KissMeData/143210/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203100	5061005	1900	1900	1900	1900	116
3	20250311	203000	5061005	1900	1900	1900	1900	0
4	20250311	202900	5061005	1900	1900	1900	1900	0
5	20250311	202800	5061005	1900	1900	1900	1900	0
6	20250311	202700	5061005	1900	1900	1900	1900	0
7	20250311	202600	5061005	1900	1900	1900	1900	0
8	20250311	202500	5061005	1900	1900	1900	1900	0
9	20250311	202400	5061005	1900	1900	1900	1900	0
10	20250311	202300	5061005	1900	1900	1900	1900	0
11	20250311	202200	5061005	1900	1900	1900	1900	0
12	20250311	202100	5061005	1900	1900	1900	1900	0
13	20250311	202000	5061005	1900	1900	1900	1900	0
14	20250311	201900	5061005	1900	1900	1900	1900	0
15	20250311	201800	5061005	1900	1900	1900	1900	0
16	20250311	201700	5061005	1900	1900	1900	1900	0
17	20250311	201600	5061005	1900	1900	1900	1900	0
18	20250311	201500	5061005	1900	1900	1900	1900	0
19	20250311	201400	5061005	1900	1900	1900	1900	0
20	20250311	201300	5061005	1900	1900	1900	1900	0
21	20250311	201200	5061005	1900	1900	1900	1900	0
22	20250311	201100	5061005	1900	1900	1900	1900	0
23	20250311	201000	5061005	1900	1900	1900	1900	0
24	20250311	200900	5061005	1900	1900	1900	1900	0
25	20250311	200800	5061005	1900	1900	1900	1900	0
26	20250311	200700	5061005	1900	1900	1900	1900	0
27	20250311	200600	5061005	1900	1900	1900	1900	0
28	20250311	200500	5061005	1900	1900	1900	1900	0
29	20250311	200400	5061005	1900	1900	1900	1900	0
30	20250311	200300	5061005	1900	1900	1900	1900	0
31	20250311	200200	5061005	1900	1900	1900	1900	0
32	20250311	200100	5061005	1900	1900	1900	1900	116
33	20250311	200000	5061005	1900	1900	1900	1900	0
34	20250311	195900	5061005	1900	1900	1900	1900	0
35	20250311	195800	5061005	1900	1900	1900	1900	0
36	20250311	195700	5061005	1900	1900	1900	1900	0
37	20250311	195600	5061005	1900	1900	1900	1900	0
38	20250311	195500	5061005	1900	1900	1900	1900	0
39	20250311	195400	5061005	1900	1900	1900	1900	0
40	20250311	195300	5061005	1900	1900	1900	1900	0
41	20250311	195200	5061005	1900	1900	1900	1900	0
42	20250311	195100	5061005	1900	1900	1900	1900	0
43	20250311	195000	5061005	1900	1900	1900	1900	0
44	20250311	194900	5061005	1900	1900	1900	1900	0
45	20250311	194800	5061005	1900	1900	1900	1900	0
46	20250311	194700	5061005	1900	1900	1900	1900	0
47	20250311	194600	5061005	1900	1900	1900	1900	0
48	20250311	194500	5061005	1900	1900	1900	1900	0
49	20250311	194400	5061005	1900	1900	1900	1900	0
50	20250311	194300	5061005	1900	1900	1900	1900	0
51	20250311	194200	5061005	1900	1900	1900	1900	0
52	20250311	194100	5061005	1900	1900	1900	1900	0
53	20250311	194000	5061005	1900	1900	1900	1900	0
54	20250311	193900	5061005	1900	1900	1900	1900	0
55	20250311	193800	5061005	1900	1900	1900	1900	0
56	20250311	193700	5061005	1900	1900	1900	1900	0
57	20250311	193600	5061005	1900	1900	1900	1900	0
58	20250311	193500	5061005	1900	1900	1900	1900	0
59	20250311	193400	5061005	1900	1900	1900	1900	0
60	20250311	193300	5061005	1900	1900	1900	1900	0
61	20250311	193200	5061005	1900	1900	1900	1900	0
62	20250311	193100	5061005	1900	1900	1900	1900	116
63	20250311	193000	5061005	1900	1900	1900	1900	0
64	20250311	192900	5061005	1900	1900	1900	1900	0
65	20250311	192800	5061005	1900	1900	1900	1900	0
66	20250311	192700	5061005	1900	1900	1900	1900	0
67	20250311	192600	5061005	1900	1900	1900	1900	0
68	20250311	192500	5061005	1900	1900	1900	1900	0
69	20250311	192400	5061005	1900	1900	1900	1900	0
70	20250311	192300	5061005	1900	1900	1900	1900	0
71	20250311	192200	5061005	1900	1900	1900	1900	0
72	20250311	192100	5061005	1900	1900	1900	1900	0
73	20250311	192000	5061005	1900	1900	1900	1900	0
74	20250311	191900	5061005	1900	1900	1900	1900	0
75	20250311	191800	5061005	1900	1900	1900	1900	0
76	20250311	191700	5061005	1900	1900	1900	1900	0
77	20250311	191600	5061005	1900	1900	1900	1900	0
78	20250311	191500	5061005	1900	1900	1900	1900	0
79	20250311	191400	5061005	1900	1900	1900	1900	0
80	20250311	191300	5061005	1900	1900	1900	1900	0
81	20250311	191200	5061005	1900	1900	1900	1900	0
82	20250311	191100	5061005	1900	1900	1900	1900	0
83	20250311	191000	5061005	1900	1900	1900	1900	0
84	20250311	190900	5061005	1900	1900	1900	1900	0
85	20250311	190800	5061005	1900	1900	1900	1900	0
86	20250311	190700	5061005	1900	1900	1900	1900	0
87	20250311	190600	5061005	1900	1900	1900	1900	0
88	20250311	190500	5061005	1900	1900	1900	1900	0
