KissMeData/086220/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200300	5382551	1206	1206	1206	1206	89
3	20250305	200200	5382551	1206	1206	1206	1206	0
4	20250305	200100	5382551	1206	1206	1206	1206	0
5	20250305	200000	5382551	1206	1206	1206	1206	0
6	20250305	195900	5382551	1206	1206	1206	1206	0
7	20250305	195800	5382551	1206	1206	1206	1206	0
8	20250305	195700	5382551	1206	1206	1206	1206	0
9	20250305	195600	5382551	1206	1206	1206	1206	0
10	20250305	195500	5382551	1206	1206	1206	1206	0
11	20250305	195400	5382551	1206	1206	1206	1206	0
12	20250305	195300	5382551	1206	1206	1206	1206	0
13	20250305	195200	5382551	1206	1206	1206	1206	0
14	20250305	195100	5382551	1206	1206	1206	1206	0
15	20250305	195000	5382551	1206	1206	1206	1206	0
16	20250305	194900	5382551	1206	1206	1206	1206	0
17	20250305	194800	5382551	1206	1206	1206	1206	0
18	20250305	194700	5382551	1206	1206	1206	1206	0
19	20250305	194600	5382551	1206	1206	1206	1206	0
20	20250305	194500	5382551	1206	1206	1206	1206	0
21	20250305	194400	5382551	1206	1206	1206	1206	0
22	20250305	194300	5382551	1206	1206	1206	1206	0
23	20250305	194200	5382551	1206	1206	1206	1206	0
24	20250305	194100	5382551	1206	1206	1206	1206	0
25	20250305	194000	5382551	1206	1206	1206	1206	0
26	20250305	193900	5382551	1206	1206	1206	1206	0
27	20250305	193800	5382551	1206	1206	1206	1206	0
28	20250305	193700	5382551	1206	1206	1206	1206	0
29	20250305	193600	5382551	1206	1206	1206	1206	0
30	20250305	193500	5382551	1206	1206	1206	1206	0
31	20250305	193400	5382551	1206	1206	1206	1206	0
32	20250305	193300	5382551	1206	1206	1206	1206	89
33	20250305	193200	5382551	1206	1206	1206	1206	0
34	20250305	193100	5382551	1206	1206	1206	1206	0
35	20250305	193000	5382551	1206	1206	1206	1206	0
36	20250305	192900	5382551	1206	1206	1206	1206	0
37	20250305	192800	5382551	1206	1206	1206	1206	0
38	20250305	192700	5382551	1206	1206	1206	1206	0
39	20250305	192600	5382551	1206	1206	1206	1206	0
40	20250305	192500	5382551	1206	1206	1206	1206	0
41	20250305	192400	5382551	1206	1206	1206	1206	0
42	20250305	192300	5382551	1206	1206	1206	1206	0
43	20250305	192200	5382551	1206	1206	1206	1206	0
44	20250305	192100	5382551	1206	1206	1206	1206	0
45	20250305	192000	5382551	1206	1206	1206	1206	0
46	20250305	191900	5382551	1206	1206	1206	1206	0
47	20250305	191800	5382551	1206	1206	1206	1206	0
48	20250305	191700	5382551	1206	1206	1206	1206	0
49	20250305	191600	5382551	1206	1206	1206	1206	0
50	20250305	191500	5382551	1206	1206	1206	1206	0
51	20250305	191400	5382551	1206	1206	1206	1206	0
52	20250305	191300	5382551	1206	1206	1206	1206	0
53	20250305	191200	5382551	1206	1206	1206	1206	0
54	20250305	191100	5382551	1206	1206	1206	1206	0
55	20250305	191000	5382551	1206	1206	1206	1206	0
56	20250305	190900	5382551	1206	1206	1206	1206	0
57	20250305	190800	5382551	1206	1206	1206	1206	0
58	20250305	190700	5382551	1206	1206	1206	1206	0
59	20250305	190600	5382551	1206	1206	1206	1206	0
60	20250305	190500	5382551	1206	1206	1206	1206	0
61	20250305	190400	5382551	1206	1206	1206	1206	0
62	20250305	190300	5382551	1206	1206	1206	1206	89
63	20250305	190200	5382551	1206	1206	1206	1206	0
64	20250305	190100	5382551	1206	1206	1206	1206	0
65	20250305	190000	5382551	1206	1206	1206	1206	0
66	20250305	185900	5382551	1206	1206	1206	1206	0
67	20250305	185800	5382551	1206	1206	1206	1206	0
68	20250305	185700	5382551	1206	1206	1206	1206	0
69	20250305	185600	5382551	1206	1206	1206	1206	0
70	20250305	185500	5382551	1206	1206	1206	1206	0
71	20250305	185400	5382551	1206	1206	1206	1206	0
72	20250305	185300	5382551	1206	1206	1206	1206	0
73	20250305	185200	5382551	1206	1206	1206	1206	0
74	20250305	185100	5382551	1206	1206	1206	1206	0
75	20250305	185000	5382551	1206	1206	1206	1206	0
76	20250305	184900	5382551	1206	1206	1206	1206	0
77	20250305	184800	5382551	1206	1206	1206	1206	0
78	20250305	184700	5382551	1206	1206	1206	1206	0
79	20250305	184600	5382551	1206	1206	1206	1206	0
80	20250305	184500	5382551	1206	1206	1206	1206	0
81	20250305	184400	5382551	1206	1206	1206	1206	0
82	20250305	184300	5382551	1206	1206	1206	1206	0
83	20250305	184200	5382551	1206	1206	1206	1206	0
84	20250305	184100	5382551	1206	1206	1206	1206	0
