KissMeData/026910/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191300	15385993	1898	1898	1898	1898	16
3	20250305	191200	15385993	1898	1898	1898	1898	0
4	20250305	191100	15385993	1898	1898	1898	1898	0
5	20250305	191000	15385993	1898	1898	1898	1898	0
6	20250305	190900	15385993	1898	1898	1898	1898	0
7	20250305	190800	15385993	1898	1898	1898	1898	0
8	20250305	190700	15385993	1898	1898	1898	1898	0
9	20250305	190600	15385993	1898	1898	1898	1898	0
10	20250305	190500	15385993	1898	1898	1898	1898	0
11	20250305	190400	15385993	1898	1898	1898	1898	0
12	20250305	190300	15385993	1898	1898	1898	1898	0
13	20250305	190200	15385993	1898	1898	1898	1898	0
14	20250305	190100	15385993	1898	1898	1898	1898	0
15	20250305	190000	15385993	1898	1898	1898	1898	0
16	20250305	185900	15385993	1898	1898	1898	1898	0
17	20250305	185800	15385993	1898	1898	1898	1898	0
18	20250305	185700	15385993	1898	1898	1898	1898	0
19	20250305	185600	15385993	1898	1898	1898	1898	0
20	20250305	185500	15385993	1898	1898	1898	1898	0
21	20250305	185400	15385993	1898	1898	1898	1898	0
22	20250305	185300	15385993	1898	1898	1898	1898	0
23	20250305	185200	15385993	1898	1898	1898	1898	0
24	20250305	185100	15385993	1898	1898	1898	1898	0
25	20250305	185000	15385993	1898	1898	1898	1898	0
26	20250305	184900	15385993	1898	1898	1898	1898	0
27	20250305	184800	15385993	1898	1898	1898	1898	0
28	20250305	184700	15385993	1898	1898	1898	1898	0
29	20250305	184600	15385993	1898	1898	1898	1898	0
30	20250305	184500	15385993	1898	1898	1898	1898	0
31	20250305	184400	15385993	1898	1898	1898	1898	0
32	20250305	184300	15385993	1898	1898	1898	1898	16
33	20250305	184200	15385993	1898	1898	1898	1898	0
34	20250305	184100	15385993	1898	1898	1898	1898	0
35	20250305	184000	15385993	1898	1898	1898	1898	0
36	20250305	183900	15385993	1898	1898	1898	1898	0
37	20250305	183800	15385993	1898	1898	1898	1898	0
38	20250305	183700	15385993	1898	1898	1898	1898	0
39	20250305	183600	15385993	1898	1898	1898	1898	0
40	20250305	183500	15385993	1898	1898	1898	1898	0
41	20250305	183400	15385993	1898	1898	1898	1898	0
42	20250305	183300	15385993	1898	1898	1898	1898	0
43	20250305	183200	15385993	1898	1898	1898	1898	0
44	20250305	183100	15385993	1898	1898	1898	1898	0
45	20250305	183000	15385993	1898	1898	1898	1898	0
46	20250305	182900	15385993	1898	1898	1898	1898	0
47	20250305	182800	15385993	1898	1898	1898	1898	0
48	20250305	182700	15385993	1898	1898	1898	1898	0
49	20250305	182600	15385993	1898	1898	1898	1898	0
50	20250305	182500	15385993	1898	1898	1898	1898	0
51	20250305	182400	15385993	1898	1898	1898	1898	0
52	20250305	182300	15385993	1898	1898	1898	1898	0
53	20250305	182200	15385993	1898	1898	1898	1898	0
54	20250305	182100	15385993	1898	1898	1898	1898	0
55	20250305	182000	15385993	1898	1898	1898	1898	0
56	20250305	181900	15385993	1898	1898	1898	1898	0
57	20250305	181800	15385993	1898	1898	1898	1898	0
58	20250305	181700	15385993	1898	1898	1898	1898	0
59	20250305	181600	15385993	1898	1898	1898	1898	0
60	20250305	181500	15385993	1898	1898	1898	1898	0
61	20250305	181400	15385993	1898	1898	1898	1898	0
62	20250305	181300	15385993	1898	1898	1898	1898	16
63	20250305	181200	15385993	1898	1898	1898	1898	0
64	20250305	181100	15385993	1898	1898	1898	1898	0
65	20250305	181000	15385993	1898	1898	1898	1898	0
66	20250305	180900	15385993	1898	1898	1898	1898	0
67	20250305	180800	15385993	1898	1898	1898	1898	0
68	20250305	180700	15385993	1898	1898	1898	1898	0
69	20250305	180600	15385993	1898	1898	1898	1898	0
70	20250305	180500	15385993	1898	1898	1898	1898	0
71	20250305	180400	15385993	1898	1898	1898	1898	0
72	20250305	180300	15385993	1898	1898	1898	1898	0
73	20250305	180200	15385993	1898	1898	1898	1898	0
74	20250305	180100	15385993	1898	1898	1898	1898	0
75	20250305	180000	15385993	1898	1898	1898	1898	0
76	20250305	175900	15385993	1898	1898	1898	1898	0
77	20250305	175800	15385993	1898	1898	1898	1898	0
