KissMeData/143210/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	203000	2857689	1899	1899	1899	1899	56
3	20250312	202900	2857689	1899	1899	1899	1899	0
4	20250312	202800	2857689	1899	1899	1899	1899	0
5	20250312	202700	2857689	1899	1899	1899	1899	0
6	20250312	202600	2857689	1899	1899	1899	1899	0
7	20250312	202500	2857689	1899	1899	1899	1899	0
8	20250312	202400	2857689	1899	1899	1899	1899	0
9	20250312	202300	2857689	1899	1899	1899	1899	0
10	20250312	202200	2857689	1899	1899	1899	1899	0
11	20250312	202100	2857689	1899	1899	1899	1899	0
12	20250312	202000	2857689	1899	1899	1899	1899	0
13	20250312	201900	2857689	1899	1899	1899	1899	0
14	20250312	201800	2857689	1899	1899	1899	1899	0
15	20250312	201700	2857689	1899	1899	1899	1899	0
16	20250312	201600	2857689	1899	1899	1899	1899	0
17	20250312	201500	2857689	1899	1899	1899	1899	0
18	20250312	201400	2857689	1899	1899	1899	1899	0
19	20250312	201300	2857689	1899	1899	1899	1899	0
20	20250312	201200	2857689	1899	1899	1899	1899	0
21	20250312	201100	2857689	1899	1899	1899	1899	0
22	20250312	201000	2857689	1899	1899	1899	1899	0
23	20250312	200900	2857689	1899	1899	1899	1899	0
24	20250312	200800	2857689	1899	1899	1899	1899	0
25	20250312	200700	2857689	1899	1899	1899	1899	0
26	20250312	200600	2857689	1899	1899	1899	1899	0
27	20250312	200500	2857689	1899	1899	1899	1899	0
28	20250312	200400	2857689	1899	1899	1899	1899	0
29	20250312	200300	2857689	1899	1899	1899	1899	0
30	20250312	200200	2857689	1899	1899	1899	1899	0
31	20250312	200100	2857689	1899	1899	1899	1899	0
32	20250312	200000	2857689	1899	1899	1899	1899	56
33	20250312	195900	2857689	1899	1899	1899	1899	0
34	20250312	195800	2857689	1899	1899	1899	1899	0
35	20250312	195700	2857689	1899	1899	1899	1899	0
36	20250312	195600	2857689	1899	1899	1899	1899	0
37	20250312	195500	2857689	1899	1899	1899	1899	0
38	20250312	195400	2857689	1899	1899	1899	1899	0
39	20250312	195300	2857689	1899	1899	1899	1899	0
40	20250312	195200	2857689	1899	1899	1899	1899	0
41	20250312	195100	2857689	1899	1899	1899	1899	0
42	20250312	195000	2857689	1899	1899	1899	1899	0
43	20250312	194900	2857689	1899	1899	1899	1899	0
44	20250312	194800	2857689	1899	1899	1899	1899	0
45	20250312	194700	2857689	1899	1899	1899	1899	0
46	20250312	194600	2857689	1899	1899	1899	1899	0
47	20250312	194500	2857689	1899	1899	1899	1899	0
48	20250312	194400	2857689	1899	1899	1899	1899	0
49	20250312	194300	2857689	1899	1899	1899	1899	0
50	20250312	194200	2857689	1899	1899	1899	1899	0
51	20250312	194100	2857689	1899	1899	1899	1899	0
52	20250312	194000	2857689	1899	1899	1899	1899	0
53	20250312	193900	2857689	1899	1899	1899	1899	0
54	20250312	193800	2857689	1899	1899	1899	1899	0
55	20250312	193700	2857689	1899	1899	1899	1899	0
56	20250312	193600	2857689	1899	1899	1899	1899	0
57	20250312	193500	2857689	1899	1899	1899	1899	0
58	20250312	193400	2857689	1899	1899	1899	1899	0
59	20250312	193300	2857689	1899	1899	1899	1899	0
60	20250312	193200	2857689	1899	1899	1899	1899	0
61	20250312	193100	2857689	1899	1899	1899	1899	0
62	20250312	193000	2857689	1899	1899	1899	1899	56
63	20250312	192900	2857689	1899	1899	1899	1899	0
64	20250312	192800	2857689	1899	1899	1899	1899	0
65	20250312	192700	2857689	1899	1899	1899	1899	0
66	20250312	192600	2857689	1899	1899	1899	1899	0
67	20250312	192500	2857689	1899	1899	1899	1899	0
68	20250312	192400	2857689	1899	1899	1899	1899	0
69	20250312	192300	2857689	1899	1899	1899	1899	0
70	20250312	192200	2857689	1899	1899	1899	1899	0
71	20250312	192100	2857689	1899	1899	1899	1899	0
72	20250312	192000	2857689	1899	1899	1899	1899	0
73	20250312	191900	2857689	1899	1899	1899	1899	0
74	20250312	191800	2857689	1899	1899	1899	1899	0