85	20250305	184000	5382551	1206	1206	1206	1206	0
86	20250305	183900	5382551	1206	1206	1206	1206	0
87	20250305	183800	5382551	1206	1206	1206	1206	0
88	20250305	183700	5382551	1206	1206	1206	1206	0
89	20250305	183600	5382551	1206	1206	1206	1206	0
90	20250305	183500	5382551	1206	1206	1206	1206	0
91	20250305	183400	5382551	1206	1206	1206	1206	0
92	20250305	183300	5382551	1206	1206	1206	1206	89
93	20250305	183200	5382551	1206	1206	1206	1206	0
94	20250305	183100	5382551	1206	1206	1206	1206	0
95	20250305	183000	5382551	1206	1206	1206	1206	0
96	20250305	182900	5382551	1206	1206	1206	1206	0
97	20250305	182800	5382551	1206	1206	1206	1206	0
98	20250305	182700	5382551	1206	1206	1206	1206	0
99	20250305	182600	5382551	1206	1206	1206	1206	0
100	20250305	182500	5382551	1206	1206	1206	1206	0
101	20250305	182400	5382551	1206	1206	1206	1206	0
102	20250305	182300	5382551	1206	1206	1206	1206	0
103	20250305	182200	5382551	1206	1206	1206	1206	0
104	20250305	182100	5382551	1206	1206	1206	1206	0
105	20250305	182000	5382551	1206	1206	1206	1206	0
106	20250305	181900	5382551	1206	1206	1206	1206	0
107	20250305	181800	5382551	1206	1206	1206	1206	0
108	20250305	181700	5382551	1206	1206	1206	1206	0
109	20250305	181600	5382551	1206	1206	1206	1206	0
110	20250305	181500	5382551	1206	1206	1206	1206	0
111	20250305	181400	5382551	1206	1206	1206	1206	0
112	20250305	181300	5382551	1206	1206	1206	1206	0
113	20250305	181200	5382551	1206	1206	1206	1206	0
114	20250305	181100	5382551	1206	1206	1206	1206	0
115	20250305	181000	5382551	1206	1206	1206	1206	0
116	20250305	180900	5382551	1206	1206	1206	1206	0
117	20250305	180800	5382551	1206	1206	1206	1206	0
118	20250305	180700	5382551	1206	1206	1206	1206	0
119	20250305	180600	5382551	1206	1206	1206	1206	0
120	20250305	180500	5382551	1206	1206	1206	1206	0
121	20250305	180400	5382551	1206	1206	1206	1206	0
122	20250305	180300	5382551	1206	1206	1206	1206	89
123	20250305	180200	5382551	1206	1206	1206	1206	0
124	20250305	180100	5382551	1206	1206	1206	1206	0
125	20250305	180000	5382551	1206	1206	1206	1206	0
126	20250305	175900	5382551	1206	1206	1206	1206	0
127	20250305	175800	5382551	1206	1206	1206	1206	0
128	20250305	175700	5382551	1206	1206	1206	1206	0
129	20250305	175600	5382551	1206	1206	1206	1206	0
130	20250305	175500	5382551	1206	1206	1206	1206	0
131	20250305	175400	5382551	1206	1206	1206	1206	0
132	20250305	175300	5382551	1206	1206	1206	1206	0
133	20250305	175200	5382551	1206	1206	1206	1206	0
134	20250305	175100	5382551	1206	1206	1206	1206	0
135	20250305	175000	5382551	1206	1206	1206	1206	0
136	20250305	174900	5382551	1206	1206	1206	1206	0
137	20250305	174800	5382551	1206	1206	1206	1206	0
138	20250305	174700	5382551	1206	1206	1206	1206	0
139	20250305	174600	5382551	1206	1206	1206	1206	0
140	20250305	174500	5382551	1206	1206	1206	1206	0
141	20250305	174400	5382551	1206	1206	1206	1206	0
142	20250305	174300	5382551	1206	1206	1206	1206	0
143	20250305	174200	5382551	1206	1206	1206	1206	0
144	20250305	174100	5382551	1206	1206	1206	1206	0
145	20250305	174000	5382551	1206	1206	1206	1206	0
146	20250305	173900	5382551	1206	1206	1206	1206	0
147	20250305	173800	5382551	1206	1206	1206	1206	0
148	20250305	173700	5382551	1206	1206	1206	1206	0
149	20250305	173600	5382551	1206	1206	1206	1206	0
150	20250305	173500	5382551	1206	1206	1206	1206	0
151	20250305	173400	5382551	1206	1206	1206	1206	0
152	20250305	173300	5382551	1206	1206	1206	1206	89
153	20250305	173200	5382551	1206	1206	1206	1206	0
154	20250305	173100	5382551	1206	1206	1206	1206	0
155	20250305	173000	5382551	1206	1206	1206	1206	0
156	20250305	172900	5382551	1206	1206	1206	1206	0
157	20250305	172800	5382551	1206	1206	1206	1206	0
158	20250305	172700	5382551	1206	1206	1206	1206	0
159	20250305	172600	5382551	1206	1206	1206	1206	0
160	20250305	172500	5382551	1206	1206	1206	1206	0
161	20250305	172400	5382551	1206	1206	1206	1206	0
162	20250305	172300	5382551	1206	1206	1206	1206	0
163	20250305	172200	5382551	1206	1206	1206	1206	0
164	20250305	172100	5382551	1206	1206	1206	1206	0
165	20250305	172000	5382551	1206	1206	1206	1206	0
166	20250305	171900	5382551	1206	1206	1206	1206	0
167	20250305	171800	5382551	1206	1206	1206	1206	0