78	20250305	175700	15385993	1898	1898	1898	1898	0
79	20250305	175600	15385993	1898	1898	1898	1898	0
80	20250305	175500	15385993	1898	1898	1898	1898	0
81	20250305	175400	15385993	1898	1898	1898	1898	0
82	20250305	175300	15385993	1898	1898	1898	1898	0
83	20250305	175200	15385993	1898	1898	1898	1898	0
84	20250305	175100	15385993	1898	1898	1898	1898	0
85	20250305	175000	15385993	1898	1898	1898	1898	0
86	20250305	174900	15385993	1898	1898	1898	1898	0
87	20250305	174800	15385993	1898	1898	1898	1898	0
88	20250305	174700	15385993	1898	1898	1898	1898	0
89	20250305	174600	15385993	1898	1898	1898	1898	0
90	20250305	174500	15385993	1898	1898	1898	1898	0
91	20250305	174400	15385993	1898	1898	1898	1898	0
92	20250305	174300	15385993	1898	1898	1898	1898	16
93	20250305	174200	15385993	1898	1898	1898	1898	0
94	20250305	174100	15385993	1898	1898	1898	1898	0
95	20250305	174000	15385993	1898	1898	1898	1898	0
96	20250305	173900	15385993	1898	1898	1898	1898	0
97	20250305	173800	15385993	1898	1898	1898	1898	0
98	20250305	173700	15385993	1898	1898	1898	1898	0
99	20250305	173600	15385993	1898	1898	1898	1898	0
100	20250305	173500	15385993	1898	1898	1898	1898	0
101	20250305	173400	15385993	1898	1898	1898	1898	0
102	20250305	173300	15385993	1898	1898	1898	1898	0
103	20250305	173200	15385993	1898	1898	1898	1898	0
104	20250305	173100	15385993	1898	1898	1898	1898	0
105	20250305	173000	15385993	1898	1898	1898	1898	0
106	20250305	172900	15385993	1898	1898	1898	1898	0
107	20250305	172800	15385993	1898	1898	1898	1898	0
108	20250305	172700	15385993	1898	1898	1898	1898	0
109	20250305	172600	15385993	1898	1898	1898	1898	0
110	20250305	172500	15385993	1898	1898	1898	1898	0
111	20250305	172400	15385993	1898	1898	1898	1898	0
112	20250305	172300	15385993	1898	1898	1898	1898	0
113	20250305	172200	15385993	1898	1898	1898	1898	0
114	20250305	172100	15385993	1898	1898	1898	1898	0
115	20250305	172000	15385993	1898	1898	1898	1898	0
116	20250305	171900	15385993	1898	1898	1898	1898	0
117	20250305	171800	15385993	1898	1898	1898	1898	0
118	20250305	171700	15385993	1898	1898	1898	1898	0
119	20250305	171600	15385993	1898	1898	1898	1898	0
120	20250305	171500	15385993	1898	1898	1898	1898	0
121	20250305	171400	15385993	1898	1898	1898	1898	0
122	20250305	171300	15385993	1898	1898	1898	1898	16
123	20250305	171200	15385993	1898	1898	1898	1898	0
124	20250305	171100	15385993	1898	1898	1898	1898	0
125	20250305	171000	15385993	1898	1898	1898	1898	0
126	20250305	170900	15385993	1898	1898	1898	1898	0
127	20250305	170800	15385993	1898	1898	1898	1898	0
128	20250305	170700	15385993	1898	1898	1898	1898	0
129	20250305	170600	15385993	1898	1898	1898	1898	0
130	20250305	170500	15385993	1898	1898	1898	1898	0
131	20250305	170400	15385993	1898	1898	1898	1898	0
132	20250305	170300	15385993	1898	1898	1898	1898	0
133	20250305	170200	15385993	1898	1898	1898	1898	0
134	20250305	170100	15385993	1898	1898	1898	1898	0
135	20250305	170000	15385993	1898	1898	1898	1898	0
136	20250305	165900	15385993	1898	1898	1898	1898	0
137	20250305	165800	15385993	1898	1898	1898	1898	0
138	20250305	165700	15385993	1898	1898	1898	1898	0
139	20250305	165600	15385993	1898	1898	1898	1898	0
140	20250305	165500	15385993	1898	1898	1898	1898	0
141	20250305	165400	15385993	1898	1898	1898	1898	0
142	20250305	165300	15385993	1898	1898	1898	1898	0
143	20250305	165200	15385993	1898	1898	1898	1898	0
144	20250305	165100	15385993	1898	1898	1898	1898	0
145	20250305	165000	15385993	1898	1898	1898	1898	0
146	20250305	164900	15385993	1898	1898	1898	1898	0
147	20250305	164800	15385993	1898	1898	1898	1898	0
148	20250305	164700	15385993	1898	1898	1898	1898	0
149	20250305	164600	15385993	1898	1898	1898	1898	0
150	20250305	164500	15385993	1898	1898	1898	1898	0
151	20250305	164400	15385993	1898	1898	1898	1898	0
152	20250305	164300	15385993	1898	1898	1898	1898	16
153	20250305	164200	15385993	1898	1898	1898	1898	0
154	20250305	164100	15385993	1898	1898	1898	1898	0