75	20250312	191700	2857689	1899	1899	1899	1899	0
76	20250312	191600	2857689	1899	1899	1899	1899	0
77	20250312	191500	2857689	1899	1899	1899	1899	0
78	20250312	191400	2857689	1899	1899	1899	1899	0
79	20250312	191300	2857689	1899	1899	1899	1899	0
80	20250312	191200	2857689	1899	1899	1899	1899	0
81	20250312	191100	2857689	1899	1899	1899	1899	0
82	20250312	191000	2857689	1899	1899	1899	1899	0
83	20250312	190900	2857689	1899	1899	1899	1899	0
84	20250312	190800	2857689	1899	1899	1899	1899	0
85	20250312	190700	2857689	1899	1899	1899	1899	0
86	20250312	190600	2857689	1899	1899	1899	1899	0
87	20250312	190500	2857689	1899	1899	1899	1899	0
88	20250312	190400	2857689	1899	1899	1899	1899	0
89	20250312	190300	2857689	1899	1899	1899	1899	0
90	20250312	190200	2857689	1899	1899	1899	1899	0
91	20250312	190100	2857689	1899	1899	1899	1899	0
92	20250312	190000	2857689	1899	1899	1899	1899	56
93	20250312	185900	2857689	1899	1899	1899	1899	0
94	20250312	185800	2857689	1899	1899	1899	1899	0
95	20250312	185700	2857689	1899	1899	1899	1899	0
96	20250312	185600	2857689	1899	1899	1899	1899	0
97	20250312	185500	2857689	1899	1899	1899	1899	0
98	20250312	185400	2857689	1899	1899	1899	1899	0
99	20250312	185300	2857689	1899	1899	1899	1899	0
100	20250312	185200	2857689	1899	1899	1899	1899	0
101	20250312	185100	2857689	1899	1899	1899	1899	0
102	20250312	185000	2857689	1899	1899	1899	1899	0
103	20250312	184900	2857689	1899	1899	1899	1899	0
104	20250312	184800	2857689	1899	1899	1899	1899	0
105	20250312	184700	2857689	1899	1899	1899	1899	0
106	20250312	184600	2857689	1899	1899	1899	1899	0
107	20250312	184500	2857689	1899	1899	1899	1899	0
108	20250312	184400	2857689	1899	1899	1899	1899	0
109	20250312	184300	2857689	1899	1899	1899	1899	0
110	20250312	184200	2857689	1899	1899	1899	1899	0
111	20250312	184100	2857689	1899	1899	1899	1899	0
112	20250312	184000	2857689	1899	1899	1899	1899	0
113	20250312	183900	2857689	1899	1899	1899	1899	0
114	20250312	183800	2857689	1899	1899	1899	1899	0
115	20250312	183700	2857689	1899	1899	1899	1899	0
116	20250312	183600	2857689	1899	1899	1899	1899	0
117	20250312	183500	2857689	1899	1899	1899	1899	0
118	20250312	183400	2857689	1899	1899	1899	1899	0
119	20250312	183300	2857689	1899	1899	1899	1899	0
120	20250312	183200	2857689	1899	1899	1899	1899	0
121	20250312	183100	2857689	1899	1899	1899	1899	0
122	20250312	183000	2857689	1899	1899	1899	1899	56
123	20250312	182900	2857689	1899	1899	1899	1899	0
124	20250312	182800	2857689	1899	1899	1899	1899	0
125	20250312	182700	2857689	1899	1899	1899	1899	0
126	20250312	182600	2857689	1899	1899	1899	1899	0
127	20250312	182500	2857689	1899	1899	1899	1899	0
128	20250312	182400	2857689	1899	1899	1899	1899	0
129	20250312	182300	2857689	1899	1899	1899	1899	0
130	20250312	182200	2857689	1899	1899	1899	1899	0
131	20250312	182100	2857689	1899	1899	1899	1899	0
132	20250312	182000	2857689	1899	1899	1899	1899	0
133	20250312	181900	2857689	1899	1899	1899	1899	0
134	20250312	181800	2857689	1899	1899	1899	1899	0
135	20250312	181700	2857689	1899	1899	1899	1899	0
136	20250312	181600	2857689	1899	1899	1899	1899	0
137	20250312	181500	2857689	1899	1899	1899	1899	0
138	20250312	181400	2857689	1899	1899	1899	1899	0
139	20250312	181300	2857689	1899	1899	1899	1899	0
140	20250312	181200	2857689	1899	1899	1899	1899	0
141	20250312	181100	2857689	1899	1899	1899	1899	0
142	20250312	181000	2857689	1899	1899	1899	1899	0
143	20250312	180900	2857689	1899	1899	1899	1899	0
144	20250312	180800	2857689	1899	1899	1899	1899	0
145	20250312	180700	2857689	1899	1899	1899	1899	0
146	20250312	180600	2857689	1899	1899	1899	1899	0
147	20250312	180500	2857689	1899	1899	1899	1899	0