168	20250305	171700	5382551	1206	1206	1206	1206	0
169	20250305	171600	5382551	1206	1206	1206	1206	0
170	20250305	171500	5382551	1206	1206	1206	1206	0
171	20250305	171400	5382551	1206	1206	1206	1206	0
172	20250305	171300	5382551	1206	1206	1206	1206	0
173	20250305	171200	5382551	1206	1206	1206	1206	0
174	20250305	171100	5382551	1206	1206	1206	1206	0
175	20250305	171000	5382551	1206	1206	1206	1206	0
176	20250305	170900	5382551	1206	1206	1206	1206	0
177	20250305	170800	5382551	1206	1206	1206	1206	0
178	20250305	170700	5382551	1206	1206	1206	1206	0
179	20250305	170600	5382551	1206	1206	1206	1206	0
180	20250305	170500	5382551	1206	1206	1206	1206	0
181	20250305	170400	5382551	1206	1206	1206	1206	0
182	20250305	170300	5382551	1206	1206	1206	1206	89
183	20250305	170200	5382551	1206	1206	1206	1206	0
184	20250305	170100	5382551	1206	1206	1206	1206	0
185	20250305	170000	5382551	1206	1206	1206	1206	0
186	20250305	165900	5382551	1206	1206	1206	1206	0
187	20250305	165800	5382551	1206	1206	1206	1206	0
188	20250305	165700	5382551	1206	1206	1206	1206	0
189	20250305	165600	5382551	1206	1206	1206	1206	0
190	20250305	165500	5382551	1206	1206	1206	1206	0
191	20250305	165400	5382551	1206	1206	1206	1206	0
192	20250305	165300	5382551	1206	1206	1206	1206	0
193	20250305	165200	5382551	1206	1206	1206	1206	0
194	20250305	165100	5382551	1206	1206	1206	1206	0
195	20250305	165000	5382551	1206	1206	1206	1206	0
196	20250305	164900	5382551	1206	1206	1206	1206	0
197	20250305	164800	5382551	1206	1206	1206	1206	0
198	20250305	164700	5382551	1206	1206	1206	1206	0
199	20250305	164600	5382551	1206	1206	1206	1206	0
200	20250305	164500	5382551	1206	1206	1206	1206	0
201	20250305	164400	5382551	1206	1206	1206	1206	0
202	20250305	164300	5382551	1206	1206	1206	1206	0
203	20250305	164200	5382551	1206	1206	1206	1206	0
204	20250305	164100	5382551	1206	1206	1206	1206	0
205	20250305	164000	5382551	1206	1206	1206	1206	0
206	20250305	163900	5382551	1206	1206	1206	1206	0
207	20250305	163800	5382551	1206	1206	1206	1206	0
208	20250305	163700	5382551	1206	1206	1206	1206	0
209	20250305	163600	5382551	1206	1206	1206	1206	0
210	20250305	163500	5382551	1206	1206	1206	1206	0
211	20250305	163400	5382551	1206	1206	1206	1206	0
212	20250305	163300	5382551	1206	1206	1206	1206	89
213	20250305	163200	5382551	1206	1206	1206	1206	0
214	20250305	163100	5382551	1206	1206	1206	1206	0
215	20250305	163000	5382551	1206	1206	1206	1206	0
216	20250305	162900	5382551	1206	1206	1206	1206	0
217	20250305	162800	5382551	1206	1206	1206	1206	0
218	20250305	162700	5382551	1206	1206	1206	1206	0
219	20250305	162600	5382551	1206	1206	1206	1206	0
220	20250305	162500	5382551	1206	1206	1206	1206	0
221	20250305	162400	5382551	1206	1206	1206	1206	0
222	20250305	162300	5382551	1206	1206	1206	1206	0
223	20250305	162200	5382551	1206	1206	1206	1206	0
224	20250305	162100	5382551	1206	1206	1206	1206	0
225	20250305	162000	5382551	1206	1206	1206	1206	0
226	20250305	161900	5382551	1206	1206	1206	1206	0
227	20250305	161800	5382551	1206	1206	1206	1206	0
228	20250305	161700	5382551	1206	1206	1206	1206	0
229	20250305	161600	5382551	1206	1206	1206	1206	0
230	20250305	161500	5382551	1206	1206	1206	1206	0
231	20250305	161400	5382551	1206	1206	1206	1206	0
232	20250305	161300	5382551	1206	1206	1206	1206	0
233	20250305	161200	5382551	1206	1206	1206	1206	0
234	20250305	161100	5382551	1206	1206	1206	1206	0
235	20250305	161000	5382551	1206	1206	1206	1206	0
236	20250305	160900	5382551	1206	1206	1206	1206	0
237	20250305	160800	5382551	1206	1206	1206	1206	0
238	20250305	160700	5382551	1206	1206	1206	1206	0
239	20250305	160600	5382551	1206	1206	1206	1206	0
240	20250305	160500	5382551	1206	1206	1206	1206	0
241	20250305	160400	5382551	1206	1206	1206	1206	0
242	20250305	160300	5382551	1206	1206	1206	1206	89
243	20250305	160200	5382551	1206	1206	1206	1206	0
244	20250305	160100	5382551	1206	1206	1206	1206	0
245	20250305	160000	5382551	1206	1206	1206	1206	0
246	20250305	155900	5382551	1206	1206	1206	1206	0
247	20250305	155800	5382551	1206	1206	1206	1206	0
248	20250305	155700	5382551	1206	1206	1206	1206	0
249	20250305	155600	5382551	1206	1206	1206	1206	0