155	20250305	164000	15385993	1898	1898	1898	1898	0
156	20250305	163900	15385993	1898	1898	1898	1898	0
157	20250305	163800	15385993	1898	1898	1898	1898	0
158	20250305	163700	15385993	1898	1898	1898	1898	0
159	20250305	163600	15385993	1898	1898	1898	1898	0
160	20250305	163500	15385993	1898	1898	1898	1898	0
161	20250305	163400	15385993	1898	1898	1898	1898	0
162	20250305	163300	15385993	1898	1898	1898	1898	0
163	20250305	163200	15385993	1898	1898	1898	1898	0
164	20250305	163100	15385993	1898	1898	1898	1898	0
165	20250305	163000	15385993	1898	1898	1898	1898	0
166	20250305	162900	15385993	1898	1898	1898	1898	0
167	20250305	162800	15385993	1898	1898	1898	1898	0
168	20250305	162700	15385993	1898	1898	1898	1898	0
169	20250305	162600	15385993	1898	1898	1898	1898	0
170	20250305	162500	15385993	1898	1898	1898	1898	0
171	20250305	162400	15385993	1898	1898	1898	1898	0
172	20250305	162300	15385993	1898	1898	1898	1898	0
173	20250305	162200	15385993	1898	1898	1898	1898	0
174	20250305	162100	15385993	1898	1898	1898	1898	0
175	20250305	162000	15385993	1898	1898	1898	1898	0
176	20250305	161900	15385993	1898	1898	1898	1898	0
177	20250305	161800	15385993	1898	1898	1898	1898	0
178	20250305	161700	15385993	1898	1898	1898	1898	0
179	20250305	161600	15385993	1898	1898	1898	1898	0
180	20250305	161500	15385993	1898	1898	1898	1898	0
181	20250305	161400	15385993	1898	1898	1898	1898	0
182	20250305	161300	15385993	1898	1898	1898	1898	16
183	20250305	161200	15385993	1898	1898	1898	1898	0
184	20250305	161100	15385993	1898	1898	1898	1898	0
185	20250305	161000	15385993	1898	1898	1898	1898	0
186	20250305	160900	15385993	1898	1898	1898	1898	0
187	20250305	160800	15385993	1898	1898	1898	1898	0
188	20250305	160700	15385993	1898	1898	1898	1898	0
189	20250305	160600	15385993	1898	1898	1898	1898	0
190	20250305	160500	15385993	1898	1898	1898	1898	0
191	20250305	160400	15385993	1898	1898	1898	1898	0
192	20250305	160300	15385993	1898	1898	1898	1898	0
193	20250305	160200	15385993	1898	1898	1898	1898	0
194	20250305	160100	15385993	1898	1898	1898	1898	0
195	20250305	160000	15385993	1898	1898	1898	1898	0
196	20250305	155900	15385993	1898	1898	1898	1898	0
197	20250305	155800	15385993	1898	1898	1898	1898	0
198	20250305	155700	15385993	1898	1898	1898	1898	0
199	20250305	155600	15385993	1898	1898	1898	1898	0
200	20250305	155500	15385993	1898	1898	1898	1898	0
201	20250305	155400	15385993	1898	1898	1898	1898	0
202	20250305	155300	15385993	1898	1898	1898	1898	0
203	20250305	155200	15385993	1898	1898	1898	1898	0
204	20250305	155100	15385993	1898	1898	1898	1898	0
205	20250305	155000	15385993	1898	1898	1898	1898	0
206	20250305	154900	15385993	1898	1898	1898	1898	0
207	20250305	154800	15385993	1898	1898	1898	1898	0
208	20250305	154700	15385993	1898	1898	1898	1898	0
209	20250305	154600	15385993	1898	1898	1898	1898	0
210	20250305	154500	15385993	1898	1898	1898	1898	0
211	20250305	154400	15385993	1898	1898	1898	1898	0
212	20250305	154300	15385993	1898	1898	1898	1898	16
213	20250305	154200	15385993	1898	1898	1898	1898	0
214	20250305	154100	15385993	1898	1898	1898	1898	0
215	20250305	154000	15385993	1898	1898	1898	1898	0
216	20250305	153900	15385993	1898	1898	1898	1898	0
217	20250305	153800	15385993	1898	1898	1898	1898	0
218	20250305	153700	15385993	1898	1898	1898	1898	0
219	20250305	153600	15385993	1898	1898	1898	1898	0
220	20250305	153500	15385993	1898	1898	1898	1898	0
221	20250305	153400	15385993	1898	1898	1898	1898	0
222	20250305	153300	15385993	1898	1898	1898	1898	0
223	20250305	153200	15385993	1898	1898	1898	1898	0
224	20250305	153100	15385993	1898	1898	1898	1898	0
225	20250305	153000	15385993	1898	1898	1898	1898	16
226	20250305	152900	15355625	1917	1917	1917	1917	0
227	20250305	152800	15355625	1917	1917	1917	1917	0
228	20250305	152700	15355625	1917	1917	1917	1917	0
229	20250305	152600	15355625	1917	1917	1917	1917	0
230	20250305	152500	15355625	1917	1917	1917	1917	0
