KissMeData/143210/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	203000	2958950	1905	1905	1905	1905	142
3	20250310	202900	2958950	1905	1905	1905	1905	0
4	20250310	202800	2958950	1905	1905	1905	1905	0
5	20250310	202700	2958950	1905	1905	1905	1905	0
6	20250310	202600	2958950	1905	1905	1905	1905	0
7	20250310	202500	2958950	1905	1905	1905	1905	0
8	20250310	202400	2958950	1905	1905	1905	1905	0
9	20250310	202300	2958950	1905	1905	1905	1905	0
10	20250310	202200	2958950	1905	1905	1905	1905	0
11	20250310	202100	2958950	1905	1905	1905	1905	0
12	20250310	202000	2958950	1905	1905	1905	1905	0
13	20250310	201900	2958950	1905	1905	1905	1905	0
14	20250310	201800	2958950	1905	1905	1905	1905	0
15	20250310	201700	2958950	1905	1905	1905	1905	0
16	20250310	201600	2958950	1905	1905	1905	1905	0
17	20250310	201500	2958950	1905	1905	1905	1905	0
18	20250310	201400	2958950	1905	1905	1905	1905	0
19	20250310	201300	2958950	1905	1905	1905	1905	0
20	20250310	201200	2958950	1905	1905	1905	1905	0
21	20250310	201100	2958950	1905	1905	1905	1905	0
22	20250310	201000	2958950	1905	1905	1905	1905	0
23	20250310	200900	2958950	1905	1905	1905	1905	0
24	20250310	200800	2958950	1905	1905	1905	1905	0
25	20250310	200700	2958950	1905	1905	1905	1905	0
26	20250310	200600	2958950	1905	1905	1905	1905	0
27	20250310	200500	2958950	1905	1905	1905	1905	0
28	20250310	200400	2958950	1905	1905	1905	1905	0
29	20250310	200300	2958950	1905	1905	1905	1905	0
30	20250310	200200	2958950	1905	1905	1905	1905	0
31	20250310	200100	2958950	1905	1905	1905	1905	0
32	20250310	200000	2958950	1905	1905	1905	1905	142
33	20250310	195900	2958950	1905	1905	1905	1905	0
34	20250310	195800	2958950	1905	1905	1905	1905	0
35	20250310	195700	2958950	1905	1905	1905	1905	0
36	20250310	195600	2958950	1905	1905	1905	1905	0
37	20250310	195500	2958950	1905	1905	1905	1905	0
38	20250310	195400	2958950	1905	1905	1905	1905	0
39	20250310	195300	2958950	1905	1905	1905	1905	0
40	20250310	195200	2958950	1905	1905	1905	1905	0
41	20250310	195100	2958950	1905	1905	1905	1905	0
42	20250310	195000	2958950	1905	1905	1905	1905	0
43	20250310	194900	2958950	1905	1905	1905	1905	0
44	20250310	194800	2958950	1905	1905	1905	1905	0
45	20250310	194700	2958950	1905	1905	1905	1905	0
46	20250310	194600	2958950	1905	1905	1905	1905	0
47	20250310	194500	2958950	1905	1905	1905	1905	0
48	20250310	194400	2958950	1905	1905	1905	1905	0
49	20250310	194300	2958950	1905	1905	1905	1905	0
50	20250310	194200	2958950	1905	1905	1905	1905	0
51	20250310	194100	2958950	1905	1905	1905	1905	0
52	20250310	194000	2958950	1905	1905	1905	1905	0
53	20250310	193900	2958950	1905	1905	1905	1905	0
54	20250310	193800	2958950	1905	1905	1905	1905	0
55	20250310	193700	2958950	1905	1905	1905	1905	0
56	20250310	193600	2958950	1905	1905	1905	1905	0
57	20250310	193500	2958950	1905	1905	1905	1905	0
58	20250310	193400	2958950	1905	1905	1905	1905	0
59	20250310	193300	2958950	1905	1905	1905	1905	0
60	20250310	193200	2958950	1905	1905	1905	1905	0
61	20250310	193100	2958950	1905	1905	1905	1905	0
62	20250310	193000	2958950	1905	1905	1905	1905	142
63	20250310	192900	2958950	1905	1905	1905	1905	0
64	20250310	192800	2958950	1905	1905	1905	1905	0
65	20250310	192700	2958950	1905	1905	1905	1905	0
66	20250310	192600	2958950	1905	1905	1905	1905	0
67	20250310	192500	2958950	1905	1905	1905	1905	0
68	20250310	192400	2958950	1905	1905	1905	1905	0
69	20250310	192300	2958950	1905	1905	1905	1905	0
70	20250310	192200	2958950	1905	1905	1905	1905	0
71	20250310	192100	2958950	1905	1905	1905	1905	0
72	20250310	192000	2958950	1905	1905	1905	1905	0
73	20250310	191900	2958950	1905	1905	1905	1905	0
74	20250310	191800	2958950	1905	1905	1905	1905	0
75	20250310	191700	2958950	1905	1905	1905	1905	0
76	20250310	191600	2958950	1905	1905	1905	1905	0
77	20250310	191500	2958950	1905	1905	1905	1905	0
78	20250310	191400	2958950	1905	1905	1905	1905	0
79	20250310	191300	2958950	1905	1905	1905	1905	0
80	20250310	191200	2958950	1905	1905	1905	1905	0
81	20250310	191100	2958950	1905	1905	1905	1905	0
82	20250310	191000	2958950	1905	1905	1905	1905	0
83	20250310	190900	2958950	1905	1905	1905	1905	0
84	20250310	190800	2958950	1905	1905	1905	1905	0
85	20250310	190700	2958950	1905	1905	1905	1905	0
86	20250310	190600	2958950	1905	1905	1905	1905	0
87	20250310	190500	2958950	1905	1905	1905	1905	0
88	20250310	190400	2958950	1905	1905	1905	1905	0
