395	0
649	20250304	091500	0	1395	1395	1395	1395	0
650	20250304	091400	0	1395	1395	1395	1395	0
651	20250304	091300	0	1395	1395	1395	1395	0
652	20250304	091200	0	1395	1395	1395	1395	0
653	20250304	091100	0	1395	1395	1395	1395	0
654	20250304	091000	0	1395	1395	1395	1395	0
655	20250304	090900	0	1395	1395	1395	1395	0
656	20250304	090800	0	1395	1395	1395	1395	0
657	20250304	090700	0	1395	1395	1395	1395	0
658	20250304	090600	0	1395	1395	1395	1395	0
659	20250304	090500	0	1395	1395	1395	1395	0
660	20250304	090400	0	1395	1395	1395	1395	0
661	20250304	090300	0	1395	1395	1395	1395	0
662	20250304	090200	0	1395	1395	1395	1395	0
663	20250304	090100	0	1395	1395	1395	1395	0
664	20250304	090000	0	1395	1395	1395	1395	0