148	20250312	180400	2857689	1899	1899	1899	1899	0
149	20250312	180300	2857689	1899	1899	1899	1899	0
150	20250312	180200	2857689	1899	1899	1899	1899	0
151	20250312	180100	2857689	1899	1899	1899	1899	0
152	20250312	180000	2857689	1899	1899	1899	1899	56
153	20250312	175900	2857689	1899	1899	1899	1899	0
154	20250312	175800	2857689	1899	1899	1899	1899	0
155	20250312	175700	2857689	1899	1899	1899	1899	0
156	20250312	175600	2857689	1899	1899	1899	1899	0
157	20250312	175500	2857689	1899	1899	1899	1899	0
158	20250312	175400	2857689	1899	1899	1899	1899	0
159	20250312	175300	2857689	1899	1899	1899	1899	0
160	20250312	175200	2857689	1899	1899	1899	1899	0
161	20250312	175100	2857689	1899	1899	1899	1899	0
162	20250312	175000	2857689	1899	1899	1899	1899	0
163	20250312	174900	2857689	1899	1899	1899	1899	0
164	20250312	174800	2857689	1899	1899	1899	1899	0
165	20250312	174700	2857689	1899	1899	1899	1899	0
166	20250312	174600	2857689	1899	1899	1899	1899	0
167	20250312	174500	2857689	1899	1899	1899	1899	0
168	20250312	174400	2857689	1899	1899	1899	1899	0
169	20250312	174300	2857689	1899	1899	1899	1899	0
170	20250312	174200	2857689	1899	1899	1899	1899	0
171	20250312	174100	2857689	1899	1899	1899	1899	0
172	20250312	174000	2857689	1899	1899	1899	1899	0
173	20250312	173900	2857689	1899	1899	1899	1899	0
174	20250312	173800	2857689	1899	1899	1899	1899	0
175	20250312	173700	2857689	1899	1899	1899	1899	0
176	20250312	173600	2857689	1899	1899	1899	1899	0
177	20250312	173500	2857689	1899	1899	1899	1899	0
178	20250312	173400	2857689	1899	1899	1899	1899	0
179	20250312	173300	2857689	1899	1899	1899	1899	0
180	20250312	173200	2857689	1899	1899	1899	1899	0
181	20250312	173100	2857689	1899	1899	1899	1899	0
182	20250312	173000	2857689	1899	1899	1899	1899	56
183	20250312	172900	2857689	1899	1899	1899	1899	0
184	20250312	172800	2857689	1899	1899	1899	1899	0
185	20250312	172700	2857689	1899	1899	1899	1899	0
186	20250312	172600	2857689	1899	1899	1899	1899	0
187	20250312	172500	2857689	1899	1899	1899	1899	0
188	20250312	172400	2857689	1899	1899	1899	1899	0
189	20250312	172300	2857689	1899	1899	1899	1899	0
190	20250312	172200	2857689	1899	1899	1899	1899	0
191	20250312	172100	2857689	1899	1899	1899	1899	0
192	20250312	172000	2857689	1899	1899	1899	1899	0
193	20250312	171900	2857689	1899	1899	1899	1899	0
194	20250312	171800	2857689	1899	1899	1899	1899	0
195	20250312	171700	2857689	1899	1899	1899	1899	0
196	20250312	171600	2857689	1899	1899	1899	1899	0
197	20250312	171500	2857689	1899	1899	1899	1899	0
198	20250312	171400	2857689	1899	1899	1899	1899	0
199	20250312	171300	2857689	1899	1899	1899	1899	0
200	20250312	171200	2857689	1899	1899	1899	1899	0
201	20250312	171100	2857689	1899	1899	1899	1899	0
202	20250312	171000	2857689	1899	1899	1899	1899	0
203	20250312	170900	2857689	1899	1899	1899	1899	0
204	20250312	170800	2857689	1899	1899	1899	1899	0
205	20250312	170700	2857689	1899	1899	1899	1899	0
206	20250312	170600	2857689	1899	1899	1899	1899	0
207	20250312	170500	2857689	1899	1899	1899	1899	0
208	20250312	170400	2857689	1899	1899	1899	1899	0
209	20250312	170300	2857689	1899	1899	1899	1899	0
210	20250312	170200	2857689	1899	1899	1899	1899	0
211	20250312	170100	2857689	1899	1899	1899	1899	0
212	20250312	170000	2857689	1899	1899	1899	1899	56
213	20250312	165900	2857689	1899	1899	1899	1899	0
214	20250312	165800	2857689	1899	1899	1899	1899	0
215	20250312	165700	2857689	1899	1899	1899	1899	0
216	20250312	165600	2857689	1899	1899	1899	1899	0
217	20250312	165500	2857689	1899	1899	1899	1899	0
218	20250312	165400	2857689	1899	1899	1899	1899	0
219	20250312	165300	2857689	1899	1899	1899	1899	0
220	20250312	165200	2857689	1899	1899	1899	1899	0