89	20250311	190400	5061005	1900	1900	1900	1900	0
90	20250311	190300	5061005	1900	1900	1900	1900	0
91	20250311	190200	5061005	1900	1900	1900	1900	0
92	20250311	190100	5061005	1900	1900	1900	1900	116
93	20250311	190000	5061005	1900	1900	1900	1900	0
94	20250311	185900	5061005	1900	1900	1900	1900	0
95	20250311	185800	5061005	1900	1900	1900	1900	0
96	20250311	185700	5061005	1900	1900	1900	1900	0
97	20250311	185600	5061005	1900	1900	1900	1900	0
98	20250311	185500	5061005	1900	1900	1900	1900	0
99	20250311	185400	5061005	1900	1900	1900	1900	0
100	20250311	185300	5061005	1900	1900	1900	1900	0
101	20250311	185200	5061005	1900	1900	1900	1900	0
102	20250311	185100	5061005	1900	1900	1900	1900	0
103	20250311	185000	5061005	1900	1900	1900	1900	0
104	20250311	184900	5061005	1900	1900	1900	1900	0
105	20250311	184800	5061005	1900	1900	1900	1900	0
106	20250311	184700	5061005	1900	1900	1900	1900	0
107	20250311	184600	5061005	1900	1900	1900	1900	0
108	20250311	184500	5061005	1900	1900	1900	1900	0
109	20250311	184400	5061005	1900	1900	1900	1900	0
110	20250311	184300	5061005	1900	1900	1900	1900	0
111	20250311	184200	5061005	1900	1900	1900	1900	0
112	20250311	184100	5061005	1900	1900	1900	1900	0
113	20250311	184000	5061005	1900	1900	1900	1900	0
114	20250311	183900	5061005	1900	1900	1900	1900	0
115	20250311	183800	5061005	1900	1900	1900	1900	0
116	20250311	183700	5061005	1900	1900	1900	1900	0
117	20250311	183600	5061005	1900	1900	1900	1900	0
118	20250311	183500	5061005	1900	1900	1900	1900	0
119	20250311	183400	5061005	1900	1900	1900	1900	0
120	20250311	183300	5061005	1900	1900	1900	1900	0
121	20250311	183200	5061005	1900	1900	1900	1900	0
122	20250311	183100	5061005	1900	1900	1900	1900	116
123	20250311	183000	5061005	1900	1900	1900	1900	0
124	20250311	182900	5061005	1900	1900	1900	1900	0
125	20250311	182800	5061005	1900	1900	1900	1900	0
126	20250311	182700	5061005	1900	1900	1900	1900	0
127	20250311	182600	5061005	1900	1900	1900	1900	0
128	20250311	182500	5061005	1900	1900	1900	1900	0
129	20250311	182400	5061005	1900	1900	1900	1900	0
130	20250311	182300	5061005	1900	1900	1900	1900	0
131	20250311	182200	5061005	1900	1900	1900	1900	0
132	20250311	182100	5061005	1900	1900	1900	1900	0
133	20250311	182000	5061005	1900	1900	1900	1900	0
134	20250311	181900	5061005	1900	1900	1900	1900	0
135	20250311	181800	5061005	1900	1900	1900	1900	0
136	20250311	181700	5061005	1900	1900	1900	1900	0
137	20250311	181600	5061005	1900	1900	1900	1900	0
138	20250311	181500	5061005	1900	1900	1900	1900	0
139	20250311	181400	5061005	1900	1900	1900	1900	0
140	20250311	181300	5061005	1900	1900	1900	1900	0
141	20250311	181200	5061005	1900	1900	1900	1900	0
142	20250311	181100	5061005	1900	1900	1900	1900	0
143	20250311	181000	5061005	1900	1900	1900	1900	0
144	20250311	180900	5061005	1900	1900	1900	1900	0
145	20250311	180800	5061005	1900	1900	1900	1900	0
146	20250311	180700	5061005	1900	1900	1900	1900	0
147	20250311	180600	5061005	1900	1900	1900	1900	0
148	20250311	180500	5061005	1900	1900	1900	1900	0
149	20250311	180400	5061005	1900	1900	1900	1900	0
150	20250311	180300	5061005	1900	1900	1900	1900	0
151	20250311	180200	5061005	1900	1900	1900	1900	0
152	20250311	180100	5061005	1900	1900	1900	1900	116
153	20250311	180000	5061005	1900	1900	1900	1900	0
154	20250311	175900	5061005	1900	1900	1900	1900	0
155	20250311	175800	5061005	1900	1900	1900	1900	0
156	20250311	175700	5061005	1900	1900	1900	1900	0
157	20250311	175600	5061005	1900	1900	1900	1900	0
158	20250311	175500	5061005	1900	1900	1900	1900	0
159	20250311	175400	5061005	1900	1900	1900	1900	0
160	20250311	175300	5061005	1900	1900	1900	1900	0
161	20250311	175200	5061005	1900	1900	1900	1900	0
162	20250311	175100	5061005	1900	1900	1900	1900	0
163	20250311	175000	5061005	1900	1900	1900	1900	0
164	20250311	174900	5061005	1900	1900	1900	1900	0
165	20250311	174800	5061005	1900	1900	1900	1900	0
166	20250311	174700	5061005	1900	1900	1900	1900	0
167	20250311	174600	5061005	1900	1900	1900	1900	0
168	20250311	174500	5061005	1900	1900	1900	1900	0
169	20250311	174400	5061005	1900	1900	1900	1900	0
170	20250311	174300	5061005	1900	1900	1900	1900	0
171	20250311	174200	5061005	1900	1900	1900	1900	0
172	20250311	174100	5061005	1900	1900	1900	1900	0
173	20250311	174000	5061005	1900	1900	1900	1900	0
174	20250311	173900	5061005	1900	1900	1900	1900	0
175	20250311	173800	5061005	1900	1900	1900	1900	0