89	20250310	190300	2958950	1905	1905	1905	1905	0
90	20250310	190200	2958950	1905	1905	1905	1905	0
91	20250310	190100	2958950	1905	1905	1905	1905	0
92	20250310	190000	2958950	1905	1905	1905	1905	142
93	20250310	185900	2958950	1905	1905	1905	1905	0
94	20250310	185800	2958950	1905	1905	1905	1905	0
95	20250310	185700	2958950	1905	1905	1905	1905	0
96	20250310	185600	2958950	1905	1905	1905	1905	0
97	20250310	185500	2958950	1905	1905	1905	1905	0
98	20250310	185400	2958950	1905	1905	1905	1905	0
99	20250310	185300	2958950	1905	1905	1905	1905	0
100	20250310	185200	2958950	1905	1905	1905	1905	0
101	20250310	185100	2958950	1905	1905	1905	1905	0
102	20250310	185000	2958950	1905	1905	1905	1905	0
103	20250310	184900	2958950	1905	1905	1905	1905	0
104	20250310	184800	2958950	1905	1905	1905	1905	0
105	20250310	184700	2958950	1905	1905	1905	1905	0
106	20250310	184600	2958950	1905	1905	1905	1905	0
107	20250310	184500	2958950	1905	1905	1905	1905	0
108	20250310	184400	2958950	1905	1905	1905	1905	0
109	20250310	184300	2958950	1905	1905	1905	1905	0
110	20250310	184200	2958950	1905	1905	1905	1905	0
111	20250310	184100	2958950	1905	1905	1905	1905	0
112	20250310	184000	2958950	1905	1905	1905	1905	0
113	20250310	183900	2958950	1905	1905	1905	1905	0
114	20250310	183800	2958950	1905	1905	1905	1905	0
115	20250310	183700	2958950	1905	1905	1905	1905	0
116	20250310	183600	2958950	1905	1905	1905	1905	0
117	20250310	183500	2958950	1905	1905	1905	1905	0
118	20250310	183400	2958950	1905	1905	1905	1905	0
119	20250310	183300	2958950	1905	1905	1905	1905	0
120	20250310	183200	2958950	1905	1905	1905	1905	0
121	20250310	183100	2958950	1905	1905	1905	1905	0
122	20250310	183000	2958950	1905	1905	1905	1905	142
123	20250310	182900	2958950	1905	1905	1905	1905	0
124	20250310	182800	2958950	1905	1905	1905	1905	0
125	20250310	182700	2958950	1905	1905	1905	1905	0
126	20250310	182600	2958950	1905	1905	1905	1905	0
127	20250310	182500	2958950	1905	1905	1905	1905	0
128	20250310	182400	2958950	1905	1905	1905	1905	0
129	20250310	182300	2958950	1905	1905	1905	1905	0
130	20250310	182200	2958950	1905	1905	1905	1905	0
131	20250310	182100	2958950	1905	1905	1905	1905	0
132	20250310	182000	2958950	1905	1905	1905	1905	0
133	20250310	181900	2958950	1905	1905	1905	1905	0
134	20250310	181800	2958950	1905	1905	1905	1905	0
135	20250310	181700	2958950	1905	1905	1905	1905	0
136	20250310	181600	2958950	1905	1905	1905	1905	0
137	20250310	181500	2958950	1905	1905	1905	1905	0
138	20250310	181400	2958950	1905	1905	1905	1905	0
139	20250310	181300	2958950	1905	1905	1905	1905	0
140	20250310	181200	2958950	1905	1905	1905	1905	0
141	20250310	181100	2958950	1905	1905	1905	1905	0
142	20250310	181000	2958950	1905	1905	1905	1905	0
143	20250310	180900	2958950	1905	1905	1905	1905	0
144	20250310	180800	2958950	1905	1905	1905	1905	0
145	20250310	180700	2958950	1905	1905	1905	1905	0
146	20250310	180600	2958950	1905	1905	1905	1905	0
147	20250310	180500	2958950	1905	1905	1905	1905	0
148	20250310	180400	2958950	1905	1905	1905	1905	0
149	20250310	180300	2958950	1905	1905	1905	1905	0
150	20250310	180200	2958950	1905	1905	1905	1905	0
151	20250310	180100	2958950	1905	1905	1905	1905	0
152	20250310	180000	2958950	1905	1905	1905	1905	142
153	20250310	175900	2958950	1905	1905	1905	1905	0
154	20250310	175800	2958950	1905	1905	1905	1905	0
155	20250310	175700	2958950	1905	1905	1905	1905	0
156	20250310	175600	2958950	1905	1905	1905	1905	0
157	20250310	175500	2958950	1905	1905	1905	1905	0
158	20250310	175400	2958950	1905	1905	1905	1905	0
159	20250310	175300	2958950	1905	1905	1905	1905	0
160	20250310	175200	2958950	1905	1905	1905	1905	0
161	20250310	175100	2958950	1905	1905	1905	1905	0
162	20250310	175000	2958950	1905	1905	1905	1905	0
163	20250310	174900	2958950	1905	1905	1905	1905	0
164	20250310	174800	2958950	1905	1905	1905	1905	0
165	20250310	174700	2958950	1905	1905	1905	1905	0
166	20250310	174600	2958950	1905	1905	1905	1905	0
167	20250310	174500	2958950	1905	1905	1905	1905	0
168	20250310	174400	2958950	1905	1905	1905	1905	0
169	20250310	174300	2958950	1905	1905	1905	1905	0
170	20250310	174200	2958950	1905	1905	1905	1905	0
171	20250310	174100	2958950	1905	1905	1905	1905	0
172	20250310	174000	2958950	1905	1905	1905	1905	0
173	20250310	173900	2958950	1905	1905	1905	1905	0
174	20250310	173800	2958950	1905	1905	1905	1905	0