250	20250305	155500	5382551	1206	1206	1206	1206	0
251	20250305	155400	5382551	1206	1206	1206	1206	0
252	20250305	155300	5382551	1206	1206	1206	1206	0
253	20250305	155200	5382551	1206	1206	1206	1206	0
254	20250305	155100	5382551	1206	1206	1206	1206	0
255	20250305	155000	5382551	1206	1206	1206	1206	0
256	20250305	154900	5382551	1206	1206	1206	1206	0
257	20250305	154800	5382551	1206	1206	1206	1206	0
258	20250305	154700	5382551	1206	1206	1206	1206	0
259	20250305	154600	5382551	1206	1206	1206	1206	0
260	20250305	154500	5382551	1206	1206	1206	1206	0
261	20250305	154400	5382551	1206	1206	1206	1206	0
262	20250305	154300	5382551	1206	1206	1206	1206	0
263	20250305	154200	5382551	1206	1206	1206	1206	0
264	20250305	154100	5382551	1206	1206	1206	1206	0
265	20250305	154000	5382551	1206	1206	1206	1206	0
266	20250305	153900	5382551	1206	1206	1206	1206	0
267	20250305	153800	5382551	1206	1206	1206	1206	0
268	20250305	153700	5382551	1206	1206	1206	1206	0
269	20250305	153600	5382551	1206	1206	1206	1206	0
270	20250305	153500	5382551	1206	1206	1206	1206	0
271	20250305	153400	5382551	1206	1206	1206	1206	0
272	20250305	153300	5382551	1206	1206	1206	1206	89
273	20250305	153200	5382551	1206	1206	1206	1206	0
274	20250305	153100	5382551	1206	1206	1206	1206	0
275	20250305	153000	5382551	1206	1206	1206	1206	89
276	20250305	152900	5275217	1378	1378	1378	1378	0
277	20250305	152800	5275217	1378	1378	1378	1378	0
278	20250305	152700	5275217	1378	1378	1378	1378	0
279	20250305	152600	5275217	1378	1378	1378	1378	0
280	20250305	152500	5275217	1378	1378	1378	1378	0
281	20250305	152400	5275217	1378	1378	1378	1378	0
282	20250305	152300	5275217	1378	1378	1378	1378	0
283	20250305	152200	5275217	1378	1378	1378	1378	0
284	20250305	152100	5275217	1378	1378	1378	1378	0
285	20250305	152000	5275217	1378	1378	1378	1378	0
286	20250305	151900	5275217	1378	1378	1378	1378	0
287	20250305	151800	5275217	1378	1378	1378	1378	0
288	20250305	151700	5275217	1378	1378	1378	1378	0
289	20250305	151600	5275217	1378	1378	1378	1378	0
290	20250305	151500	5275217	1378	1378	1378	1378	0
291	20250305	151400	5275217	1378	1378	1378	1378	0
292	20250305	151300	5275217	1378	1378	1378	1378	0
293	20250305	151200	5275217	1378	1378	1378	1378	0
294	20250305	151100	5275217	1378	1378	1378	1378	0
295	20250305	151000	5275217	1378	1378	1378	1378	0
296	20250305	150900	5275217	1378	1378	1378	1378	0
297	20250305	150800	5275217	1378	1378	1378	1378	0
298	20250305	150700	5275217	1378	1378	1378	1378	0
299	20250305	150600	5275217	1378	1378	1378	1378	0
300	20250305	150500	5275217	1378	1378	1378	1378	0
301	20250305	150400	5275217	1378	1378	1378	1378	0
302	20250305	150300	5275217	1378	1378	1378	1378	0
303	20250305	150200	5275217	1378	1378	1378	1378	0
304	20250305	150100	5275217	1378	1378	1378	1378	0
305	20250305	150000	5275217	1378	1378	1378	1378	0
306	20250305	145900	5275217	1378	1378	1378	1378	0
307	20250305	145800	5275217	1378	1378	1378	1378	0
308	20250305	145700	5275217	1378	1378	1378	1378	0
309	20250305	145600	5275217	1378	1378	1378	1378	0
310	20250305	145500	5275217	1378	1378	1378	1378	0
311	20250305	145400	5275217	1378	1378	1378	1378	0
312	20250305	145300	5275217	1378	1378	1378	1378	0
313	20250305	145200	5275217	1378	1378	1378	1378	0
314	20250305	145100	5275217	1378	1378	1378	1378	0
315	20250305	145000	5275217	1378	1378	1378	1378	0
316	20250305	144900	5275217	1378	1378	1378	1378	0
317	20250305	144800	5275217	1378	1378	1378	1378	0
318	20250305	144700	5275217	1378	1378	1378	1378	0
319	20250305	144600	5275217	1378	1378	1378	1378	0
320	20250305	144500	5275217	1378	1378	1378	1378	0
321	20250305	144400	5275217	1378	1378	1378	1378	0
322	20250305	144300	5275217	1378	1378	1378	1378	0
323	20250305	144200	5275217	1378	1378	1378	1378	0
324	20250305	144100	5275217	1378	1378	1378	1378	0
325	20250305	144000	5275217	1378	1378	1378	1378	0
326	20250305	143900	5275217	1378	1378	1378	1378	0
327	20250305	143800	5275217	1378	1378	1378	1378	0
328	20250305	143700	5275217	1378	1378	1378	1378	0
329	20250305	143600	5275217	1378	1378	1378	1378	0
330	20250305	143500	5275217	1378	1378	1378	1378	0
331	20250305	143400	5275217	1378	1378	1378	1378	0
332	20250305	143300	5275217	1378	1378	1378	1378	0