176	20250311	173700	5061005	1900	1900	1900	1900	0
177	20250311	173600	5061005	1900	1900	1900	1900	0
178	20250311	173500	5061005	1900	1900	1900	1900	0
179	20250311	173400	5061005	1900	1900	1900	1900	0
180	20250311	173300	5061005	1900	1900	1900	1900	0
181	20250311	173200	5061005	1900	1900	1900	1900	0
182	20250311	173100	5061005	1900	1900	1900	1900	116
183	20250311	173000	5061005	1900	1900	1900	1900	0
184	20250311	172900	5061005	1900	1900	1900	1900	0
185	20250311	172800	5061005	1900	1900	1900	1900	0
186	20250311	172700	5061005	1900	1900	1900	1900	0
187	20250311	172600	5061005	1900	1900	1900	1900	0
188	20250311	172500	5061005	1900	1900	1900	1900	0
189	20250311	172400	5061005	1900	1900	1900	1900	0
190	20250311	172300	5061005	1900	1900	1900	1900	0
191	20250311	172200	5061005	1900	1900	1900	1900	0
192	20250311	172100	5061005	1900	1900	1900	1900	0
193	20250311	172000	5061005	1900	1900	1900	1900	0
194	20250311	171900	5061005	1900	1900	1900	1900	0
195	20250311	171800	5061005	1900	1900	1900	1900	0
196	20250311	171700	5061005	1900	1900	1900	1900	0
197	20250311	171600	5061005	1900	1900	1900	1900	0
198	20250311	171500	5061005	1900	1900	1900	1900	0
199	20250311	171400	5061005	1900	1900	1900	1900	0
200	20250311	171300	5061005	1900	1900	1900	1900	0
201	20250311	171200	5061005	1900	1900	1900	1900	0
202	20250311	171100	5061005	1900	1900	1900	1900	0
203	20250311	171000	5061005	1900	1900	1900	1900	0
204	20250311	170900	5061005	1900	1900	1900	1900	0
205	20250311	170800	5061005	1900	1900	1900	1900	0
206	20250311	170700	5061005	1900	1900	1900	1900	0
207	20250311	170600	5061005	1900	1900	1900	1900	0
208	20250311	170500	5061005	1900	1900	1900	1900	0
209	20250311	170400	5061005	1900	1900	1900	1900	0
210	20250311	170300	5061005	1900	1900	1900	1900	0
211	20250311	170200	5061005	1900	1900	1900	1900	0
212	20250311	170100	5061005	1900	1900	1900	1900	116
213	20250311	170000	5061005	1900	1900	1900	1900	0
214	20250311	165900	5061005	1900	1900	1900	1900	0
215	20250311	165800	5061005	1900	1900	1900	1900	0
216	20250311	165700	5061005	1900	1900	1900	1900	0
217	20250311	165600	5061005	1900	1900	1900	1900	0
218	20250311	165500	5061005	1900	1900	1900	1900	0
219	20250311	165400	5061005	1900	1900	1900	1900	0
220	20250311	165300	5061005	1900	1900	1900	1900	0
221	20250311	165200	5061005	1900	1900	1900	1900	0
222	20250311	165100	5061005	1900	1900	1900	1900	0
223	20250311	165000	5061005	1900	1900	1900	1900	0
224	20250311	164900	5061005	1900	1900	1900	1900	0
225	20250311	164800	5061005	1900	1900	1900	1900	0
226	20250311	164700	5061005	1900	1900	1900	1900	0
227	20250311	164600	5061005	1900	1900	1900	1900	0
228	20250311	164500	5061005	1900	1900	1900	1900	0
229	20250311	164400	5061005	1900	1900	1900	1900	0
230	20250311	164300	5061005	1900	1900	1900	1900	0
231	20250311	164200	5061005	1900	1900	1900	1900	0
232	20250311	164100	5061005	1900	1900	1900	1900	0
233	20250311	164000	5061005	1900	1900	1900	1900	0
234	20250311	163900	5061005	1900	1900	1900	1900	0
235	20250311	163800	5061005	1900	1900	1900	1900	0
236	20250311	163700	5061005	1900	1900	1900	1900	0
237	20250311	163600	5061005	1900	1900	1900	1900	0
238	20250311	163500	5061005	1900	1900	1900	1900	0
239	20250311	163400	5061005	1900	1900	1900	1900	0
240	20250311	163300	5061005	1900	1900	1900	1900	0
241	20250311	163200	5061005	1900	1900	1900	1900	0
242	20250311	163100	5061005	1900	1900	1900	1900	116
243	20250311	163000	5061005	1900	1900	1900	1900	0
244	20250311	162900	5061005	1900	1900	1900	1900	0
245	20250311	162800	5061005	1900	1900	1900	1900	0
246	20250311	162700	5061005	1900	1900	1900	1900	0
247	20250311	162600	5061005	1900	1900	1900	1900	0
248	20250311	162500	5061005	1900	1900	1900	1900	0
249	20250311	162400	5061005	1900	1900	1900	1900	0
250	20250311	162300	5061005	1900	1900	1900	1900	0
251	20250311	162200	5061005	1900	1900	1900	1900	0
252	20250311	162100	5061005	1900	1900	1900	1900	0
253	20250311	162000	5061005	1900	1900	1900	1900	0
254	20250311	161900	5061005	1900	1900	1900	1900	0
255	20250311	161800	5061005	1900	1900	1900	1900	0
256	20250311	161700	5061005	1900	1900	1900	1900	0
257	20250311	161600	5061005	1900	1900	1900	1900	0
258	20250311	161500	5061005	1900	1900	1900	1900	0
259	20250311	161400	5061005	1900	1900	1900	1900	0
260	20250311	161300	5061005	1900	1900	1900	1900	0
261	20250311	161200	5061005	1900	1900	1900	1900	0