175	20250310	173700	2958950	1905	1905	1905	1905	0
176	20250310	173600	2958950	1905	1905	1905	1905	0
177	20250310	173500	2958950	1905	1905	1905	1905	0
178	20250310	173400	2958950	1905	1905	1905	1905	0
179	20250310	173300	2958950	1905	1905	1905	1905	0
180	20250310	173200	2958950	1905	1905	1905	1905	0
181	20250310	173100	2958950	1905	1905	1905	1905	0
182	20250310	173000	2958950	1905	1905	1905	1905	142
183	20250310	172900	2958950	1905	1905	1905	1905	0
184	20250310	172800	2958950	1905	1905	1905	1905	0
185	20250310	172700	2958950	1905	1905	1905	1905	0
186	20250310	172600	2958950	1905	1905	1905	1905	0
187	20250310	172500	2958950	1905	1905	1905	1905	0
188	20250310	172400	2958950	1905	1905	1905	1905	0
189	20250310	172300	2958950	1905	1905	1905	1905	0
190	20250310	172200	2958950	1905	1905	1905	1905	0
191	20250310	172100	2958950	1905	1905	1905	1905	0
192	20250310	172000	2958950	1905	1905	1905	1905	0
193	20250310	171900	2958950	1905	1905	1905	1905	0
194	20250310	171800	2958950	1905	1905	1905	1905	0
195	20250310	171700	2958950	1905	1905	1905	1905	0
196	20250310	171600	2958950	1905	1905	1905	1905	0
197	20250310	171500	2958950	1905	1905	1905	1905	0
198	20250310	171400	2958950	1905	1905	1905	1905	0
199	20250310	171300	2958950	1905	1905	1905	1905	0
200	20250310	171200	2958950	1905	1905	1905	1905	0
201	20250310	171100	2958950	1905	1905	1905	1905	0
202	20250310	171000	2958950	1905	1905	1905	1905	0
203	20250310	170900	2958950	1905	1905	1905	1905	0
204	20250310	170800	2958950	1905	1905	1905	1905	0
205	20250310	170700	2958950	1905	1905	1905	1905	0
206	20250310	170600	2958950	1905	1905	1905	1905	0
207	20250310	170500	2958950	1905	1905	1905	1905	0
208	20250310	170400	2958950	1905	1905	1905	1905	0
209	20250310	170300	2958950	1905	1905	1905	1905	0
210	20250310	170200	2958950	1905	1905	1905	1905	0
211	20250310	170100	2958950	1905	1905	1905	1905	0
212	20250310	170000	2958950	1905	1905	1905	1905	142
213	20250310	165900	2958950	1905	1905	1905	1905	0
214	20250310	165800	2958950	1905	1905	1905	1905	0
215	20250310	165700	2958950	1905	1905	1905	1905	0
216	20250310	165600	2958950	1905	1905	1905	1905	0
217	20250310	165500	2958950	1905	1905	1905	1905	0
218	20250310	165400	2958950	1905	1905	1905	1905	0
219	20250310	165300	2958950	1905	1905	1905	1905	0
220	20250310	165200	2958950	1905	1905	1905	1905	0
221	20250310	165100	2958950	1905	1905	1905	1905	0
222	20250310	165000	2958950	1905	1905	1905	1905	0
223	20250310	164900	2958950	1905	1905	1905	1905	0
224	20250310	164800	2958950	1905	1905	1905	1905	0
225	20250310	164700	2958950	1905	1905	1905	1905	0
226	20250310	164600	2958950	1905	1905	1905	1905	0
227	20250310	164500	2958950	1905	1905	1905	1905	0
228	20250310	164400	2958950	1905	1905	1905	1905	0
229	20250310	164300	2958950	1905	1905	1905	1905	0
230	20250310	164200	2958950	1905	1905	1905	1905	0
231	20250310	164100	2958950	1905	1905	1905	1905	0
232	20250310	164000	2958950	1905	1905	1905	1905	0
233	20250310	163900	2958950	1905	1905	1905	1905	0
234	20250310	163800	2958950	1905	1905	1905	1905	0
235	20250310	163700	2958950	1905	1905	1905	1905	0
236	20250310	163600	2958950	1905	1905	1905	1905	0
237	20250310	163500	2958950	1905	1905	1905	1905	0
238	20250310	163400	2958950	1905	1905	1905	1905	0
239	20250310	163300	2958950	1905	1905	1905	1905	0
240	20250310	163200	2958950	1905	1905	1905	1905	0
241	20250310	163100	2958950	1905	1905	1905	1905	0
242	20250310	163000	2958950	1905	1905	1905	1905	142
243	20250310	162900	2958950	1905	1905	1905	1905	0
244	20250310	162800	2958950	1905	1905	1905	1905	0
245	20250310	162700	2958950	1905	1905	1905	1905	0
246	20250310	162600	2958950	1905	1905	1905	1905	0
247	20250310	162500	2958950	1905	1905	1905	1905	0
248	20250310	162400	2958950	1905	1905	1905	1905	0
249	20250310	162300	2958950	1905	1905	1905	1905	0
250	20250310	162200	2958950	1905	1905	1905	1905	0
251	20250310	162100	2958950	1905	1905	1905	1905	0
252	20250310	162000	2958950	1905	1905	1905	1905	0
253	20250310	161900	2958950	1905	1905	1905	1905	0
254	20250310	161800	2958950	1905	1905	1905	1905	0
255	20250310	161700	2958950	1905	1905	1905	1905	0
256	20250310	161600	2958950	1905	1905	1905	1905	0
257	20250310	161500	2958950	1905	1905	1905	1905	0
258	20250310	161400	2958950	1905	1905	1905	1905	0
259	20250310	161300	2958950	1905	1905	1905	1905	0
260	20250310	161200	2958950	1905	1905	1905	1905	0