231	20250305	152400	15355625	1917	1917	1917	1917	0
232	20250305	152300	15355625	1917	1917	1917	1917	0
233	20250305	152200	15355625	1917	1917	1917	1917	0
234	20250305	152100	15355625	1917	1917	1917	1917	0
235	20250305	152000	15355625	1917	1917	1917	1917	0
236	20250305	151900	15355625	1917	1902	1917	1902	30
237	20250305	151800	15298302	1912	1912	1912	1912	0
238	20250305	151700	15298302	1912	1894	1912	1894	50
239	20250305	151600	15203018	1903	1903	1903	1903	0
240	20250305	151500	15203018	1903	1891	1903	1879	25
241	20250305	151400	15155759	1896	1896	1896	1896	0
242	20250305	151300	15155759	1896	1898	1898	1896	3
243	20250305	151200	15150068	1903	1903	1903	1903	0
244	20250305	151100	15150068	1903	1903	1903	1903	0
245	20250305	151000	15150068	1903	1903	1903	1903	11
246	20250305	150900	15129135	1904	1904	1904	1904	0
247	20250305	150800	15129135	1904	1904	1904	1904	0
248	20250305	150700	15129135	1904	1904	1904	1904	0
249	20250305	150600	15129135	1904	1904	1904	1904	0
250	20250305	150500	15129135	1904	1904	1904	1904	0
251	20250305	150400	15129135	1904	1904	1904	1904	0
252	20250305	150300	15129135	1904	1894	1905	1894	32
253	20250305	150200	15068456	1894	1894	1894	1894	0
254	20250305	150100	15068456	1894	1879	1894	1879	909
255	20250305	150000	13360314	1879	1879	1879	1879	50
256	20250305	145900	13266364	1879	1879	1879	1879	0
257	20250305	145800	13266364	1879	1879	1879	1879	0
258	20250305	145700	13266364	1879	1879	1879	1879	0
259	20250305	145600	13266364	1879	1879	1879	1879	0
260	20250305	145500	13266364	1879	1879	1879	1879	0
261	20250305	145400	13266364	1879	1879	1879	1879	0
262	20250305	145300	13266364	1879	1879	1879	1879	0
263	20250305	145200	13266364	1879	1879	1879	1879	0
264	20250305	145100	13266364	1879	1879	1879	1879	0
265	20250305	145000	13266364	1879	1879	1879	1879	0
266	20250305	144900	13266364	1879	1879	1879	1879	0
267	20250305	144800	13266364	1879	1879	1879	1879	0
268	20250305	144700	13266364	1879	1879	1879	1879	0
269	20250305	144600	13266364	1879	1879	1879	1879	0
270	20250305	144500	13266364	1879	1879	1879	1879	0
271	20250305	144400	13266364	1879	1879	1879	1879	0
272	20250305	144300	13266364	1879	1879	1879	1879	300
273	20250305	144200	12702664	1879	1875	1879	1875	1000
274	20250305	144100	10824206	1874	1874	1874	1874	0
275	20250305	144000	10824206	1874	1874	1874	1874	0
276	20250305	143900	10824206	1874	1874	1874	1874	0
277	20250305	143800	10824206	1874	1874	1874	1874	0
278	20250305	143700	10824206	1874	1874	1874	1874	0
279	20250305	143600	10824206	1874	1874	1874	1874	0
280	20250305	143500	10824206	1874	1874	1874	1874	0
281	20250305	143400	10824206	1874	1874	1874	1874	0
282	20250305	143300	10824206	1874	1874	1874	1874	0
283	20250305	143200	10824206	1874	1874	1874	1874	0
284	20250305	143100	10824206	1874	1874	1874	1874	982
285	20250305	143000	8983938	1874	1874	1874	1874	0
286	20250305	142900	8983938	1874	1874	1874	1874	0
287	20250305	142800	8983938	1874	1874	1874	1874	0
288	20250305	142700	8983938	1874	1874	1874	1874	0
289	20250305	142600	8983938	1874	1874	1874	1874	0
290	20250305	142500	8983938	1874	1874	1874	1874	0
291	20250305	142400	8983938	1874	1874	1874	1874	0
292	20250305	142300	8983938	1874	1874	1874	1874	0
293	20250305	142200	8983938	1874	1874	1874	1874	0
294	20250305	142100	8983938	1874	1874	1874	1874	0
295	20250305	142000	8983938	1874	1874	1874	1874	30
296	20250305	141900	8927718	1873	1873	1873	1873	0
297	20250305	141800	8927718	1873	1873	1873	1873	0
298	20250305	141700	8927718	1873	1873	1873	1873	0
299	20250305	141600	8927718	1873	1873	1873	1873	2
300	20250305	141500	8923972	1873	1873	1873	1873	0
301	20250305	141400	8923972	1873	1873	1873	1873	0
302	20250305	141300	8923972	1873	1873	1873	1873	0
303	20250305	141200	8923972	1873	1873	1873	1873	0
304	20250305	141100	8923972	1873	1873	1873	1873	0
305	20250305	141000	8923972	1873	1873	1873	1873	1
306	20250305	140900	8922099	1873	1873	1873	1873	0