262	20250311	161100	5061005	1900	1900	1900	1900	0
263	20250311	161000	5061005	1900	1900	1900	1900	0
264	20250311	160900	5061005	1900	1900	1900	1900	0
265	20250311	160800	5061005	1900	1900	1900	1900	0
266	20250311	160700	5061005	1900	1900	1900	1900	0
267	20250311	160600	5061005	1900	1900	1900	1900	0
268	20250311	160500	5061005	1900	1900	1900	1900	0
269	20250311	160400	5061005	1900	1900	1900	1900	0
270	20250311	160300	5061005	1900	1900	1900	1900	0
271	20250311	160200	5061005	1900	1900	1900	1900	0
272	20250311	160100	5061005	1900	1900	1900	1900	116
273	20250311	160000	5061005	1900	1900	1900	1900	0
274	20250311	155900	5061005	1900	1900	1900	1900	0
275	20250311	155800	5061005	1900	1900	1900	1900	0
276	20250311	155700	5061005	1900	1900	1900	1900	0
277	20250311	155600	5061005	1900	1900	1900	1900	0
278	20250311	155500	5061005	1900	1900	1900	1900	0
279	20250311	155400	5061005	1900	1900	1900	1900	0
280	20250311	155300	5061005	1900	1900	1900	1900	0
281	20250311	155200	5061005	1900	1900	1900	1900	0
282	20250311	155100	5061005	1900	1900	1900	1900	0
283	20250311	155000	5061005	1900	1900	1900	1900	0
284	20250311	154900	5061005	1900	1900	1900	1900	0
285	20250311	154800	5061005	1900	1900	1900	1900	0
286	20250311	154700	5061005	1900	1900	1900	1900	0
287	20250311	154600	5061005	1900	1900	1900	1900	0
288	20250311	154500	5061005	1900	1900	1900	1900	0
289	20250311	154400	5061005	1900	1900	1900	1900	0
290	20250311	154300	5061005	1900	1900	1900	1900	0
291	20250311	154200	5061005	1900	1900	1900	1900	0
292	20250311	154100	5061005	1900	1900	1900	1900	0
293	20250311	154000	5061005	1900	1900	1900	1900	0
294	20250311	153900	5061005	1900	1900	1900	1900	0
295	20250311	153800	5061005	1900	1900	1900	1900	0
296	20250311	153700	5061005	1900	1900	1900	1900	0
297	20250311	153600	5061005	1900	1900	1900	1900	0
298	20250311	153500	5061005	1900	1900	1900	1900	0
299	20250311	153400	5061005	1900	1900	1900	1900	0
300	20250311	153300	5061005	1900	1900	1900	1900	0
301	20250311	153200	5061005	1900	1900	1900	1900	0
302	20250311	153100	5061005	1900	1900	1900	1900	116
303	20250311	153000	5061005	1900	1900	1900	1900	116
304	20250311	152900	4840605	1901	1901	1901	1901	0
305	20250311	152800	4840605	1901	1901	1901	1901	0
306	20250311	152700	4840605	1901	1901	1901	1901	0
307	20250311	152600	4840605	1901	1901	1901	1901	0
308	20250311	152500	4840605	1901	1901	1901	1901	0
309	20250311	152400	4840605	1901	1901	1901	1901	0
310	20250311	152300	4840605	1901	1901	1901	1901	0
311	20250311	152200	4840605	1901	1901	1901	1901	0
312	20250311	152100	4840605	1901	1901	1901	1901	0
313	20250311	152000	4840605	1901	1901	1901	1901	0
314	20250311	151900	4840605	1901	1901	1901	1901	218
315	20250311	151800	4426187	1900	1902	1902	1900	392
316	20250311	151700	3681202	1904	1904	1904	1904	219
317	20250311	151600	3264226	1904	1904	1904	1904	2
318	20250311	151500	3260418	1904	1904	1904	1904	15
319	20250311	151400	3231858	1904	1904	1904	1904	0
320	20250311	151300	3231858	1904	1904	1904	1904	0
321	20250311	151200	3231858	1904	1904	1904	1904	219
322	20250311	151100	2814882	1913	1913	1913	1913	2
323	20250311	151000	2811056	1904	1904	1904	1904	2
324	20250311	150900	2807248	1915	1915	1915	1915	0
325	20250311	150800	2807248	1915	1915	1915	1915	0
326	20250311	150700	2807248	1915	1915	1915	1915	0
327	20250311	150600	2807248	1915	1915	1915	1915	0
328	20250311	150500	2807248	1915	1915	1915	1915	0
329	20250311	150400	2807248	1915	1915	1915	1915	0
330	20250311	150300	2807248	1915	1915	1915	1915	0
331	20250311	150200	2807248	1915	1915	1915	1915	0
332	20250311	150100	2807248	1915	1915	1915	1915	0
333	20250311	150000	2807248	1915	1915	1915	1915	0
334	20250311	145900	2807248	1915	1915	1915	1915	0
335	20250311	145800	2807248	1915	1915	1915	1915	0
336	20250311	145700	2807248	1915	1915	1915	1915	0
337	20250311	145600	2807248	1915	1915	1915	1915	0
338	20250311	145500	2807248	1915	1915	1915	1915	0
339	20250311	145400	2807248	1915	1915	1915	1915	0
340	20250311	145300	2807248	1915	1915	1915	1915	0
341	20250311	145200	2807248	1915	1915	1915	1915	0
342	20250311	145100	2807248	1915	1915	1915	1915	0
343	20250311	145000	2807248	1915	1915	1915	1915	0
344	20250311	144900	2807248	1915	1915	1915	1915	0
345	20250311	144800	2807248	1915	1915	1915	1915	0
346	20250311	144700	2807248	1915	1915	1915	1915	0
347	20250311	144600	2807248	1915	1915	1915	1915	0