261	20250310	161100	2958950	1905	1905	1905	1905	0
262	20250310	161000	2958950	1905	1905	1905	1905	0
263	20250310	160900	2958950	1905	1905	1905	1905	0
264	20250310	160800	2958950	1905	1905	1905	1905	0
265	20250310	160700	2958950	1905	1905	1905	1905	0
266	20250310	160600	2958950	1905	1905	1905	1905	0
267	20250310	160500	2958950	1905	1905	1905	1905	0
268	20250310	160400	2958950	1905	1905	1905	1905	0
269	20250310	160300	2958950	1905	1905	1905	1905	0
270	20250310	160200	2958950	1905	1905	1905	1905	0
271	20250310	160100	2958950	1905	1905	1905	1905	0
272	20250310	160000	2958950	1905	1905	1905	1905	142
273	20250310	155900	2958950	1905	1905	1905	1905	0
274	20250310	155800	2958950	1905	1905	1905	1905	0
275	20250310	155700	2958950	1905	1905	1905	1905	0
276	20250310	155600	2958950	1905	1905	1905	1905	0
277	20250310	155500	2958950	1905	1905	1905	1905	0
278	20250310	155400	2958950	1905	1905	1905	1905	0
279	20250310	155300	2958950	1905	1905	1905	1905	0
280	20250310	155200	2958950	1905	1905	1905	1905	0
281	20250310	155100	2958950	1905	1905	1905	1905	0
282	20250310	155000	2958950	1905	1905	1905	1905	0
283	20250310	154900	2958950	1905	1905	1905	1905	0
284	20250310	154800	2958950	1905	1905	1905	1905	0
285	20250310	154700	2958950	1905	1905	1905	1905	0
286	20250310	154600	2958950	1905	1905	1905	1905	0
287	20250310	154500	2958950	1905	1905	1905	1905	0
288	20250310	154400	2958950	1905	1905	1905	1905	0
289	20250310	154300	2958950	1905	1905	1905	1905	0
290	20250310	154200	2958950	1905	1905	1905	1905	0
291	20250310	154100	2958950	1905	1905	1905	1905	0
292	20250310	154000	2958950	1905	1905	1905	1905	0
293	20250310	153900	2958950	1905	1905	1905	1905	0
294	20250310	153800	2958950	1905	1905	1905	1905	0
295	20250310	153700	2958950	1905	1905	1905	1905	0
296	20250310	153600	2958950	1905	1905	1905	1905	0
297	20250310	153500	2958950	1905	1905	1905	1905	0
298	20250310	153400	2958950	1905	1905	1905	1905	0
299	20250310	153300	2958950	1905	1905	1905	1905	0
300	20250310	153200	2958950	1905	1905	1905	1905	0
301	20250310	153100	2958950	1905	1905	1905	1905	0
302	20250310	153000	2958950	1905	1905	1905	1905	284
303	20250310	152900	2688440	1924	1924	1924	1924	0
304	20250310	152800	2688440	1924	1924	1924	1924	0
305	20250310	152700	2688440	1924	1924	1924	1924	0
306	20250310	152600	2688440	1924	1924	1924	1924	0
307	20250310	152500	2688440	1924	1924	1924	1924	0
308	20250310	152400	2688440	1924	1924	1924	1924	0
309	20250310	152300	2688440	1924	1924	1924	1924	0
310	20250310	152200	2688440	1924	1924	1924	1924	0
311	20250310	152100	2688440	1924	1924	1924	1924	0
312	20250310	152000	2688440	1924	1924	1924	1924	0
313	20250310	151900	2688440	1924	1924	1924	1924	0
314	20250310	151800	2688440	1924	1924	1924	1924	0
315	20250310	151700	2688440	1924	1924	1924	1924	0
316	20250310	151600	2688440	1924	1924	1924	1924	3
317	20250310	151500	2682668	1925	1925	1925	1925	0
318	20250310	151400	2682668	1925	1925	1925	1925	0
319	20250310	151300	2682668	1925	1925	1925	1925	0
320	20250310	151200	2682668	1925	1925	1925	1925	0
321	20250310	151100	2682668	1925	1925	1925	1925	0
322	20250310	151000	2682668	1925	1925	1925	1925	2
323	20250310	150900	2678818	1924	1924	1924	1924	0
324	20250310	150800	2678818	1924	1924	1924	1924	0
325	20250310	150700	2678818	1924	1924	1924	1924	7
326	20250310	150600	2665350	1924	1924	1924	1924	0
327	20250310	150500	2665350	1924	1924	1924	1924	0
328	20250310	150400	2665350	1924	1924	1924	1924	0
329	20250310	150300	2665350	1924	1924	1924	1924	0
330	20250310	150200	2665350	1924	1924	1924	1924	0
331	20250310	150100	2665350	1924	1924	1924	1924	0
332	20250310	150000	2665350	1924	1924	1924	1924	0
333	20250310	145900	2665350	1924	1924	1924	1924	0
334	20250310	145800	2665350	1924	1924	1924	1924	0
335	20250310	145700	2665350	1924	1924	1924	1924	0
336	20250310	145600	2665350	1924	1924	1924	1924	0
337	20250310	145500	2665350	1924	1924	1924	1924	0
338	20250310	145400	2665350	1924	1924	1924	1924	2
339	20250310	145300	2661502	1924	1924	1924	1924	0
340	20250310	145200	2661502	1924	1924	1924	1924	0
341	20250310	145100	2661502	1924	1924	1924	1924	0
342	20250310	145000	2661502	1924	1924	1924	1924	0
343	20250310	144900	2661502	1924	1924	1924	1924	0
344	20250310	144800	2661502	1924	1924	1924	1924	0
345	20250310	144700	2661502	1924	1924	1924	1924	0
346	20250310	144600	2661502	1924	1924	1924	1924	0