221	20250312	165100	2857689	1899	1899	1899	1899	0
222	20250312	165000	2857689	1899	1899	1899	1899	0
223	20250312	164900	2857689	1899	1899	1899	1899	0
224	20250312	164800	2857689	1899	1899	1899	1899	0
225	20250312	164700	2857689	1899	1899	1899	1899	0
226	20250312	164600	2857689	1899	1899	1899	1899	0
227	20250312	164500	2857689	1899	1899	1899	1899	0
228	20250312	164400	2857689	1899	1899	1899	1899	0
229	20250312	164300	2857689	1899	1899	1899	1899	0
230	20250312	164200	2857689	1899	1899	1899	1899	0
231	20250312	164100	2857689	1899	1899	1899	1899	0
232	20250312	164000	2857689	1899	1899	1899	1899	0
233	20250312	163900	2857689	1899	1899	1899	1899	0
234	20250312	163800	2857689	1899	1899	1899	1899	0
235	20250312	163700	2857689	1899	1899	1899	1899	0
236	20250312	163600	2857689	1899	1899	1899	1899	0
237	20250312	163500	2857689	1899	1899	1899	1899	0
238	20250312	163400	2857689	1899	1899	1899	1899	0
239	20250312	163300	2857689	1899	1899	1899	1899	0
240	20250312	163200	2857689	1899	1899	1899	1899	0
241	20250312	163100	2857689	1899	1899	1899	1899	0
242	20250312	163000	2857689	1899	1899	1899	1899	56
243	20250312	162900	2857689	1899	1899	1899	1899	0
244	20250312	162800	2857689	1899	1899	1899	1899	0
245	20250312	162700	2857689	1899	1899	1899	1899	0
246	20250312	162600	2857689	1899	1899	1899	1899	0
247	20250312	162500	2857689	1899	1899	1899	1899	0
248	20250312	162400	2857689	1899	1899	1899	1899	0
249	20250312	162300	2857689	1899	1899	1899	1899	0
250	20250312	162200	2857689	1899	1899	1899	1899	0
251	20250312	162100	2857689	1899	1899	1899	1899	0
252	20250312	162000	2857689	1899	1899	1899	1899	0
253	20250312	161900	2857689	1899	1899	1899	1899	0
254	20250312	161800	2857689	1899	1899	1899	1899	0
255	20250312	161700	2857689	1899	1899	1899	1899	0
256	20250312	161600	2857689	1899	1899	1899	1899	0
257	20250312	161500	2857689	1899	1899	1899	1899	0
258	20250312	161400	2857689	1899	1899	1899	1899	0
259	20250312	161300	2857689	1899	1899	1899	1899	0
260	20250312	161200	2857689	1899	1899	1899	1899	0
261	20250312	161100	2857689	1899	1899	1899	1899	0
262	20250312	161000	2857689	1899	1899	1899	1899	0
263	20250312	160900	2857689	1899	1899	1899	1899	0
264	20250312	160800	2857689	1899	1899	1899	1899	0
265	20250312	160700	2857689	1899	1899	1899	1899	0
266	20250312	160600	2857689	1899	1899	1899	1899	0
267	20250312	160500	2857689	1899	1899	1899	1899	0
268	20250312	160400	2857689	1899	1899	1899	1899	0
269	20250312	160300	2857689	1899	1899	1899	1899	0
270	20250312	160200	2857689	1899	1899	1899	1899	0
271	20250312	160100	2857689	1899	1899	1899	1899	0
272	20250312	160000	2857689	1899	1899	1899	1899	56
273	20250312	155900	2857689	1899	1899	1899	1899	0
274	20250312	155800	2857689	1899	1899	1899	1899	0
275	20250312	155700	2857689	1899	1899	1899	1899	0
276	20250312	155600	2857689	1899	1899	1899	1899	0
277	20250312	155500	2857689	1899	1899	1899	1899	0
278	20250312	155400	2857689	1899	1899	1899	1899	0
279	20250312	155300	2857689	1899	1899	1899	1899	0
280	20250312	155200	2857689	1899	1899	1899	1899	0
281	20250312	155100	2857689	1899	1899	1899	1899	0
282	20250312	155000	2857689	1899	1899	1899	1899	0
283	20250312	154900	2857689	1899	1899	1899	1899	0
284	20250312	154800	2857689	1899	1899	1899	1899	0
285	20250312	154700	2857689	1899	1899	1899	1899	0
286	20250312	154600	2857689	1899	1899	1899	1899	0
287	20250312	154500	2857689	1899	1899	1899	1899	0
288	20250312	154400	2857689	1899	1899	1899	1899	0
289	20250312	154300	2857689	1899	1899	1899	1899	0
290	20250312	154200	2857689	1899	1899	1899	1899	0
291	20250312	154100	2857689	1899	1899	1899	1899	0
292	20250312	154000	2857689	1899	1899	1899	1899	0