348	20250311	144500	2807248	1915	1915	1915	1915	0
349	20250311	144400	2807248	1915	1915	1915	1915	0
350	20250311	144300	2807248	1915	1915	1915	1915	0
351	20250311	144200	2807248	1915	1915	1915	1915	0
352	20250311	144100	2807248	1915	1915	1915	1915	0
353	20250311	144000	2807248	1915	1915	1915	1915	0
354	20250311	143900	2807248	1915	1915	1915	1915	0
355	20250311	143800	2807248	1915	1915	1915	1915	0
356	20250311	143700	2807248	1915	1915	1915	1915	0
357	20250311	143600	2807248	1915	1915	1915	1915	0
358	20250311	143500	2807248	1915	1915	1915	1915	0
359	20250311	143400	2807248	1915	1915	1915	1915	0
360	20250311	143300	2807248	1915	1915	1915	1915	0
361	20250311	143200	2807248	1915	1915	1915	1915	0
362	20250311	143100	2807248	1915	1915	1915	1915	0
363	20250311	143000	2807248	1915	1915	1915	1915	0
364	20250311	142900	2807248	1915	1915	1915	1915	0
365	20250311	142800	2807248	1915	1915	1915	1915	0
366	20250311	142700	2807248	1915	1915	1915	1915	0
367	20250311	142600	2807248	1915	1915	1915	1915	0
368	20250311	142500	2807248	1915	1915	1915	1915	0
369	20250311	142400	2807248	1915	1915	1915	1915	0
370	20250311	142300	2807248	1915	1915	1915	1915	0
371	20250311	142200	2807248	1915	1915	1915	1915	0
372	20250311	142100	2807248	1915	1915	1915	1915	0
373	20250311	142000	2807248	1915	1915	1915	1915	0
374	20250311	141900	2807248	1915	1915	1915	1915	0
375	20250311	141800	2807248	1915	1915	1915	1915	0
376	20250311	141700	2807248	1915	1915	1915	1915	0
377	20250311	141600	2807248	1915	1915	1915	1915	0
378	20250311	141500	2807248	1915	1915	1915	1915	0
379	20250311	141400	2807248	1915	1915	1915	1915	0
380	20250311	141300	2807248	1915	1915	1915	1915	0
381	20250311	141200	2807248	1915	1915	1915	1915	0
382	20250311	141100	2807248	1915	1915	1915	1915	0
383	20250311	141000	2807248	1915	1915	1915	1915	0
384	20250311	140900	2807248	1915	1915	1915	1915	0
385	20250311	140800	2807248	1915	1915	1915	1915	0
386	20250311	140700	2807248	1915	1915	1915	1915	0
387	20250311	140600	2807248	1915	1915	1915	1915	0
388	20250311	140500	2807248	1915	1915	1915	1915	0
389	20250311	140400	2807248	1915	1915	1915	1915	0
390	20250311	140300	2807248	1915	1915	1915	1915	0
391	20250311	140200	2807248	1915	1915	1915	1915	0
392	20250311	140100	2807248	1915	1915	1915	1915	0
393	20250311	140000	2807248	1915	1906	1915	1904	341
394	20250311	135900	2157944	1918	1918	1918	1918	0
395	20250311	135800	2157944	1918	1918	1918	1918	0
396	20250311	135700	2157944	1918	1918	1918	1918	0
397	20250311	135600	2157944	1918	1918	1918	1918	0
398	20250311	135500	2157944	1918	1918	1918	1918	0
399	20250311	135400	2157944	1918	1918	1918	1918	0
400	20250311	135300	2157944	1918	1918	1918	1918	0
401	20250311	135200	2157944	1918	1918	1918	1918	0
402	20250311	135100	2157944	1918	1918	1918	1918	0
403	20250311	135000	2157944	1918	1918	1918	1918	0
404	20250311	134900	2157944	1918	1918	1918	1918	0
405	20250311	134800	2157944	1918	1918	1918	1918	0
406	20250311	134700	2157944	1918	1918	1918	1918	0
407	20250311	134600	2157944	1918	1918	1918	1918	0
408	20250311	134500	2157944	1918	1918	1918	1918	0
409	20250311	134400	2157944	1918	1918	1918	1918	0
410	20250311	134300	2157944	1918	1918	1918	1918	0
411	20250311	134200	2157944	1918	1918	1918	1918	0
412	20250311	134100	2157944	1918	1918	1918	1918	0
413	20250311	134000	2157944	1918	1918	1918	1918	0
414	20250311	133900	2157944	1918	1918	1918	1918	0
415	20250311	133800	2157944	1918	1918	1918	1918	0
416	20250311	133700	2157944	1918	1918	1918	1918	0
417	20250311	133600	2157944	1918	1918	1918	1918	0
418	20250311	133500	2157944	1918	1918	1918	1918	0
419	20250311	133400	2157944	1918	1918	1918	1918	0
420	20250311	133300	2157944	1918	1918	1918	1918	0
421	20250311	133200	2157944	1918	1918	1918	1918	0
422	20250311	133100	2157944	1918	1918	1918	1918	0
423	20250311	133000	2157944	1918	1918	1918	1918	0
424	20250311	132900	2157944	1918	1918	1918	1918	14
425	20250311	132800	2131092	1918	1918	1918	1918	0
426	20250311	132700	2131092	1918	1918	1918	1918	0
427	20250311	132600	2131092	1918	1918	1918	1918	0
428	20250311	132500	2131092	1918	1918	1918	1918	0
429	20250311	132400	2131092	1918	1918	1918	1918	0
430	20250311	132300	2131092	1918	1918	1918	1918	0
431	20250311	132200	2131092	1918	1918	1918	1918	0
432	20250311	132100	2131092	1918	1918	1918	1918	0
433	20250311	132000	2131092	1918	1918	1918	1918	0
434	20250311	131900	2131092	1918	1918	1918	1918	0