307	20250305	140800	8922099	1873	1873	1873	1873	0
308	20250305	140700	8922099	1873	1873	1873	1873	0
309	20250305	140600	8922099	1873	1873	1873	1873	0
310	20250305	140500	8922099	1873	1873	1873	1873	0
311	20250305	140400	8922099	1873	1873	1873	1873	0
312	20250305	140300	8922099	1873	1873	1873	1873	319
313	20250305	140200	8324612	1874	1874	1874	1874	0
314	20250305	140100	8324612	1874	1874	1874	1874	1
315	20250305	140000	8322738	1874	1874	1874	1874	0
316	20250305	135900	8322738	1874	1874	1874	1874	0
317	20250305	135800	8322738	1874	1874	1874	1874	0
318	20250305	135700	8322738	1874	1874	1874	1874	0
319	20250305	135600	8322738	1874	1874	1874	1874	0
320	20250305	135500	8322738	1874	1874	1874	1874	0
321	20250305	135400	8322738	1874	1874	1874	1874	0
322	20250305	135300	8322738	1874	1874	1874	1874	0
323	20250305	135200	8322738	1874	1874	1874	1874	0
324	20250305	135100	8322738	1874	1874	1874	1874	0
325	20250305	135000	8322738	1874	1874	1874	1874	0
326	20250305	134900	8322738	1874	1874	1874	1874	0
327	20250305	134800	8322738	1874	1874	1874	1874	0
328	20250305	134700	8322738	1874	1874	1874	1874	0
329	20250305	134600	8322738	1874	1874	1874	1874	0
330	20250305	134500	8322738	1874	1874	1874	1874	0
331	20250305	134400	8322738	1874	1874	1874	1874	0
332	20250305	134300	8322738	1874	1874	1874	1874	0
333	20250305	134200	8322738	1874	1874	1874	1874	0
334	20250305	134100	8322738	1874	1874	1874	1874	0
335	20250305	134000	8322738	1874	1874	1874	1874	0
336	20250305	133900	8322738	1874	1874	1874	1874	0
337	20250305	133800	8322738	1874	1874	1874	1874	0
338	20250305	133700	8322738	1874	1874	1874	1874	0
339	20250305	133600	8322738	1874	1874	1874	1874	0
340	20250305	133500	8322738	1874	1874	1874	1874	0
341	20250305	133400	8322738	1874	1874	1874	1874	0
342	20250305	133300	8322738	1874	1874	1874	1874	0
343	20250305	133200	8322738	1874	1874	1874	1874	0
344	20250305	133100	8322738	1874	1874	1874	1874	0
345	20250305	133000	8322738	1874	1874	1874	1874	0
346	20250305	132900	8322738	1874	1874	1874	1874	0
347	20250305	132800	8322738	1874	1874	1874	1874	0
348	20250305	132700	8322738	1874	1874	1874	1874	0
349	20250305	132600	8322738	1874	1874	1874	1874	0
350	20250305	132500	8322738	1874	1874	1874	1874	0
351	20250305	132400	8322738	1874	1874	1874	1874	0
352	20250305	132300	8322738	1874	1874	1874	1874	0
353	20250305	132200	8322738	1874	1874	1874	1874	25
354	20250305	132100	8275888	1874	1874	1874	1874	0
355	20250305	132000	8275888	1874	1874	1874	1874	0
356	20250305	131900	8275888	1874	1874	1874	1874	1
357	20250305	131800	8274014	1874	1874	1874	1874	0
358	20250305	131700	8274014	1874	1874	1874	1874	0
359	20250305	131600	8274014	1874	1874	1874	1874	0
360	20250305	131500	8274014	1874	1874	1874	1874	0
361	20250305	131400	8274014	1874	1874	1874	1874	0
362	20250305	131300	8274014	1874	1874	1874	1874	0
363	20250305	131200	8274014	1874	1874	1874	1874	1
364	20250305	131100	8272140	1874	1874	1874	1874	1
365	20250305	131000	8270266	1874	1874	1874	1874	0
366	20250305	130900	8270266	1874	1874	1874	1874	0
367	20250305	130800	8270266	1874	1874	1874	1874	0
368	20250305	130700	8270266	1874	1874	1875	1874	6
369	20250305	130600	8259021	1874	1874	1874	1874	0
370	20250305	130500	8259021	1874	1874	1874	1874	0
371	20250305	130400	8259021	1874	1875	1875	1874	22
372	20250305	130300	8217792	1875	1875	1875	1875	9
373	20250305	130200	8200917	1875	1875	1875	1875	2
374	20250305	130100	8197167	1875	1875	1875	1875	0
375	20250305	130000	8197167	1875	1875	1875	1875	0
376	20250305	125900	8197167	1875	1875	1875	1875	1
377	20250305	125800	8195292	1875	1874	1875	1874	16
378	20250305	125700	8165298	1874	1874	1874	1874	0
379	20250305	125600	8165298	1874	1874	1874	1874	0
380	20250305	125500	8165298	1874	1874	1874	1874	0
381	20250305	125400	8165298	1874	1874	1874	1874	0
382	20250305	125300	8165298	1874	1874	1874	1874	0
383	20250305	125200	8165298	1874	1874	1874	1874	0