293	20250312	153900	2857689	1899	1899	1899	1899	0
294	20250312	153800	2857689	1899	1899	1899	1899	0
295	20250312	153700	2857689	1899	1899	1899	1899	0
296	20250312	153600	2857689	1899	1899	1899	1899	0
297	20250312	153500	2857689	1899	1899	1899	1899	0
298	20250312	153400	2857689	1899	1899	1899	1899	0
299	20250312	153300	2857689	1899	1899	1899	1899	0
300	20250312	153200	2857689	1899	1899	1899	1899	0
301	20250312	153100	2857689	1899	1899	1899	1899	0
302	20250312	153000	2857689	1899	1899	1899	1899	112
303	20250312	152900	2751345	1901	1901	1901	1901	0
304	20250312	152800	2751345	1901	1901	1901	1901	0
305	20250312	152700	2751345	1901	1901	1901	1901	0
306	20250312	152600	2751345	1901	1901	1901	1901	0
307	20250312	152500	2751345	1901	1901	1901	1901	0
308	20250312	152400	2751345	1901	1901	1901	1901	0
309	20250312	152300	2751345	1901	1901	1901	1901	0
310	20250312	152200	2751345	1901	1901	1901	1901	0
311	20250312	152100	2751345	1901	1901	1901	1901	0
312	20250312	152000	2751345	1901	1901	1901	1901	0
313	20250312	151900	2751345	1901	1901	1901	1901	0
314	20250312	151800	2751345	1901	1901	1901	1901	0
315	20250312	151700	2751345	1901	1901	1901	1901	0
316	20250312	151600	2751345	1901	1901	1901	1901	0
317	20250312	151500	2751345	1901	1901	1901	1901	0
318	20250312	151400	2751345	1901	1901	1901	1901	0
319	20250312	151300	2751345	1901	1901	1901	1901	0
320	20250312	151200	2751345	1901	1901	1901	1901	0
321	20250312	151100	2751345	1901	1901	1901	1901	38
322	20250312	151000	2679107	1901	1901	1901	1901	0
323	20250312	150900	2679107	1901	1901	1901	1901	200
324	20250312	150800	2298907	1901	1901	1901	1901	448
325	20250312	150700	1447259	1901	1901	1901	1901	0
326	20250312	150600	1447259	1901	1901	1901	1901	0
327	20250312	150500	1447259	1901	1901	1901	1901	0
328	20250312	150400	1447259	1901	1901	1901	1901	0
329	20250312	150300	1447259	1901	1901	1901	1901	0
330	20250312	150200	1447259	1901	1901	1901	1901	0
331	20250312	150100	1447259	1901	1901	1901	1901	0
332	20250312	150000	1447259	1901	1901	1901	1901	0
333	20250312	145900	1447259	1901	1901	1901	1901	0
334	20250312	145800	1447259	1901	1901	1901	1901	10
335	20250312	145700	1428249	1901	1902	1902	1901	42
336	20250312	145600	1348387	1903	1903	1903	1903	0
337	20250312	145500	1348387	1903	1903	1903	1903	0
338	20250312	145400	1348387	1903	1903	1903	1903	0
339	20250312	145300	1348387	1903	1903	1903	1903	0
340	20250312	145200	1348387	1903	1903	1903	1903	0
341	20250312	145100	1348387	1903	1903	1903	1903	10
342	20250312	145000	1329357	1903	1903	1903	1903	0
343	20250312	144900	1329357	1903	1903	1903	1903	0
344	20250312	144800	1329357	1903	1903	1903	1903	0
345	20250312	144700	1329357	1903	1903	1903	1903	0
346	20250312	144600	1329357	1903	1903	1903	1903	0
347	20250312	144500	1329357	1903	1903	1903	1903	0
348	20250312	144400	1329357	1903	1903	1903	1903	0
349	20250312	144300	1329357	1903	1903	1903	1903	0
350	20250312	144200	1329357	1903	1903	1903	1903	0
351	20250312	144100	1329357	1903	1903	1903	1903	0
352	20250312	144000	1329357	1903	1903	1903	1903	0
353	20250312	143900	1329357	1903	1903	1903	1903	0
354	20250312	143800	1329357	1903	1903	1903	1903	0
355	20250312	143700	1329357	1903	1903	1903	1903	0
356	20250312	143600	1329357	1903	1903	1903	1903	0
357	20250312	143500	1329357	1903	1903	1903	1903	0
358	20250312	143400	1329357	1903	1903	1903	1903	36
359	20250312	143300	1260849	1903	1903	1903	1903	0
360	20250312	143200	1260849	1903	1903	1903	1903	0
361	20250312	143100	1260849	1903	1903	1903	1903	6
362	20250312	143000	1249431	1904	1904	1904	1904	0
363	20250312	142900	1249431	1904	1904	1904	1904	0
364	20250312	142800	1249431	1904	1904	1904	1904	0
365	20250312	142700	1249431	1904	1904	1904	1904	0