347	20250310	144500	2661502	1924	1924	1924	1924	1
348	20250310	144400	2659578	1925	1925	1925	1925	0
349	20250310	144300	2659578	1925	1925	1925	1925	0
350	20250310	144200	2659578	1925	1925	1925	1925	0
351	20250310	144100	2659578	1925	1925	1925	1925	0
352	20250310	144000	2659578	1925	1925	1925	1925	0
353	20250310	143900	2659578	1925	1925	1925	1925	0
354	20250310	143800	2659578	1925	1925	1925	1925	0
355	20250310	143700	2659578	1925	1925	1925	1925	0
356	20250310	143600	2659578	1925	1925	1925	1925	0
357	20250310	143500	2659578	1925	1925	1925	1925	0
358	20250310	143400	2659578	1925	1925	1925	1925	0
359	20250310	143300	2659578	1925	1925	1925	1925	0
360	20250310	143200	2659578	1925	1925	1925	1925	0
361	20250310	143100	2659578	1925	1925	1925	1925	0
362	20250310	143000	2659578	1925	1925	1925	1925	0
363	20250310	142900	2659578	1925	1925	1925	1925	0
364	20250310	142800	2659578	1925	1925	1925	1925	0
365	20250310	142700	2659578	1925	1925	1925	1925	0
366	20250310	142600	2659578	1925	1925	1925	1925	0
367	20250310	142500	2659578	1925	1925	1925	1925	0
368	20250310	142400	2659578	1925	1925	1925	1925	0
369	20250310	142300	2659578	1925	1925	1925	1925	0
370	20250310	142200	2659578	1925	1925	1925	1925	0
371	20250310	142100	2659578	1925	1925	1925	1925	0
372	20250310	142000	2659578	1925	1925	1925	1925	0
373	20250310	141900	2659578	1925	1925	1925	1925	0
374	20250310	141800	2659578	1925	1925	1925	1925	0
375	20250310	141700	2659578	1925	1925	1925	1925	0
376	20250310	141600	2659578	1925	1925	1925	1925	0
377	20250310	141500	2659578	1925	1925	1925	1925	0
378	20250310	141400	2659578	1925	1925	1925	1925	0
379	20250310	141300	2659578	1925	1925	1925	1925	0
380	20250310	141200	2659578	1925	1925	1925	1925	0
381	20250310	141100	2659578	1925	1925	1925	1925	0
382	20250310	141000	2659578	1925	1925	1925	1925	0
383	20250310	140900	2659578	1925	1925	1925	1925	0
384	20250310	140800	2659578	1925	1925	1925	1925	0
385	20250310	140700	2659578	1925	1925	1925	1925	0
386	20250310	140600	2659578	1925	1925	1925	1925	0
387	20250310	140500	2659578	1925	1925	1925	1925	0
388	20250310	140400	2659578	1925	1925	1925	1925	0
389	20250310	140300	2659578	1925	1925	1925	1925	0
390	20250310	140200	2659578	1925	1925	1925	1925	0
391	20250310	140100	2659578	1925	1925	1925	1925	0
392	20250310	140000	2659578	1925	1925	1925	1925	0
393	20250310	135900	2659578	1925	1925	1925	1925	0
394	20250310	135800	2659578	1925	1925	1925	1925	0
395	20250310	135700	2659578	1925	1925	1925	1925	0
396	20250310	135600	2659578	1925	1925	1925	1925	0
397	20250310	135500	2659578	1925	1925	1925	1925	0
398	20250310	135400	2659578	1925	1925	1925	1925	0
399	20250310	135300	2659578	1925	1925	1925	1925	0
400	20250310	135200	2659578	1925	1925	1925	1925	0
401	20250310	135100	2659578	1925	1925	1925	1925	0
402	20250310	135000	2659578	1925	1925	1925	1925	0
403	20250310	134900	2659578	1925	1925	1925	1925	0
404	20250310	134800	2659578	1925	1925	1925	1925	0
405	20250310	134700	2659578	1925	1925	1925	1925	0
406	20250310	134600	2659578	1925	1925	1925	1925	0
407	20250310	134500	2659578	1925	1925	1925	1925	0
408	20250310	134400	2659578	1925	1925	1925	1925	0
409	20250310	134300	2659578	1925	1925	1925	1925	0
410	20250310	134200	2659578	1925	1925	1925	1925	0
411	20250310	134100	2659578	1925	1925	1925	1925	0
412	20250310	134000	2659578	1925	1925	1925	1925	0
413	20250310	133900	2659578	1925	1925	1925	1925	0
414	20250310	133800	2659578	1925	1925	1925	1925	0
415	20250310	133700	2659578	1925	1925	1925	1925	0
416	20250310	133600	2659578	1925	1925	1925	1925	0
417	20250310	133500	2659578	1925	1925	1925	1925	0
418	20250310	133400	2659578	1925	1925	1925	1925	0
419	20250310	133300	2659578	1925	1925	1925	1925	0
420	20250310	133200	2659578	1925	1925	1925	1925	0
421	20250310	133100	2659578	1925	1925	1925	1925	0
422	20250310	133000	2659578	1925	1925	1925	1925	0
423	20250310	132900	2659578	1925	1925	1925	1925	0
424	20250310	132800	2659578	1925	1925	1925	1925	0
425	20250310	132700	2659578	1925	1925	1925	1925	0
426	20250310	132600	2659578	1925	1925	1925	1925	0
427	20250310	132500	2659578	1925	1925	1925	1925	0
428	20250310	132400	2659578	1925	1925	1925	1925	0
429	20250310	132300	2659578	1925	1925	1925	1925	0
430	20250310	132200	2659578	1925	1925	1925	1925	0
431	20250310	132100	2659578	1925	1925	1925	1925	0
432	20250310	132000	2659578	1925	1925	1925	1925	0