435	20250311	131800	2131092	1918	1918	1918	1918	0
436	20250311	131700	2131092	1918	1918	1918	1918	0
437	20250311	131600	2131092	1918	1918	1918	1918	0
438	20250311	131500	2131092	1918	1918	1918	1918	0
439	20250311	131400	2131092	1918	1918	1918	1918	0
440	20250311	131300	2131092	1918	1918	1918	1918	0
441	20250311	131200	2131092	1918	1918	1918	1918	0
442	20250311	131100	2131092	1918	1918	1918	1918	0
443	20250311	131000	2131092	1918	1918	1918	1918	0
444	20250311	130900	2131092	1918	1918	1918	1918	0
445	20250311	130800	2131092	1918	1918	1918	1918	0
446	20250311	130700	2131092	1918	1918	1918	1918	0
447	20250311	130600	2131092	1918	1918	1918	1918	0
448	20250311	130500	2131092	1918	1918	1918	1918	0
449	20250311	130400	2131092	1918	1918	1918	1918	0
450	20250311	130300	2131092	1918	1918	1918	1918	0
451	20250311	130200	2131092	1918	1918	1918	1918	0
452	20250311	130100	2131092	1918	1918	1918	1918	0
453	20250311	130000	2131092	1918	1918	1918	1918	0
454	20250311	125900	2131092	1918	1918	1918	1918	0
455	20250311	125800	2131092	1918	1918	1918	1918	0
456	20250311	125700	2131092	1918	1918	1918	1918	0
457	20250311	125600	2131092	1918	1918	1918	1918	0
458	20250311	125500	2131092	1918	1918	1918	1918	0
459	20250311	125400	2131092	1918	1918	1918	1918	1
460	20250311	125300	2129174	1919	1919	1919	1919	0
461	20250311	125200	2129174	1919	1919	1919	1919	0
462	20250311	125100	2129174	1919	1919	1919	1919	0
463	20250311	125000	2129174	1919	1919	1919	1919	0
464	20250311	124900	2129174	1919	1919	1919	1919	0
465	20250311	124800	2129174	1919	1919	1919	1919	0
466	20250311	124700	2129174	1919	1919	1919	1919	0
467	20250311	124600	2129174	1919	1919	1919	1919	0
468	20250311	124500	2129174	1919	1919	1919	1919	0
469	20250311	124400	2129174	1919	1919	1919	1919	0
470	20250311	124300	2129174	1919	1919	1919	1919	0
471	20250311	124200	2129174	1919	1919	1919	1919	0
472	20250311	124100	2129174	1919	1919	1919	1919	0
473	20250311	124000	2129174	1919	1919	1919	1919	0
474	20250311	123900	2129174	1919	1919	1919	1919	0
475	20250311	123800	2129174	1919	1919	1919	1919	0
476	20250311	123700	2129174	1919	1919	1919	1919	0
477	20250311	123600	2129174	1919	1919	1919	1919	0
478	20250311	123500	2129174	1919	1919	1919	1919	0
479	20250311	123400	2129174	1919	1919	1919	1919	0
480	20250311	123300	2129174	1919	1919	1919	1919	0
481	20250311	123200	2129174	1919	1919	1919	1919	0
482	20250311	123100	2129174	1919	1919	1919	1919	0
483	20250311	123000	2129174	1919	1919	1919	1919	0
484	20250311	122900	2129174	1919	1919	1919	1919	0
485	20250311	122800	2129174	1919	1919	1919	1919	0
486	20250311	122700	2129174	1919	1919	1919	1919	0
487	20250311	122600	2129174	1919	1919	1919	1919	0
488	20250311	122500	2129174	1919	1919	1919	1919	0
489	20250311	122400	2129174	1919	1919	1919	1919	0
490	20250311	122300	2129174	1919	1919	1919	1919	0
491	20250311	122200	2129174	1919	1919	1919	1919	0
492	20250311	122100	2129174	1919	1919	1919	1919	0
493	20250311	122000	2129174	1919	1919	1919	1919	0
494	20250311	121900	2129174	1919	1919	1919	1919	0
495	20250311	121800	2129174	1919	1919	1919	1919	0
496	20250311	121700	2129174	1919	1919	1919	1919	0
497	20250311	121600	2129174	1919	1919	1919	1919	0
498	20250311	121500	2129174	1919	1919	1919	1919	0
499	20250311	121400	2129174	1919	1919	1919	1919	0
500	20250311	121300	2129174	1919	1919	1919	1919	0
501	20250311	121200	2129174	1919	1919	1919	1919	0
502	20250311	121100	2129174	1919	1919	1919	1919	0
503	20250311	121000	2129174	1919	1919	1919	1919	0
504	20250311	120900	2129174	1919	1919	1919	1919	0
505	20250311	120800	2129174	1919	1919	1919	1919	0
506	20250311	120700	2129174	1919	1919	1919	1919	0
507	20250311	120600	2129174	1919	1919	1919	1919	0
508	20250311	120500	2129174	1919	1919	1919	1919	0
509	20250311	120400	2129174	1919	1919	1919	1919	0
510	20250311	120300	2129174	1919	1919	1919	1919	0
511	20250311	120200	2129174	1919	1919	1919	1919	0
512	20250311	120100	2129174	1919	1919	1919	1919	0
513	20250311	120000	2129174	1919	1919	1919	1919	0
514	20250311	115900	2129174	1919	1919	1919	1919	0
515	20250311	115800	2129174	1919	1919	1919	1919	0
516	20250311	115700	2129174	1919	1919	1919	1919	0
517	20250311	115600	2129174	1919	1919	1919	1919	0
518	20250311	115500	2129174	1919	1919	1919	1919	0
519	20250311	115400	2129174	1919	1919	1919	1919	0
520	20250311	115300	2129174	1919	1919	1919	1919	0