366	20250312	142600	1249431	1904	1904	1904	1904	0
367	20250312	142500	1249431	1904	1904	1904	1904	0
368	20250312	142400	1249431	1904	1904	1904	1904	0
369	20250312	142300	1249431	1904	1904	1904	1904	0
370	20250312	142200	1249431	1904	1904	1904	1904	0
371	20250312	142100	1249431	1904	1904	1904	1904	0
372	20250312	142000	1249431	1904	1904	1904	1904	0
373	20250312	141900	1249431	1904	1904	1904	1904	0
374	20250312	141800	1249431	1904	1904	1904	1904	0
375	20250312	141700	1249431	1904	1904	1904	1904	0
376	20250312	141600	1249431	1904	1904	1904	1904	0
377	20250312	141500	1249431	1904	1904	1904	1904	0
378	20250312	141400	1249431	1904	1904	1904	1904	0
379	20250312	141300	1249431	1904	1904	1904	1904	0
380	20250312	141200	1249431	1904	1904	1904	1904	0
381	20250312	141100	1249431	1904	1904	1904	1904	0
382	20250312	141000	1249431	1904	1904	1904	1904	0
383	20250312	140900	1249431	1904	1904	1904	1904	0
384	20250312	140800	1249431	1904	1904	1904	1904	0
385	20250312	140700	1249431	1904	1904	1904	1904	0
386	20250312	140600	1249431	1904	1904	1904	1904	0
387	20250312	140500	1249431	1904	1904	1904	1904	0
388	20250312	140400	1249431	1904	1904	1904	1904	0
389	20250312	140300	1249431	1904	1904	1904	1904	0
390	20250312	140200	1249431	1904	1904	1904	1904	0
391	20250312	140100	1249431	1904	1904	1904	1904	0
392	20250312	140000	1249431	1904	1904	1904	1904	0
393	20250312	135900	1249431	1904	1904	1904	1904	0
394	20250312	135800	1249431	1904	1904	1904	1904	11
395	20250312	135700	1228487	1905	1905	1905	1905	0
396	20250312	135600	1228487	1905	1905	1905	1905	0
397	20250312	135500	1228487	1905	1905	1905	1905	0
398	20250312	135400	1228487	1905	1905	1905	1905	10
399	20250312	135300	1209437	1904	1904	1904	1904	0
400	20250312	135200	1209437	1904	1904	1904	1904	0
401	20250312	135100	1209437	1904	1904	1904	1904	0
402	20250312	135000	1209437	1904	1904	1904	1904	0
403	20250312	134900	1209437	1904	1904	1904	1904	0
404	20250312	134800	1209437	1904	1904	1904	1904	0
405	20250312	134700	1209437	1904	1904	1904	1904	0
406	20250312	134600	1209437	1904	1904	1904	1904	0
407	20250312	134500	1209437	1904	1904	1904	1904	0
408	20250312	134400	1209437	1904	1904	1904	1904	0
409	20250312	134300	1209437	1904	1904	1904	1904	0
410	20250312	134200	1209437	1904	1904	1904	1904	0
411	20250312	134100	1209437	1904	1904	1904	1904	0
412	20250312	134000	1209437	1904	1904	1904	1904	0
413	20250312	133900	1209437	1904	1904	1904	1904	0
414	20250312	133800	1209437	1904	1904	1904	1904	0
415	20250312	133700	1209437	1904	1904	1904	1904	0
416	20250312	133600	1209437	1904	1904	1904	1904	0
417	20250312	133500	1209437	1904	1904	1904	1904	0
418	20250312	133400	1209437	1904	1904	1904	1904	0
419	20250312	133300	1209437	1904	1904	1904	1904	0
420	20250312	133200	1209437	1904	1904	1904	1904	0
421	20250312	133100	1209437	1904	1904	1904	1904	0
422	20250312	133000	1209437	1904	1904	1904	1904	0
423	20250312	132900	1209437	1904	1904	1904	1904	0
424	20250312	132800	1209437	1904	1904	1904	1904	0
425	20250312	132700	1209437	1904	1904	1904	1904	0
426	20250312	132600	1209437	1904	1904	1904	1904	0
427	20250312	132500	1209437	1904	1904	1904	1904	0
428	20250312	132400	1209437	1904	1904	1904	1904	0
429	20250312	132300	1209437	1904	1904	1904	1904	0
430	20250312	132200	1209437	1904	1904	1904	1904	0
431	20250312	132100	1209437	1904	1904	1904	1904	0
432	20250312	132000	1209437	1904	1904	1904	1904	0
433	20250312	131900	1209437	1904	1904	1904	1904	0
434	20250312	131800	1209437	1904	1904	1904	1904	0
435	20250312	131700	1209437	1904	1904	1904	1904	0
436	20250312	131600	1209437	1904	1904	1904	1904	0
437	20250312	131500	1209437	1904	1904	1904	1904	0
438	20250312	131400	1209437	1904	1904	1904	1904	0