433	20250310	131900	2659578	1925	1925	1925	1925	0
434	20250310	131800	2659578	1925	1925	1925	1925	0
435	20250310	131700	2659578	1925	1925	1925	1925	0
436	20250310	131600	2659578	1925	1925	1925	1925	0
437	20250310	131500	2659578	1925	1925	1925	1925	0
438	20250310	131400	2659578	1925	1925	1925	1925	0
439	20250310	131300	2659578	1925	1925	1925	1925	0
440	20250310	131200	2659578	1925	1925	1925	1925	0
441	20250310	131100	2659578	1925	1925	1925	1925	0
442	20250310	131000	2659578	1925	1925	1925	1925	0
443	20250310	130900	2659578	1925	1925	1925	1925	0
444	20250310	130800	2659578	1925	1925	1925	1925	0
445	20250310	130700	2659578	1925	1925	1925	1925	0
446	20250310	130600	2659578	1925	1925	1925	1925	0
447	20250310	130500	2659578	1925	1925	1925	1925	1
448	20250310	130400	2657653	1915	1915	1915	1915	0
449	20250310	130300	2657653	1915	1915	1915	1915	0
450	20250310	130200	2657653	1915	1915	1915	1915	0
451	20250310	130100	2657653	1915	1915	1915	1915	0
452	20250310	130000	2657653	1915	1915	1915	1915	801
453	20250310	125900	1123738	1925	1925	1925	1925	0
454	20250310	125800	1123738	1925	1925	1925	1925	0
455	20250310	125700	1123738	1925	1925	1925	1925	0
456	20250310	125600	1123738	1925	1925	1925	1925	0
457	20250310	125500	1123738	1925	1925	1925	1925	0
458	20250310	125400	1123738	1925	1925	1925	1925	0
459	20250310	125300	1123738	1925	1925	1925	1925	0
460	20250310	125200	1123738	1925	1925	1925	1925	0
461	20250310	125100	1123738	1925	1925	1925	1925	0
462	20250310	125000	1123738	1925	1925	1925	1925	0
463	20250310	124900	1123738	1925	1925	1925	1925	0
464	20250310	124800	1123738	1925	1925	1925	1925	0
465	20250310	124700	1123738	1925	1925	1925	1925	0
466	20250310	124600	1123738	1925	1925	1925	1925	0
467	20250310	124500	1123738	1925	1925	1925	1925	0
468	20250310	124400	1123738	1925	1925	1925	1925	0
469	20250310	124300	1123738	1925	1925	1925	1925	0
470	20250310	124200	1123738	1925	1925	1925	1925	0
471	20250310	124100	1123738	1925	1925	1925	1925	0
472	20250310	124000	1123738	1925	1925	1925	1925	0
473	20250310	123900	1123738	1925	1925	1925	1925	0
474	20250310	123800	1123738	1925	1925	1925	1925	0
475	20250310	123700	1123738	1925	1925	1925	1925	0
476	20250310	123600	1123738	1925	1925	1925	1925	0
477	20250310	123500	1123738	1925	1925	1925	1925	0
478	20250310	123400	1123738	1925	1925	1925	1925	0
479	20250310	123300	1123738	1925	1925	1925	1925	0
480	20250310	123200	1123738	1925	1925	1925	1925	0
481	20250310	123100	1123738	1925	1925	1925	1925	0
482	20250310	123000	1123738	1925	1925	1925	1925	0
483	20250310	122900	1123738	1925	1925	1925	1925	0
484	20250310	122800	1123738	1925	1925	1925	1925	0
485	20250310	122700	1123738	1925	1925	1925	1925	0
486	20250310	122600	1123738	1925	1925	1925	1925	0
487	20250310	122500	1123738	1925	1925	1925	1925	0
488	20250310	122400	1123738	1925	1925	1925	1925	0
489	20250310	122300	1123738	1925	1925	1925	1925	0
490	20250310	122200	1123738	1925	1925	1925	1925	0
491	20250310	122100	1123738	1925	1925	1925	1925	0
492	20250310	122000	1123738	1925	1925	1925	1925	0
493	20250310	121900	1123738	1925	1925	1925	1925	0
494	20250310	121800	1123738	1925	1925	1925	1925	0
495	20250310	121700	1123738	1925	1925	1925	1925	0
496	20250310	121600	1123738	1925	1925	1925	1925	0
497	20250310	121500	1123738	1925	1925	1925	1925	0
498	20250310	121400	1123738	1925	1925	1925	1925	0
499	20250310	121300	1123738	1925	1925	1925	1925	0
500	20250310	121200	1123738	1925	1925	1925	1925	0
501	20250310	121100	1123738	1925	1925	1925	1925	0
502	20250310	121000	1123738	1925	1925	1925	1925	0
503	20250310	120900	1123738	1925	1925	1925	1925	0
504	20250310	120800	1123738	1925	1925	1925	1925	0
505	20250310	120700	1123738	1925	1925	1925	1925	0
506	20250310	120600	1123738	1925	1925	1925	1925	0
507	20250310	120500	1123738	1925	1925	1925	1925	0
508	20250310	120400	1123738	1925	1925	1925	1925	0
509	20250310	120300	1123738	1925	1925	1925	1925	0
510	20250310	120200	1123738	1925	1925	1925	1925	0
511	20250310	120100	1123738	1925	1925	1925	1925	0
512	20250310	120000	1123738	1925	1925	1925	1925	0
513	20250310	115900	1123738	1925	1925	1925	1925	0
514	20250310	115800	1123738	1925	1925	1925	1925	0
515	20250310	115700	1123738	1925	1925	1925	1925	1
516	20250310	115600	1121813	1925	1925	1925	1925	0
517	20250310	115500	1121813	1925	1925	1925	1925	0
518	20250310	115400	1121813	1925	1925	1925	1925	0