384	20250305	125100	8165298	1874	1874	1874	1874	0
385	20250305	125000	8165298	1874	1874	1874	1874	7
386	20250305	124900	8152180	1874	1874	1874	1874	2
387	20250305	124800	8148432	1874	1874	1874	1874	0
388	20250305	124700	8148432	1874	1874	1874	1874	0
389	20250305	124600	8148432	1874	1874	1874	1874	0
390	20250305	124500	8148432	1874	1874	1874	1874	0
391	20250305	124400	8148432	1874	1874	1874	1874	0
392	20250305	124300	8148432	1874	1874	1874	1874	0
393	20250305	124200	8148432	1874	1874	1874	1874	0
394	20250305	124100	8148432	1874	1874	1874	1874	1
395	20250305	124000	8146558	1874	1874	1874	1874	1
396	20250305	123900	8144684	1874	1874	1874	1874	0
397	20250305	123800	8144684	1874	1874	1874	1874	0
398	20250305	123700	8144684	1874	1874	1874	1874	0
399	20250305	123600	8144684	1874	1874	1874	1874	1
400	20250305	123500	8142810	1874	1874	1874	1874	1
401	20250305	123400	8140936	1874	1874	1874	1874	21
402	20250305	123300	8101582	1877	1877	1877	1877	0
403	20250305	123200	8101582	1877	1877	1877	1877	0
404	20250305	123100	8101582	1877	1877	1877	1877	0
405	20250305	123000	8101582	1877	1877	1877	1877	0
406	20250305	122900	8101582	1877	1877	1877	1877	0
407	20250305	122800	8101582	1877	1877	1877	1877	0
408	20250305	122700	8101582	1877	1877	1877	1877	0
409	20250305	122600	8101582	1877	1877	1877	1877	0
410	20250305	122500	8101582	1877	1877	1877	1877	0
411	20250305	122400	8101582	1877	1877	1877	1877	0
412	20250305	122300	8101582	1877	1877	1877	1877	0
413	20250305	122200	8101582	1877	1877	1877	1877	0
414	20250305	122100	8101582	1877	1877	1877	1877	0
415	20250305	122000	8101582	1877	1877	1877	1877	0
416	20250305	121900	8101582	1877	1877	1877	1877	0
417	20250305	121800	8101582	1877	1877	1877	1877	0
418	20250305	121700	8101582	1877	1877	1877	1877	0
419	20250305	121600	8101582	1877	1877	1877	1877	0
420	20250305	121500	8101582	1877	1877	1877	1877	0
421	20250305	121400	8101582	1877	1877	1877	1877	0
422	20250305	121300	8101582	1877	1877	1877	1877	0
423	20250305	121200	8101582	1877	1877	1877	1877	0
424	20250305	121100	8101582	1877	1877	1877	1877	0
425	20250305	121000	8101582	1877	1877	1877	1877	0
426	20250305	120900	8101582	1877	1877	1877	1877	0
427	20250305	120800	8101582	1877	1877	1877	1877	0
428	20250305	120700	8101582	1877	1877	1877	1877	0
429	20250305	120600	8101582	1877	1877	1877	1877	0
430	20250305	120500	8101582	1877	1877	1877	1877	0
431	20250305	120400	8101582	1877	1877	1877	1877	0
432	20250305	120300	8101582	1877	1877	1877	1877	0
433	20250305	120200	8101582	1877	1877	1877	1877	0
434	20250305	120100	8101582	1877	1877	1877	1877	0
435	20250305	120000	8101582	1877	1877	1877	1877	0
436	20250305	115900	8101582	1877	1877	1877	1877	0
437	20250305	115800	8101582	1877	1877	1877	1877	0
438	20250305	115700	8101582	1877	1877	1877	1877	0
439	20250305	115600	8101582	1877	1877	1877	1877	0
440	20250305	115500	8101582	1877	1877	1877	1877	0
441	20250305	115400	8101582	1877	1877	1877	1877	0
442	20250305	115300	8101582	1877	1877	1877	1877	0
443	20250305	115200	8101582	1877	1877	1877	1877	0
444	20250305	115100	8101582	1877	1877	1877	1877	0
445	20250305	115000	8101582	1877	1877	1877	1877	0
446	20250305	114900	8101582	1877	1877	1877	1877	0
447	20250305	114800	8101582	1877	1877	1877	1877	0
448	20250305	114700	8101582	1877	1877	1877	1877	0
449	20250305	114600	8101582	1877	1877	1877	1877	0
450	20250305	114500	8101582	1877	1877	1877	1877	0
451	20250305	114400	8101582	1877	1877	1877	1877	0
452	20250305	114300	8101582	1877	1877	1877	1877	0
453	20250305	114200	8101582	1877	1877	1877	1877	0
454	20250305	114100	8101582	1877	1877	1877	1877	0
455	20250305	114000	8101582	1877	1877	1877	1877	0
456	20250305	113900	8101582	1877	1877	1877	1877	0
457	20250305	113800	8101582	1877	1877	1877	1877	0
458	20250305	113700	8101582	1877	1877	1877	1877	0
459	20250305	113600	8101582	1877	1877	1877	1877	0
460	20250305	113500	8101582	1877	1877	1877	1877	0