439	20250312	131300	1209437	1904	1904	1904	1904	0
440	20250312	131200	1209437	1904	1904	1904	1904	0
441	20250312	131100	1209437	1904	1904	1904	1904	0
442	20250312	131000	1209437	1904	1904	1904	1904	0
443	20250312	130900	1209437	1904	1904	1904	1904	0
444	20250312	130800	1209437	1904	1904	1904	1904	0
445	20250312	130700	1209437	1904	1904	1904	1904	0
446	20250312	130600	1209437	1904	1904	1904	1904	0
447	20250312	130500	1209437	1904	1904	1904	1904	0
448	20250312	130400	1209437	1904	1904	1904	1904	11
449	20250312	130300	1188493	1904	1904	1904	1904	0
450	20250312	130200	1188493	1904	1904	1904	1904	0
451	20250312	130100	1188493	1904	1904	1904	1904	0
452	20250312	130000	1188493	1904	1904	1904	1904	0
453	20250312	125900	1188493	1904	1904	1904	1904	0
454	20250312	125800	1188493	1904	1904	1904	1904	0
455	20250312	125700	1188493	1904	1904	1904	1904	0
456	20250312	125600	1188493	1904	1904	1904	1904	52
457	20250312	125500	1089485	1904	1904	1904	1904	0
458	20250312	125400	1089485	1904	1904	1904	1904	0
459	20250312	125300	1089485	1904	1904	1904	1904	0
460	20250312	125200	1089485	1904	1904	1904	1904	0
461	20250312	125100	1089485	1904	1904	1904	1904	0
462	20250312	125000	1089485	1904	1904	1904	1904	0
463	20250312	124900	1089485	1904	1904	1904	1904	0
464	20250312	124800	1089485	1904	1904	1904	1904	20
465	20250312	124700	1051405	1904	1904	1904	1904	0
466	20250312	124600	1051405	1904	1904	1904	1904	0
467	20250312	124500	1051405	1904	1904	1904	1904	0
468	20250312	124400	1051405	1904	1904	1904	1904	1
469	20250312	124300	1049501	1904	1904	1904	1904	0
470	20250312	124200	1049501	1904	1904	1904	1904	0
471	20250312	124100	1049501	1904	1904	1904	1904	0
472	20250312	124000	1049501	1904	1904	1904	1904	5
473	20250312	123900	1039981	1903	1903	1903	1903	0
474	20250312	123800	1039981	1903	1903	1903	1903	0
475	20250312	123700	1039981	1903	1903	1903	1903	0
476	20250312	123600	1039981	1903	1903	1903	1903	0
477	20250312	123500	1039981	1903	1903	1903	1903	0
478	20250312	123400	1039981	1903	1903	1903	1903	0
479	20250312	123300	1039981	1903	1903	1903	1903	0
480	20250312	123200	1039981	1903	1904	1904	1903	71
481	20250312	123100	904857	1905	1905	1905	1905	0
482	20250312	123000	904857	1905	1905	1905	1905	0
483	20250312	122900	904857	1905	1905	1905	1905	0
484	20250312	122800	904857	1905	1905	1905	1905	10
485	20250312	122700	885807	1904	1904	1904	1904	0
486	20250312	122600	885807	1904	1904	1904	1904	0
487	20250312	122500	885807	1904	1905	1905	1904	19
488	20250312	122400	849621	1903	1903	1903	1903	0
489	20250312	122300	849621	1903	1903	1903	1903	0
490	20250312	122200	849621	1903	1903	1903	1903	0
491	20250312	122100	849621	1903	1903	1903	1903	0
492	20250312	122000	849621	1903	1903	1903	1903	0
493	20250312	121900	849621	1903	1903	1903	1903	0
494	20250312	121800	849621	1903	1903	1903	1903	0
495	20250312	121700	849621	1903	1903	1903	1903	0
496	20250312	121600	849621	1903	1903	1903	1903	0
497	20250312	121500	849621	1903	1903	1903	1903	0
498	20250312	121400	849621	1903	1903	1903	1903	0
499	20250312	121300	849621	1903	1903	1903	1903	0
500	20250312	121200	849621	1903	1903	1903	1903	0
501	20250312	121100	849621	1903	1903	1903	1903	0
502	20250312	121000	849621	1903	1903	1903	1903	0
503	20250312	120900	849621	1903	1903	1903	1903	0
504	20250312	120800	849621	1903	1903	1903	1903	0
505	20250312	120700	849621	1903	1903	1903	1903	0
506	20250312	120600	849621	1903	1903	1903	1903	0
507	20250312	120500	849621	1903	1903	1903	1903	0
508	20250312	120400	849621	1903	1903	1903	1903	0
509	20250312	120300	849621	1903	1903	1903	1903	0
510	20250312	120200	849621	1903	1903	1903	1903	0
511	20250312	120100	849621	1903	1903	1903	1903	0