333	20250305	143200	5275217	1378	1378	1378	1378	0
334	20250305	143100	5275217	1378	1378	1378	1378	0
335	20250305	143000	5275217	1378	1378	1378	1378	0
336	20250305	142900	5275217	1378	1378	1378	1378	0
337	20250305	142800	5275217	1378	1378	1378	1378	0
338	20250305	142700	5275217	1378	1378	1378	1378	0
339	20250305	142600	5275217	1378	1378	1378	1378	0
340	20250305	142500	5275217	1378	1378	1378	1378	0
341	20250305	142400	5275217	1378	1378	1378	1378	0
342	20250305	142300	5275217	1378	1378	1378	1378	0
343	20250305	142200	5275217	1378	1378	1378	1378	0
344	20250305	142100	5275217	1378	1378	1378	1378	0
345	20250305	142000	5275217	1378	1378	1378	1378	0
346	20250305	141900	5275217	1378	1378	1378	1378	0
347	20250305	141800	5275217	1378	1378	1378	1378	0
348	20250305	141700	5275217	1378	1378	1378	1378	0
349	20250305	141600	5275217	1378	1378	1378	1378	0
350	20250305	141500	5275217	1378	1378	1378	1378	0
351	20250305	141400	5275217	1378	1378	1378	1378	0
352	20250305	141300	5275217	1378	1378	1378	1378	0
353	20250305	141200	5275217	1378	1378	1378	1378	0
354	20250305	141100	5275217	1378	1378	1378	1378	0
355	20250305	141000	5275217	1378	1378	1378	1378	0
356	20250305	140900	5275217	1378	1378	1378	1378	0
357	20250305	140800	5275217	1378	1378	1378	1378	0
358	20250305	140700	5275217	1378	1378	1378	1378	0
359	20250305	140600	5275217	1378	1378	1378	1378	0
360	20250305	140500	5275217	1378	1378	1378	1378	0
361	20250305	140400	5275217	1378	1378	1378	1378	0
362	20250305	140300	5275217	1378	1378	1378	1378	0
363	20250305	140200	5275217	1378	1378	1378	1378	0
364	20250305	140100	5275217	1378	1378	1378	1378	0
365	20250305	140000	5275217	1378	1378	1378	1378	0
366	20250305	135900	5275217	1378	1378	1378	1378	0
367	20250305	135800	5275217	1378	1378	1378	1378	0
368	20250305	135700	5275217	1378	1378	1378	1378	0
369	20250305	135600	5275217	1378	1378	1378	1378	0
370	20250305	135500	5275217	1378	1378	1378	1378	0
371	20250305	135400	5275217	1378	1378	1378	1378	0
372	20250305	135300	5275217	1378	1378	1378	1378	0
373	20250305	135200	5275217	1378	1378	1378	1378	0
374	20250305	135100	5275217	1378	1378	1378	1378	0
375	20250305	135000	5275217	1378	1378	1378	1378	0
376	20250305	134900	5275217	1378	1378	1378	1378	0
377	20250305	134800	5275217	1378	1378	1378	1378	0
378	20250305	134700	5275217	1378	1378	1378	1378	0
379	20250305	134600	5275217	1378	1378	1378	1378	0
380	20250305	134500	5275217	1378	1378	1378	1378	0
381	20250305	134400	5275217	1378	1378	1378	1378	0
382	20250305	134300	5275217	1378	1378	1378	1378	0
383	20250305	134200	5275217	1378	1378	1378	1378	0
384	20250305	134100	5275217	1378	1378	1378	1378	0
385	20250305	134000	5275217	1378	1378	1378	1378	0
386	20250305	133900	5275217	1378	1378	1378	1378	0
387	20250305	133800	5275217	1378	1378	1378	1378	0
388	20250305	133700	5275217	1378	1378	1378	1378	0
389	20250305	133600	5275217	1378	1378	1378	1378	0
390	20250305	133500	5275217	1378	1378	1378	1378	0
391	20250305	133400	5275217	1378	1378	1378	1378	0
392	20250305	133300	5275217	1378	1378	1378	1378	0
393	20250305	133200	5275217	1378	1378	1378	1378	0
394	20250305	133100	5275217	1378	1378	1378	1378	0
395	20250305	133000	5275217	1378	1378	1378	1378	0
396	20250305	132900	5275217	1378	1378	1378	1378	0
397	20250305	132800	5275217	1378	1378	1378	1378	0
398	20250305	132700	5275217	1378	1378	1378	1378	0
399	20250305	132600	5275217	1378	1378	1378	1378	0
400	20250305	132500	5275217	1378	1378	1378	1378	0
401	20250305	132400	5275217	1378	1378	1378	1378	0
402	20250305	132300	5275217	1378	1378	1378	1378	0
403	20250305	132200	5275217	1378	1378	1378	1378	0
404	20250305	132100	5275217	1378	1378	1378	1378	0
405	20250305	132000	5275217	1378	1378	1378	1378	0
406	20250305	131900	5275217	1378	1378	1378	1378	0
407	20250305	131800	5275217	1378	1378	1378	1378	0
408	20250305	131700	5275217	1378	1378	1378	1378	0
409	20250305	131600	5275217	1378	1378	1378	1378	0
410	20250305	131500	5275217	1378	1378	1378	1378	0
411	20250305	131400	5275217	1378	1378	1378	1378	0
412	20250305	131300	5275217	1378	1378	1378	1378	0
413	20250305	131200	5275217	1378	1378	1378	1378	0
414	20250305	131100	5275217	1378	1378	1378	1378	0
415	20250305	131000	5275217	1378	1378	1378	1378	0