521	20250311	115200	2129174	1919	1919	1919	1919	0
522	20250311	115100	2129174	1919	1919	1919	1919	0
523	20250311	115000	2129174	1919	1919	1919	1919	0
524	20250311	114900	2129174	1919	1919	1919	1919	0
525	20250311	114800	2129174	1919	1919	1919	1919	0
526	20250311	114700	2129174	1919	1919	1919	1919	0
527	20250311	114600	2129174	1919	1919	1919	1919	0
528	20250311	114500	2129174	1919	1919	1919	1919	0
529	20250311	114400	2129174	1919	1919	1919	1919	0
530	20250311	114300	2129174	1919	1919	1919	1919	0
531	20250311	114200	2129174	1919	1919	1919	1919	0
532	20250311	114100	2129174	1919	1919	1919	1919	0
533	20250311	114000	2129174	1919	1919	1919	1919	0
534	20250311	113900	2129174	1919	1919	1919	1919	0
535	20250311	113800	2129174	1919	1919	1919	1919	0
536	20250311	113700	2129174	1919	1919	1919	1919	0
537	20250311	113600	2129174	1919	1919	1919	1919	0
538	20250311	113500	2129174	1919	1919	1919	1919	0
539	20250311	113400	2129174	1919	1919	1919	1919	0
540	20250311	113300	2129174	1919	1919	1919	1919	0
541	20250311	113200	2129174	1919	1919	1919	1919	0
542	20250311	113100	2129174	1919	1919	1919	1919	0
543	20250311	113000	2129174	1919	1919	1919	1919	0
544	20250311	112900	2129174	1919	1919	1919	1919	0
545	20250311	112800	2129174	1919	1919	1919	1919	0
546	20250311	112700	2129174	1919	1919	1919	1919	0
547	20250311	112600	2129174	1919	1919	1919	1919	0
548	20250311	112500	2129174	1919	1919	1919	1919	0
549	20250311	112400	2129174	1919	1919	1919	1919	0
550	20250311	112300	2129174	1919	1919	1919	1919	0
551	20250311	112200	2129174	1919	1919	1919	1919	0
552	20250311	112100	2129174	1919	1919	1919	1919	0
553	20250311	112000	2129174	1919	1919	1919	1919	0
554	20250311	111900	2129174	1919	1919	1919	1919	0
555	20250311	111800	2129174	1919	1919	1919	1919	0
556	20250311	111700	2129174	1919	1919	1919	1919	0
557	20250311	111600	2129174	1919	1919	1919	1919	0
558	20250311	111500	2129174	1919	1919	1919	1919	0
559	20250311	111400	2129174	1919	1919	1919	1919	0
560	20250311	111300	2129174	1919	1919	1919	1919	0
561	20250311	111200	2129174	1919	1919	1919	1919	0
562	20250311	111100	2129174	1919	1919	1919	1919	0
563	20250311	111000	2129174	1919	1919	1919	1919	0
564	20250311	110900	2129174	1919	1919	1919	1919	0
565	20250311	110800	2129174	1919	1919	1919	1919	0
566	20250311	110700	2129174	1919	1919	1919	1919	0
567	20250311	110600	2129174	1919	1919	1919	1919	0
568	20250311	110500	2129174	1919	1919	1919	1919	0
569	20250311	110400	2129174	1919	1919	1919	1919	0
570	20250311	110300	2129174	1919	1919	1919	1919	0
571	20250311	110200	2129174	1919	1919	1919	1919	0
572	20250311	110100	2129174	1919	1919	1919	1919	0
573	20250311	110000	2129174	1919	1919	1919	1919	0
574	20250311	105900	2129174	1919	1919	1919	1919	0
575	20250311	105800	2129174	1919	1919	1919	1919	0
576	20250311	105700	2129174	1919	1919	1919	1919	0
577	20250311	105600	2129174	1919	1919	1919	1919	0
578	20250311	105500	2129174	1919	1919	1919	1919	0
579	20250311	105400	2129174	1919	1919	1919	1919	0
580	20250311	105300	2129174	1919	1919	1919	1919	0
581	20250311	105200	2129174	1919	1919	1919	1919	0
582	20250311	105100	2129174	1919	1919	1919	1919	0
583	20250311	105000	2129174	1919	1919	1919	1919	0
584	20250311	104900	2129174	1919	1919	1919	1919	0
585	20250311	104800	2129174	1919	1919	1919	1919	0
586	20250311	104700	2129174	1919	1919	1919	1919	0
587	20250311	104600	2129174	1919	1919	1919	1919	0
588	20250311	104500	2129174	1919	1919	1919	1919	0
589	20250311	104400	2129174	1919	1919	1919	1919	0
590	20250311	104300	2129174	1919	1919	1919	1919	0
591	20250311	104200	2129174	1919	1919	1919	1919	0
592	20250311	104100	2129174	1919	1919	1919	1919	0
593	20250311	104000	2129174	1919	1919	1919	1919	0
594	20250311	103900	2129174	1919	1919	1919	1919	0
595	20250311	103800	2129174	1919	1919	1919	1919	0
596	20250311	103700	2129174	1919	1919	1919	1919	0
597	20250311	103600	2129174	1919	1919	1919	1919	0
598	20250311	103500	2129174	1919	1919	1919	1919	0
599	20250311	103400	2129174	1919	1919	1919	1919	20
600	20250311	103300	2090794	1919	1919	1919	1919	0
601	20250311	103200	2090794	1919	1919	1919	1919	0
602	20250311	103100	2090794	1919	1919	1919	1919	0
603	20250311	103000	2090794	1919	1919	1919	1919	0
604	20250311	102900	2090794	1919	1919	1919	1919	60
605	20250311	102800	1975654	1919	1919	1919	1919	0
606	20250311	102700	1975654	1919	1919	1919	1919	0
607	20250311	102600	1975654	1919	1919	1919	1919	0