519	20250310	115300	1121813	1925	1925	1925	1925	0
520	20250310	115200	1121813	1925	1925	1925	1925	0
521	20250310	115100	1121813	1925	1925	1925	1925	0
522	20250310	115000	1121813	1925	1925	1925	1925	0
523	20250310	114900	1121813	1925	1925	1925	1925	0
524	20250310	114800	1121813	1925	1925	1925	1925	0
525	20250310	114700	1121813	1925	1925	1925	1925	13
526	20250310	114600	1096788	1924	1924	1924	1924	4
527	20250310	114500	1089092	1924	1924	1924	1924	0
528	20250310	114400	1089092	1924	1924	1924	1924	0
529	20250310	114300	1089092	1924	1924	1924	1924	0
530	20250310	114200	1089092	1924	1924	1924	1924	0
531	20250310	114100	1089092	1924	1924	1924	1924	0
532	20250310	114000	1089092	1924	1924	1924	1924	0
533	20250310	113900	1089092	1924	1924	1924	1924	0
534	20250310	113800	1089092	1924	1924	1924	1924	0
535	20250310	113700	1089092	1924	1924	1924	1924	0
536	20250310	113600	1089092	1924	1924	1924	1924	0
537	20250310	113500	1089092	1924	1924	1924	1924	0
538	20250310	113400	1089092	1924	1924	1924	1924	0
539	20250310	113300	1089092	1924	1924	1924	1924	0
540	20250310	113200	1089092	1924	1924	1924	1924	0
541	20250310	113100	1089092	1924	1924	1924	1924	0
542	20250310	113000	1089092	1924	1924	1924	1924	0
543	20250310	112900	1089092	1924	1924	1924	1924	0
544	20250310	112800	1089092	1924	1924	1924	1924	0
545	20250310	112700	1089092	1924	1924	1924	1924	0
546	20250310	112600	1089092	1924	1924	1924	1924	0
547	20250310	112500	1089092	1924	1924	1924	1924	1
548	20250310	112400	1087168	1924	1923	1924	1923	15
549	20250310	112300	1058318	1925	1925	1925	1925	0
550	20250310	112200	1058318	1925	1925	1925	1925	0
551	20250310	112100	1058318	1925	1925	1925	1925	0
552	20250310	112000	1058318	1925	1925	1925	1925	0
553	20250310	111900	1058318	1925	1925	1925	1925	0
554	20250310	111800	1058318	1925	1925	1925	1925	0
555	20250310	111700	1058318	1925	1925	1925	1925	0
556	20250310	111600	1058318	1925	1925	1925	1925	0
557	20250310	111500	1058318	1925	1925	1925	1925	0
558	20250310	111400	1058318	1925	1925	1925	1925	0
559	20250310	111300	1058318	1925	1925	1925	1925	0
560	20250310	111200	1058318	1925	1925	1925	1925	0
561	20250310	111100	1058318	1925	1925	1925	1925	1
562	20250310	111000	1056393	1924	1924	1924	1924	0
563	20250310	110900	1056393	1924	1924	1924	1924	0
564	20250310	110800	1056393	1924	1924	1924	1924	0
565	20250310	110700	1056393	1924	1924	1924	1924	12
566	20250310	110600	1033305	1922	1922	1922	1922	0
567	20250310	110500	1033305	1922	1922	1922	1922	0
568	20250310	110400	1033305	1922	1922	1922	1922	0
569	20250310	110300	1033305	1922	1922	1922	1922	0
570	20250310	110200	1033305	1922	1922	1922	1922	0
571	20250310	110100	1033305	1922	1922	1922	1922	0
572	20250310	110000	1033305	1922	1922	1922	1922	0
573	20250310	105900	1033305	1922	1920	1922	1920	8
574	20250310	105800	1017943	1920	1920	1920	1920	0
575	20250310	105700	1017943	1920	1920	1920	1920	0
576	20250310	105600	1017943	1920	1920	1920	1920	0
577	20250310	105500	1017943	1920	1920	1920	1920	0
578	20250310	105400	1017943	1920	1920	1920	1920	0
579	20250310	105300	1017943	1920	1920	1920	1920	0
580	20250310	105200	1017943	1920	1920	1920	1920	0
581	20250310	105100	1017943	1920	1920	1920	1920	0
582	20250310	105000	1017943	1920	1920	1920	1920	0
583	20250310	104900	1017943	1920	1920	1920	1920	0
584	20250310	104800	1017943	1920	1920	1920	1920	0
585	20250310	104700	1017943	1920	1920	1920	1920	0
586	20250310	104600	1017943	1920	1920	1920	1920	0
587	20250310	104500	1017943	1920	1920	1920	1920	0
588	20250310	104400	1017943	1920	1920	1920	1920	0
589	20250310	104300	1017943	1920	1920	1920	1920	0
590	20250310	104200	1017943	1920	1920	1920	1920	0
591	20250310	104100	1017943	1920	1920	1920	1920	0
592	20250310	104000	1017943	1920	1920	1920	1920	0
593	20250310	103900	1017943	1920	1920	1920	1920	0
594	20250310	103800	1017943	1920	1920	1920	1920	0
595	20250310	103700	1017943	1920	1920	1920	1920	0
596	20250310	103600	1017943	1920	1920	1920	1920	20
597	20250310	103500	979543	1920	1920	1920	1920	0
598	20250310	103400	979543	1920	1920	1920	1920	0
599	20250310	103300	979543	1920	1920	1920	1920	0
600	20250310	103200	979543	1920	1920	1920	1920	0
601	20250310	103100	979543	1920	1920	1920	1920	1
602	20250310	103000	977623	1903	1903	1903	1903	0
603	20250310	102900	977623	1903	1903	1903	1903	0
604	20250310	102800	977623	1903	1903	1903	1903	0