416	20250305	130900	5275217	1378	1378	1378	1378	0
417	20250305	130800	5275217	1378	1378	1378	1378	0
418	20250305	130700	5275217	1378	1378	1378	1378	0
419	20250305	130600	5275217	1378	1378	1378	1378	0
420	20250305	130500	5275217	1378	1378	1378	1378	0
421	20250305	130400	5275217	1378	1378	1378	1378	0
422	20250305	130300	5275217	1378	1378	1378	1378	0
423	20250305	130200	5275217	1378	1378	1378	1378	0
424	20250305	130100	5275217	1378	1378	1378	1378	0
425	20250305	130000	5275217	1378	1378	1378	1378	0
426	20250305	125900	5275217	1378	1378	1378	1378	0
427	20250305	125800	5275217	1378	1378	1378	1378	0
428	20250305	125700	5275217	1378	1378	1378	1378	0
429	20250305	125600	5275217	1378	1378	1378	1378	0
430	20250305	125500	5275217	1378	1378	1378	1378	0
431	20250305	125400	5275217	1378	1378	1378	1378	0
432	20250305	125300	5275217	1378	1378	1378	1378	0
433	20250305	125200	5275217	1378	1378	1378	1378	0
434	20250305	125100	5275217	1378	1378	1378	1378	0
435	20250305	125000	5275217	1378	1378	1378	1378	0
436	20250305	124900	5275217	1378	1378	1378	1378	0
437	20250305	124800	5275217	1378	1378	1378	1378	0
438	20250305	124700	5275217	1378	1378	1378	1378	0
439	20250305	124600	5275217	1378	1378	1378	1378	0
440	20250305	124500	5275217	1378	1378	1378	1378	0
441	20250305	124400	5275217	1378	1378	1378	1378	0
442	20250305	124300	5275217	1378	1378	1378	1378	0
443	20250305	124200	5275217	1378	1378	1378	1378	0
444	20250305	124100	5275217	1378	1378	1378	1378	0
445	20250305	124000	5275217	1378	1378	1378	1378	0
446	20250305	123900	5275217	1378	1378	1378	1378	0
447	20250305	123800	5275217	1378	1378	1378	1378	0
448	20250305	123700	5275217	1378	1378	1378	1378	0
449	20250305	123600	5275217	1378	1378	1378	1378	0
450	20250305	123500	5275217	1378	1378	1378	1378	0
451	20250305	123400	5275217	1378	1378	1378	1378	0
452	20250305	123300	5275217	1378	1378	1378	1378	0
453	20250305	123200	5275217	1378	1378	1378	1378	0
454	20250305	123100	5275217	1378	1378	1378	1378	0
455	20250305	123000	5275217	1378	1378	1378	1378	0
456	20250305	122900	5275217	1378	1378	1378	1378	0
457	20250305	122800	5275217	1378	1378	1378	1378	0
458	20250305	122700	5275217	1378	1378	1378	1378	0
459	20250305	122600	5275217	1378	1378	1378	1378	0
460	20250305	122500	5275217	1378	1378	1378	1378	0
461	20250305	122400	5275217	1378	1378	1378	1378	0
462	20250305	122300	5275217	1378	1378	1378	1378	0
463	20250305	122200	5275217	1378	1378	1378	1378	0
464	20250305	122100	5275217	1378	1378	1378	1378	0
465	20250305	122000	5275217	1378	1378	1378	1378	0
466	20250305	121900	5275217	1378	1378	1378	1378	0
467	20250305	121800	5275217	1378	1378	1378	1378	0
468	20250305	121700	5275217	1378	1378	1378	1378	0
469	20250305	121600	5275217	1378	1378	1378	1378	0
470	20250305	121500	5275217	1378	1378	1378	1378	0
471	20250305	121400	5275217	1378	1378	1378	1378	0
472	20250305	121300	5275217	1378	1378	1378	1378	0
473	20250305	121200	5275217	1378	1378	1378	1378	0
474	20250305	121100	5275217	1378	1378	1378	1378	0
475	20250305	121000	5275217	1378	1378	1378	1378	0
476	20250305	120900	5275217	1378	1378	1378	1378	0
477	20250305	120800	5275217	1378	1378	1378	1378	0
478	20250305	120700	5275217	1378	1378	1378	1378	0
479	20250305	120600	5275217	1378	1378	1378	1378	0
480	20250305	120500	5275217	1378	1378	1378	1378	0
481	20250305	120400	5275217	1378	1378	1378	1378	0
482	20250305	120300	5275217	1378	1378	1378	1378	0
483	20250305	120200	5275217	1378	1378	1378	1378	0
484	20250305	120100	5275217	1378	1378	1378	1378	0
485	20250305	120000	5275217	1378	1378	1378	1378	0
486	20250305	115900	5275217	1378	1378	1378	1378	0
487	20250305	115800	5275217	1378	1378	1378	1378	0
488	20250305	115700	5275217	1378	1378	1378	1378	0
489	20250305	115600	5275217	1378	1378	1378	1378	0
490	20250305	115500	5275217	1378	1378	1378	1378	0
491	20250305	115400	5275217	1378	1378	1378	1378	0
492	20250305	115300	5275217	1378	1378	1378	1378	0
493	20250305	115200	5275217	1378	1378	1378	1378	0
494	20250305	115100	5275217	1378	1378	1378	1378	0
495	20250305	115000	5275217	1378	1378	1378	1378	0
496	20250305	114900	5275217	1378	1378	1378	1378	0
497	20250305	114800	5275217	1378	1378	1378	1378	0