608	20250311	102500	1975654	1919	1919	1919	1919	0
609	20250311	102400	1975654	1919	1919	1919	1919	0
610	20250311	102300	1975654	1919	1919	1919	1919	0
611	20250311	102200	1975654	1919	1919	1919	1919	0
612	20250311	102100	1975654	1919	1919	1919	1919	0
613	20250311	102000	1975654	1919	1919	1919	1919	0
614	20250311	101900	1975654	1919	1919	1919	1919	0
615	20250311	101800	1975654	1919	1919	1919	1919	0
616	20250311	101700	1975654	1919	1919	1919	1919	0
617	20250311	101600	1975654	1919	1919	1919	1919	0
618	20250311	101500	1975654	1919	1919	1919	1919	0
619	20250311	101400	1975654	1919	1919	1919	1919	0
620	20250311	101300	1975654	1919	1919	1919	1919	0
621	20250311	101200	1975654	1919	1919	1919	1919	0
622	20250311	101100	1975654	1919	1919	1919	1919	0
623	20250311	101000	1975654	1919	1919	1919	1919	0
624	20250311	100900	1975654	1919	1919	1919	1919	0
625	20250311	100800	1975654	1919	1919	1919	1919	0
626	20250311	100700	1975654	1919	1919	1919	1919	0
627	20250311	100600	1975654	1919	1919	1919	1919	0
628	20250311	100500	1975654	1919	1919	1919	1919	0
629	20250311	100400	1975654	1919	1919	1919	1919	0
630	20250311	100300	1975654	1919	1919	1919	1919	0
631	20250311	100200	1975654	1919	1919	1919	1919	0
632	20250311	100100	1975654	1919	1919	1919	1919	0
633	20250311	100000	1975654	1919	1919	1919	1919	0
634	20250311	095900	1975654	1919	1919	1919	1919	0
635	20250311	095800	1975654	1919	1919	1919	1919	0
636	20250311	095700	1975654	1919	1919	1919	1919	1
637	20250311	095600	1973735	1919	1919	1919	1919	0
638	20250311	095500	1973735	1919	1919	1919	1919	0
639	20250311	095400	1973735	1919	1919	1919	1919	0
640	20250311	095300	1973735	1919	1919	1919	1919	0
641	20250311	095200	1973735	1919	1919	1919	1919	0
642	20250311	095100	1973735	1919	1919	1919	1919	0
643	20250311	095000	1973735	1919	1919	1919	1919	0
644	20250311	094900	1973735	1919	1919	1919	1919	0
645	20250311	094800	1973735	1919	1919	1919	1919	0
646	20250311	094700	1973735	1919	1919	1919	1919	0
647	20250311	094600	1973735	1919	1919	1919	1919	1
648	20250311	094500	1971816	1919	1919	1919	1919	0
649	20250311	094400	1971816	1919	1919	1919	1919	0
650	20250311	094300	1971816	1919	1919	1919	1919	0
651	20250311	094200	1971816	1919	1919	1919	1919	0
652	20250311	094100	1971816	1919	1919	1919	1919	0
653	20250311	094000	1971816	1919	1919	1919	1919	0
654	20250311	093900	1971816	1919	1919	1919	1919	0
655	20250311	093800	1971816	1919	1919	1919	1919	0
656	20250311	093700	1971816	1919	1919	1919	1919	4
657	20250311	093600	1964140	1919	1919	1919	1919	1
658	20250311	093500	1962221	1919	1919	1919	1919	1
659	20250311	093400	1960302	1919	1919	1919	1919	1
660	20250311	093300	1958383	1919	1919	1919	1919	0
661	20250311	093200	1958383	1919	1919	1919	1919	0
662	20250311	093100	1958383	1919	1919	1919	1919	2
663	20250311	093000	1954545	1920	1920	1920	1920	0
664	20250311	092900	1954545	1920	1920	1920	1920	0
665	20250311	092800	1954545	1920	1920	1920	1920	0
666	20250311	092700	1954545	1920	1920	1920	1920	0
667	20250311	092600	1954545	1920	1920	1920	1920	0
668	20250311	092500	1954545	1920	1920	1920	1920	0
669	20250311	092400	1954545	1920	1920	1920	1920	0
670	20250311	092300	1954545	1920	1920	1920	1920	0
671	20250311	092200	1954545	1920	1920	1920	1920	0
672	20250311	092100	1954545	1920	1920	1920	1920	0
673	20250311	092000	1954545	1920	1920	1920	1920	0
674	20250311	091900	1954545	1920	1920	1920	1920	0
675	20250311	091800	1954545	1920	1920	1920	1920	0
676	20250311	091700	1954545	1920	1920	1920	1920	0
677	20250311	091600	1954545	1920	1920	1920	1920	0
678	20250311	091500	1954545	1920	1920	1920	1920	0
679	20250311	091400	1954545	1920	1920	1920	1920	0
680	20250311	091300	1954545	1920	1920	1920	1920	0
681	20250311	091200	1954545	1920	1920	1920	1920	0
682	20250311	091100	1954545	1920	1920	1920	1920	0
683	20250311	091000	1954545	1920	1920	1920	1920	0
684	20250311	090900	1954545	1920	1920	1920	1920	0
685	20250311	090800	1954545	1920	1920	1920	1920	0
686	20250311	090700	1954545	1920	1920	1920	1920	0
687	20250311	090600	1954545	1920	1920	1920	1920	0
688	20250311	090500	1954545	1920	1920	1920	1920	1
689	20250311	090400	1952625	1905	1905	1905	1905	0
690	20250311	090300	1952625	1905	1905	1905	1905	0
691	20250311	090200	1952625	1905	1905	1905	1905	0
692	20250311	090100	1952625	1905	1905	1905	1905	0
693	20250311	090000	1952625	1905	1905	1905	1905	1025