461	20250305	113400	8101582	1877	1877	1877	1877	0
462	20250305	113300	8101582	1877	1877	1877	1877	0
463	20250305	113200	8101582	1877	1877	1877	1877	0
464	20250305	113100	8101582	1877	1877	1877	1877	0
465	20250305	113000	8101582	1877	1877	1877	1877	0
466	20250305	112900	8101582	1877	1877	1877	1877	0
467	20250305	112800	8101582	1877	1877	1877	1877	0
468	20250305	112700	8101582	1877	1877	1877	1877	0
469	20250305	112600	8101582	1877	1877	1877	1877	0
470	20250305	112500	8101582	1877	1877	1877	1877	0
471	20250305	112400	8101582	1877	1877	1877	1877	0
472	20250305	112300	8101582	1877	1877	1877	1877	0
473	20250305	112200	8101582	1877	1877	1877	1877	0
474	20250305	112100	8101582	1877	1877	1877	1877	0
475	20250305	112000	8101582	1877	1877	1877	1877	0
476	20250305	111900	8101582	1877	1877	1877	1877	0
477	20250305	111800	8101582	1877	1877	1877	1877	0
478	20250305	111700	8101582	1877	1877	1877	1877	0
479	20250305	111600	8101582	1877	1877	1877	1877	0
480	20250305	111500	8101582	1877	1877	1877	1877	0
481	20250305	111400	8101582	1877	1877	1877	1877	0
482	20250305	111300	8101582	1877	1877	1877	1877	0
483	20250305	111200	8101582	1877	1877	1877	1877	0
484	20250305	111100	8101582	1877	1877	1877	1877	0
485	20250305	111000	8101582	1877	1877	1877	1877	0
486	20250305	110900	8101582	1877	1877	1877	1877	0
487	20250305	110800	8101582	1877	1877	1877	1877	0
488	20250305	110700	8101582	1877	1877	1877	1877	0
489	20250305	110600	8101582	1877	1877	1877	1877	0
490	20250305	110500	8101582	1877	1877	1877	1877	0
491	20250305	110400	8101582	1877	1878	1878	1877	173
492	20250305	110300	7776698	1878	1878	1878	1878	0
493	20250305	110200	7776698	1878	1878	1878	1878	30
494	20250305	110100	7720358	1878	1878	1878	1878	0
495	20250305	110000	7720358	1878	1878	1878	1878	0
496	20250305	105900	7720358	1878	1878	1878	1878	0
497	20250305	105800	7720358	1878	1878	1878	1878	300
498	20250305	105700	7156958	1878	1878	1878	1878	0
499	20250305	105600	7156958	1878	1878	1878	1878	0
500	20250305	105500	7156958	1878	1878	1878	1878	0
501	20250305	105400	7156958	1878	1878	1878	1878	0
502	20250305	105300	7156958	1878	1878	1878	1878	0
503	20250305	105200	7156958	1878	1878	1878	1878	0
504	20250305	105100	7156958	1878	1878	1878	1878	0
505	20250305	105000	7156958	1878	1878	1878	1878	0
506	20250305	104900	7156958	1878	1878	1878	1878	0
507	20250305	104800	7156958	1878	1878	1878	1878	0
508	20250305	104700	7156958	1878	1878	1878	1878	0
509	20250305	104600	7156958	1878	1878	1878	1878	0
510	20250305	104500	7156958	1878	1878	1878	1878	0
511	20250305	104400	7156958	1878	1878	1878	1878	0
512	20250305	104300	7156958	1878	1878	1878	1878	0
513	20250305	104200	7156958	1878	1878	1878	1878	0
514	20250305	104100	7156958	1878	1878	1878	1878	0
515	20250305	104000	7156958	1878	1878	1878	1878	0
516	20250305	103900	7156958	1878	1878	1878	1878	0
517	20250305	103800	7156958	1878	1878	1878	1878	0
518	20250305	103700	7156958	1878	1878	1878	1878	0
519	20250305	103600	7156958	1878	1878	1878	1878	0
520	20250305	103500	7156958	1878	1878	1878	1878	0
521	20250305	103400	7156958	1878	1878	1878	1878	0
522	20250305	103300	7156958	1878	1878	1878	1878	0
523	20250305	103200	7156958	1878	1878	1878	1878	0
524	20250305	103100	7156958	1878	1878	1878	1878	0
525	20250305	103000	7156958	1878	1878	1878	1878	0
526	20250305	102900	7156958	1878	1878	1878	1878	0
527	20250305	102800	7156958	1878	1878	1878	1878	0
528	20250305	102700	7156958	1878	1878	1878	1878	68
529	20250305	102600	7029254	1879	1879	1879	1879	0
530	20250305	102500	7029254	1879	1879	1879	1879	0
531	20250305	102400	7029254	1879	1879	1879	1879	0
532	20250305	102300	7029254	1879	1879	1879	1879	0
533	20250305	102200	7029254	1879	1879	1879	1879	0
534	20250305	102100	7029254	1879	1879	1879	1879	0
535	20250305	102000	7029254	1879	1879	1879	1879	0
536	20250305	101900	7029254	1879	1879	1879	1879	0
537	20250305	101800	7029254	1879	1879	1879	1879	5
538	20250305	101700	7019859	1879	1879	1879	1879	0