498	20250305	114700	5275217	1378	1378	1378	1378	0
499	20250305	114600	5275217	1378	1378	1378	1378	0
500	20250305	114500	5275217	1378	1378	1378	1378	1
501	20250305	114400	5273839	1300	1300	1300	1300	0
502	20250305	114300	5273839	1300	1300	1300	1300	0
503	20250305	114200	5273839	1300	1300	1300	1300	0
504	20250305	114100	5273839	1300	1300	1300	1300	0
505	20250305	114000	5273839	1300	1300	1300	1300	0
506	20250305	113900	5273839	1300	1300	1300	1300	0
507	20250305	113800	5273839	1300	1300	1300	1300	0
508	20250305	113700	5273839	1300	1300	1300	1300	0
509	20250305	113600	5273839	1300	1300	1300	1300	0
510	20250305	113500	5273839	1300	1300	1300	1300	0
511	20250305	113400	5273839	1300	1300	1300	1300	0
512	20250305	113300	5273839	1300	1300	1300	1300	0
513	20250305	113200	5273839	1300	1300	1300	1300	0
514	20250305	113100	5273839	1300	1300	1300	1300	0
515	20250305	113000	5273839	1300	1300	1300	1300	0
516	20250305	112900	5273839	1300	1300	1300	1300	0
517	20250305	112800	5273839	1300	1300	1300	1300	0
518	20250305	112700	5273839	1300	1300	1300	1300	0
519	20250305	112600	5273839	1300	1300	1300	1300	0
520	20250305	112500	5273839	1300	1300	1300	1300	0
521	20250305	112400	5273839	1300	1300	1300	1300	0
522	20250305	112300	5273839	1300	1300	1300	1300	0
523	20250305	112200	5273839	1300	1300	1300	1300	0
524	20250305	112100	5273839	1300	1300	1300	1300	0
525	20250305	112000	5273839	1300	1300	1300	1300	0
526	20250305	111900	5273839	1300	1300	1300	1300	0
527	20250305	111800	5273839	1300	1300	1300	1300	0
528	20250305	111700	5273839	1300	1300	1300	1300	0
529	20250305	111600	5273839	1300	1300	1300	1300	0
530	20250305	111500	5273839	1300	1300	1300	1300	0
531	20250305	111400	5273839	1300	1300	1300	1300	0
532	20250305	111300	5273839	1300	1300	1300	1300	0
533	20250305	111200	5273839	1300	1300	1300	1300	0
534	20250305	111100	5273839	1300	1300	1300	1300	0
535	20250305	111000	5273839	1300	1300	1300	1300	0
536	20250305	110900	5273839	1300	1300	1300	1300	0
537	20250305	110800	5273839	1300	1300	1300	1300	0
538	20250305	110700	5273839	1300	1300	1300	1300	0
539	20250305	110600	5273839	1300	1300	1300	1300	0
540	20250305	110500	5273839	1300	1300	1300	1300	0
541	20250305	110400	5273839	1300	1300	1300	1300	0
542	20250305	110300	5273839	1300	1300	1300	1300	0
543	20250305	110200	5273839	1300	1300	1300	1300	0
544	20250305	110100	5273839	1300	1300	1300	1300	0
545	20250305	110000	5273839	1300	1300	1300	1300	0
546	20250305	105900	5273839	1300	1300	1300	1300	0
547	20250305	105800	5273839	1300	1300	1300	1300	0
548	20250305	105700	5273839	1300	1300	1300	1300	0
549	20250305	105600	5273839	1300	1300	1300	1300	0
550	20250305	105500	5273839	1300	1300	1300	1300	0
551	20250305	105400	5273839	1300	1300	1300	1300	0
552	20250305	105300	5273839	1300	1300	1300	1300	0
553	20250305	105200	5273839	1300	1300	1300	1300	0
554	20250305	105100	5273839	1300	1300	1300	1300	0
555	20250305	105000	5273839	1300	1300	1300	1300	0
556	20250305	104900	5273839	1300	1300	1300	1300	0
557	20250305	104800	5273839	1300	1300	1300	1300	10
558	20250305	104700	5260839	1399	1399	1399	1399	0
559	20250305	104600	5260839	1399	1399	1399	1399	0
560	20250305	104500	5260839	1399	1399	1399	1399	0
561	20250305	104400	5260839	1399	1399	1399	1399	0
562	20250305	104300	5260839	1399	1399	1399	1399	0
563	20250305	104200	5260839	1399	1399	1399	1399	0
564	20250305	104100	5260839	1399	1399	1399	1399	0
565	20250305	104000	5260839	1399	1399	1399	1399	0
566	20250305	103900	5260839	1399	1399	1399	1399	0
567	20250305	103800	5260839	1399	1399	1399	1399	0
568	20250305	103700	5260839	1399	1399	1399	1399	0
569	20250305	103600	5260839	1399	1399	1399	1399	0
570	20250305	103500	5260839	1399	1399	1399	1399	0
571	20250305	103400	5260839	1399	1399	1399	1399	0
572	20250305	103300	5260839	1399	1399	1399	1399	0
573	20250305	103200	5260839	1399	1399	1399	1399	0
574	20250305	103100	5260839	1399	1399	1399	1399	0
575	20250305	103000	5260839	1399	1399	1399	1399	0
576	20250305	102900	5260839	1399	1399	1399	1399	0
577	20250305	102800	5260839	1399	1399	1399	1399	0
578	20250305	102700	5260839	1399	1399	1399	1399	0
579	20250305	102600	5260839	1399	1399	1399	1399	0
580	20250305	102500	5260839	1399	1399	1399	1399	0