605	20250310	102700	977623	1903	1903	1903	1903	0
606	20250310	102600	977623	1903	1903	1903	1903	0
607	20250310	102500	977623	1903	1903	1903	1903	0
608	20250310	102400	977623	1903	1903	1903	1903	0
609	20250310	102300	977623	1903	1903	1903	1903	0
610	20250310	102200	977623	1903	1903	1903	1903	0
611	20250310	102100	977623	1903	1903	1903	1903	0
612	20250310	102000	977623	1903	1903	1903	1903	5
613	20250310	101900	968108	1917	1917	1917	1917	0
614	20250310	101800	968108	1917	1917	1917	1917	5
615	20250310	101700	958523	1920	1920	1920	1920	0
616	20250310	101600	958523	1920	1920	1920	1920	0
617	20250310	101500	958523	1920	1920	1920	1920	0
618	20250310	101400	958523	1920	1920	1920	1920	0
619	20250310	101300	958523	1920	1920	1920	1920	0
620	20250310	101200	958523	1920	1920	1920	1920	0
621	20250310	101100	958523	1920	1920	1920	1920	0
622	20250310	101000	958523	1920	1920	1920	1920	0
623	20250310	100900	958523	1920	1920	1920	1920	0
624	20250310	100800	958523	1920	1920	1920	1920	0
625	20250310	100700	958523	1920	1920	1920	1920	0
626	20250310	100600	958523	1920	1920	1920	1920	0
627	20250310	100500	958523	1920	1920	1920	1920	0
628	20250310	100400	958523	1920	1920	1920	1920	0
629	20250310	100300	958523	1920	1920	1920	1920	0
630	20250310	100200	958523	1920	1920	1920	1920	0
631	20250310	100100	958523	1920	1920	1920	1920	0
632	20250310	100000	958523	1920	1920	1920	1920	0
633	20250310	095900	958523	1920	1920	1920	1920	10
634	20250310	095800	939323	1920	1920	1920	1920	0
635	20250310	095700	939323	1920	1920	1920	1920	0
636	20250310	095600	939323	1920	1920	1920	1920	0
637	20250310	095500	939323	1920	1920	1920	1920	0
638	20250310	095400	939323	1920	1920	1920	1920	0
639	20250310	095300	939323	1920	1920	1920	1920	0
640	20250310	095200	939323	1920	1920	1920	1920	0
641	20250310	095100	939323	1920	1920	1920	1920	0
642	20250310	095000	939323	1920	1920	1920	1920	0
643	20250310	094900	939323	1920	1920	1920	1920	0
644	20250310	094800	939323	1920	1920	1920	1920	0
645	20250310	094700	939323	1920	1920	1920	1920	0
646	20250310	094600	939323	1920	1920	1920	1920	0
647	20250310	094500	939323	1920	1920	1920	1920	0
648	20250310	094400	939323	1920	1920	1920	1920	0
649	20250310	094300	939323	1920	1920	1920	1920	1
650	20250310	094200	937403	1920	1920	1920	1920	0
651	20250310	094100	937403	1920	1919	1920	1919	2
652	20250310	094000	933564	1900	1900	1900	1900	0
653	20250310	093900	933564	1900	1900	1900	1900	0
654	20250310	093800	933564	1900	1900	1900	1900	0
655	20250310	093700	933564	1900	1901	1901	1900	121
656	20250310	093600	703663	1900	1907	1907	1900	237
657	20250310	093500	252398	1908	1920	1920	1908	16
658	20250310	093400	221824	1920	1920	1920	1920	0
659	20250310	093300	221824	1920	1920	1920	1920	0
660	20250310	093200	221824	1920	1920	1920	1920	0
661	20250310	093100	221824	1920	1920	1920	1920	0
662	20250310	093000	221824	1920	1920	1920	1920	0
663	20250310	092900	221824	1920	1920	1920	1920	0
664	20250310	092800	221824	1920	1920	1920	1920	0
665	20250310	092700	221824	1920	1920	1920	1920	0
666	20250310	092600	221824	1920	1920	1920	1920	0
667	20250310	092500	221824	1920	1920	1920	1920	0
668	20250310	092400	221824	1920	1920	1920	1920	0
669	20250310	092300	221824	1920	1920	1920	1920	0
670	20250310	092200	221824	1920	1920	1920	1920	0
671	20250310	092100	221824	1920	1920	1920	1920	0
672	20250310	092000	221824	1920	1920	1920	1920	0
673	20250310	091900	221824	1920	1920	1920	1920	0
674	20250310	091800	221824	1920	1920	1920	1920	0
675	20250310	091700	221824	1920	1920	1920	1920	0
676	20250310	091600	221824	1920	1920	1920	1920	0
677	20250310	091500	221824	1920	1920	1920	1920	0
678	20250310	091400	221824	1920	1920	1920	1920	0
679	20250310	091300	221824	1920	1920	1920	1920	0
680	20250310	091200	221824	1920	1920	1920	1920	1
681	20250310	091100	219904	1927	1927	1927	1927	0
682	20250310	091000	219904	1927	1927	1927	1927	0
683	20250310	090900	219904	1927	1927	1927	1927	0
684	20250310	090800	219904	1927	1927	1927	1927	0
685	20250310	090700	219904	1927	1927	1927	1927	2
686	20250310	090600	216050	1929	1929	1929	1929	0
687	20250310	090500	216050	1929	1929	1929	1929	0
688	20250310	090400	216050	1929	1929	1929	1929	0
689	20250310	090300	216050	1929	1929	1929	1929	34
690	20250310	090200	150464	1929	1930	1930	1929	19
691	20250310	090100	113812	1929	1929	1929	1929	58
692	20250310	090000	1930	1930	1930	1930	1930	1