539	20250305	101600	7019859	1879	1879	1879	1879	0
540	20250305	101500	7019859	1879	1879	1879	1879	3
541	20250305	101400	7014222	1879	1879	1879	1879	0
542	20250305	101300	7014222	1879	1879	1879	1879	0
543	20250305	101200	7014222	1879	1879	1879	1879	0
544	20250305	101100	7014222	1879	1879	1879	1879	0
545	20250305	101000	7014222	1879	1879	1879	1879	0
546	20250305	100900	7014222	1879	1879	1879	1879	0
547	20250305	100800	7014222	1879	1879	1879	1879	0
548	20250305	100700	7014222	1879	1879	1879	1879	0
549	20250305	100600	7014222	1879	1879	1879	1879	0
550	20250305	100500	7014222	1879	1879	1879	1879	0
551	20250305	100400	7014222	1879	1879	1879	1879	0
552	20250305	100300	7014222	1879	1879	1879	1879	0
553	20250305	100200	7014222	1879	1879	1879	1879	0
554	20250305	100100	7014222	1879	1879	1879	1879	0
555	20250305	100000	7014222	1879	1879	1879	1879	0
556	20250305	095900	7014222	1879	1879	1879	1879	0
557	20250305	095800	7014222	1879	1879	1879	1879	0
558	20250305	095700	7014222	1879	1879	1879	1879	0
559	20250305	095600	7014222	1879	1879	1879	1879	0
560	20250305	095500	7014222	1879	1879	1879	1879	0
561	20250305	095400	7014222	1879	1879	1879	1879	0
562	20250305	095300	7014222	1879	1879	1879	1879	0
563	20250305	095200	7014222	1879	1879	1879	1879	0
564	20250305	095100	7014222	1879	1879	1879	1879	0
565	20250305	095000	7014222	1879	1879	1879	1879	0
566	20250305	094900	7014222	1879	1879	1879	1879	0
567	20250305	094800	7014222	1879	1879	1879	1879	0
568	20250305	094700	7014222	1879	1879	1879	1879	0
569	20250305	094600	7014222	1879	1879	1879	1879	0
570	20250305	094500	7014222	1879	1879	1879	1879	0
571	20250305	094400	7014222	1879	1879	1879	1879	0
572	20250305	094300	7014222	1879	1879	1879	1879	0
573	20250305	094200	7014222	1879	1879	1879	1879	0
574	20250305	094100	7014222	1879	1879	1879	1879	0
575	20250305	094000	7014222	1879	1879	1879	1879	0
576	20250305	093900	7014222	1879	1879	1879	1879	0
577	20250305	093800	7014222	1879	1879	1879	1879	0
578	20250305	093700	7014222	1879	1879	1879	1879	0
579	20250305	093600	7014222	1879	1879	1879	1879	0
580	20250305	093500	7014222	1879	1879	1879	1879	0
581	20250305	093400	7014222	1879	1879	1879	1879	0
582	20250305	093300	7014222	1879	1879	1879	1879	0
583	20250305	093200	7014222	1879	1879	1879	1879	0
584	20250305	093100	7014222	1879	1879	1879	1879	0
585	20250305	093000	7014222	1879	1879	1879	1879	0
586	20250305	092900	7014222	1879	1879	1879	1879	0
587	20250305	092800	7014222	1879	1879	1879	1879	0
588	20250305	092700	7014222	1879	1879	1879	1879	0
589	20250305	092600	7014222	1879	1879	1879	1879	0
590	20250305	092500	7014222	1879	1879	1879	1879	0
591	20250305	092400	7014222	1879	1879	1879	1879	0
592	20250305	092300	7014222	1879	1879	1879	1879	651
593	20250305	092200	5790993	1879	1879	1879	1879	0
594	20250305	092100	5790993	1879	1879	1879	1879	0
595	20250305	092000	5790993	1879	1879	1879	1879	0
596	20250305	091900	5790993	1879	1879	1879	1879	0
597	20250305	091800	5790993	1879	1879	1879	1879	3
598	20250305	091700	5785356	1875	1875	1875	1875	0
599	20250305	091600	5785356	1875	1875	1875	1875	0
600	20250305	091500	5785356	1875	1875	1875	1875	0
601	20250305	091400	5785356	1875	1875	1875	1875	0
602	20250305	091300	5785356	1875	1875	1875	1875	0
603	20250305	091200	5785356	1875	1875	1875	1875	0
604	20250305	091100	5785356	1875	1875	1875	1875	0
605	20250305	091000	5785356	1875	1875	1875	1875	55
606	20250305	090900	5682231	1875	1875	1875	1875	0
607	20250305	090800	5682231	1875	1875	1875	1875	0
608	20250305	090700	5682231	1875	1875	1875	1875	0
609	20250305	090600	5682231	1875	1875	1875	1875	431
610	20250305	090500	4874106	1879	1879	1879	1879	0
611	20250305	090400	4874106	1879	1879	1879	1879	12
612	20250305	090300	4851558	1879	1879	1879	1879	0
613	20250305	090200	4851558	1879	1879	1879	1879	0
614	20250305	090100	4851558	1879	1879	1879	1875	2031
615	20250305	090000	1035329	1879	1879	1879	1879	551