581	20250305	102400	5260839	1399	1399	1399	1399	0
582	20250305	102300	5260839	1399	1399	1399	1399	0
583	20250305	102200	5260839	1399	1399	1399	1399	0
584	20250305	102100	5260839	1399	1399	1399	1399	0
585	20250305	102000	5260839	1399	1399	1399	1399	0
586	20250305	101900	5260839	1399	1399	1399	1399	0
587	20250305	101800	5260839	1399	1399	1399	1399	0
588	20250305	101700	5260839	1399	1399	1399	1399	0
589	20250305	101600	5260839	1399	1399	1399	1399	0
590	20250305	101500	5260839	1399	1399	1399	1399	0
591	20250305	101400	5260839	1399	1399	1399	1399	0
592	20250305	101300	5260839	1399	1399	1399	1399	0
593	20250305	101200	5260839	1399	1399	1399	1399	0
594	20250305	101100	5260839	1399	1399	1399	1399	0
595	20250305	101000	5260839	1399	1399	1399	1399	0
596	20250305	100900	5260839	1399	1399	1399	1399	0
597	20250305	100800	5260839	1399	1399	1399	1399	0
598	20250305	100700	5260839	1399	1399	1399	1399	0
599	20250305	100600	5260839	1399	1399	1399	1399	0
600	20250305	100500	5260839	1399	1399	1399	1399	0
601	20250305	100400	5260839	1399	1399	1399	1399	0
602	20250305	100300	5260839	1399	1399	1399	1399	0
603	20250305	100200	5260839	1399	1399	1399	1399	0
604	20250305	100100	5260839	1399	1399	1399	1399	0
605	20250305	100000	5260839	1399	1399	1399	1399	0
606	20250305	095900	5260839	1399	1399	1399	1399	0
607	20250305	095800	5260839	1399	1399	1399	1399	0
608	20250305	095700	5260839	1399	1399	1399	1399	0
609	20250305	095600	5260839	1399	1399	1399	1399	0
610	20250305	095500	5260839	1399	1399	1399	1399	0
611	20250305	095400	5260839	1399	1399	1399	1399	0
612	20250305	095300	5260839	1399	1399	1399	1399	0
613	20250305	095200	5260839	1399	1399	1399	1399	0
614	20250305	095100	5260839	1399	1399	1399	1399	0
615	20250305	095000	5260839	1399	1399	1399	1399	0
616	20250305	094900	5260839	1399	1399	1399	1399	0
617	20250305	094800	5260839	1399	1399	1399	1399	0
618	20250305	094700	5260839	1399	1399	1399	1399	0
619	20250305	094600	5260839	1399	1399	1399	1399	0
620	20250305	094500	5260839	1399	1399	1399	1399	0
621	20250305	094400	5260839	1399	1399	1399	1399	0
622	20250305	094300	5260839	1399	1399	1399	1399	0
623	20250305	094200	5260839	1399	1399	1399	1399	0
624	20250305	094100	5260839	1399	1399	1399	1399	0
625	20250305	094000	5260839	1399	1399	1399	1399	0
626	20250305	093900	5260839	1399	1399	1399	1399	0
627	20250305	093800	5260839	1399	1399	1399	1399	0
628	20250305	093700	5260839	1399	1399	1399	1399	0
629	20250305	093600	5260839	1399	1399	1399	1399	0
630	20250305	093500	5260839	1399	1399	1399	1399	0
631	20250305	093400	5260839	1399	1399	1399	1399	0
632	20250305	093300	5260839	1399	1399	1399	1399	0
633	20250305	093200	5260839	1399	1201	1399	1200	3051
634	20250305	093100	1599350	1202	1202	1202	1202	0
635	20250305	093000	1599350	1202	1202	1202	1202	100
636	20250305	092900	1479150	1205	1250	1250	1205	360
637	20250305	092800	1040400	1270	1270	1270	1270	0
638	20250305	092700	1040400	1270	1270	1270	1270	300
639	20250305	092600	659400	1300	1300	1300	1300	0
640	20250305	092500	659400	1300	1300	1300	1300	400
641	20250305	092400	139400	1394	1394	1394	1394	100
642	20250305	092300	0	1394	1394	1394	1394	0
643	20250305	092200	0	1394	1394	1394	1394	0
644	20250305	092100	0	1394	1394	1394	1394	0
645	20250305	092000	0	1394	1394	1394	1394	0
646	20250305	091900	0	1394	1394	1394	1394	0
647	20250305	091800	0	1394	1394	1394	1394	0
648	20250305	091700	0	1394	1394	1394	1394	0
649	20250305	091600	0	1394	1394	1394	1394	0
650	20250305	091500	0	1394	1394	1394	1394	0
651	20250305	091400	0	1394	1394	1394	1394	0
652	20250305	091300	0	1394	1394	1394	1394	0
653	20250305	091200	0	1394	1394	1394	1394	0
654	20250305	091100	0	1394	1394	1394	1394	0
655	20250305	091000	0	1394	1394	1394	1394	0
656	20250305	090900	0	1394	1394	1394	1394	0
657	20250305	090800	0	1394	1394	1394	1394	0
658	20250305	090700	0	1394	1394	1394	1394	0
659	20250305	090600	0	1394	1394	1394	1394	0
660	20250305	090500	0	1394	1394	1394	1394	0
661	20250305	090400	0	1394	1394	1394	1394	0
662	20250305	090300	0	1394	1394	1394	1394	0
663	20250305	090200	0	1394	1394	1394	1394	0
664	20250305	090100	0	1394	1394	1394	1394	0
665	20250305	090000	0	1394	1394	1394	1394	0