512	20250312	120000	849621	1903	1903	1903	1903	0
513	20250312	115900	849621	1903	1903	1903	1903	0
514	20250312	115800	849621	1903	1903	1903	1903	0
515	20250312	115700	849621	1903	1903	1903	1903	0
516	20250312	115600	849621	1903	1903	1903	1903	0
517	20250312	115500	849621	1903	1903	1903	1903	0
518	20250312	115400	849621	1903	1903	1903	1903	0
519	20250312	115300	849621	1903	1903	1903	1903	0
520	20250312	115200	849621	1903	1903	1903	1903	0
521	20250312	115100	849621	1903	1903	1903	1903	0
522	20250312	115000	849621	1903	1903	1903	1903	0
523	20250312	114900	849621	1903	1903	1903	1903	0
524	20250312	114800	849621	1903	1903	1903	1903	0
525	20250312	114700	849621	1903	1903	1903	1903	0
526	20250312	114600	849621	1903	1903	1903	1903	0
527	20250312	114500	849621	1903	1903	1903	1903	0
528	20250312	114400	849621	1903	1903	1903	1903	0
529	20250312	114300	849621	1903	1904	1904	1903	72
530	20250312	114200	712536	1903	1903	1903	1903	0
531	20250312	114100	712536	1903	1903	1903	1903	0
532	20250312	114000	712536	1903	1903	1903	1903	0
533	20250312	113900	712536	1903	1903	1903	1903	0
534	20250312	113800	712536	1903	1903	1903	1903	0
535	20250312	113700	712536	1903	1903	1903	1903	0
536	20250312	113600	712536	1903	1903	1903	1903	0
537	20250312	113500	712536	1903	1903	1903	1903	0
538	20250312	113400	712536	1903	1903	1903	1903	0
539	20250312	113300	712536	1903	1903	1903	1903	0
540	20250312	113200	712536	1903	1903	1903	1903	0
541	20250312	113100	712536	1903	1903	1903	1903	0
542	20250312	113000	712536	1903	1903	1903	1903	0
543	20250312	112900	712536	1903	1903	1903	1903	0
544	20250312	112800	712536	1903	1903	1903	1903	0
545	20250312	112700	712536	1903	1903	1903	1903	0
546	20250312	112600	712536	1903	1903	1903	1903	0
547	20250312	112500	712536	1903	1903	1903	1903	0
548	20250312	112400	712536	1903	1903	1903	1903	0
549	20250312	112300	712536	1903	1903	1903	1903	0
550	20250312	112200	712536	1903	1903	1903	1903	0
551	20250312	112100	712536	1903	1903	1903	1903	0
552	20250312	112000	712536	1903	1903	1903	1903	0
553	20250312	111900	712536	1903	1903	1903	1903	0
554	20250312	111800	712536	1903	1903	1903	1903	0
555	20250312	111700	712536	1903	1903	1903	1903	0
556	20250312	111600	712536	1903	1903	1903	1903	0
557	20250312	111500	712536	1903	1903	1903	1903	0
558	20250312	111400	712536	1903	1903	1903	1903	0
559	20250312	111300	712536	1903	1903	1903	1903	0
560	20250312	111200	712536	1903	1903	1903	1903	0
561	20250312	111100	712536	1903	1903	1903	1903	0
562	20250312	111000	712536	1903	1904	1904	1903	26
563	20250312	110900	663041	1905	1905	1905	1905	0
564	20250312	110800	663041	1905	1905	1905	1905	0
565	20250312	110700	663041	1905	1905	1905	1905	0
566	20250312	110600	663041	1905	1905	1905	1905	0
567	20250312	110500	663041	1905	1905	1905	1905	0
568	20250312	110400	663041	1905	1905	1905	1905	0
569	20250312	110300	663041	1905	1905	1905	1905	0
570	20250312	110200	663041	1905	1905	1905	1905	0
571	20250312	110100	663041	1905	1905	1905	1905	1
572	20250312	110000	661136	1904	1904	1904	1904	0
573	20250312	105900	661136	1904	1904	1904	1904	0
574	20250312	105800	661136	1904	1904	1904	1904	0
575	20250312	105700	661136	1904	1904	1904	1904	0
576	20250312	105600	661136	1904	1904	1904	1904	0
577	20250312	105500	661136	1904	1904	1904	1904	0
578	20250312	105400	661136	1904	1904	1904	1904	0
579	20250312	105300	661136	1904	1904	1904	1904	0
580	20250312	105200	661136	1904	1904	1904	1904	0
581	20250312	105100	661136	1904	1904	1904	1904	0
582	20250312	105000	661136	1904	1904	1904	1904	0
583	20250312	104900	661136	1904	1904	1904	1904	0
584	20250312	104800	661136	1904	1904	1904	1904	0
585	20250312	104700	661136	1904	1904	1904	1904	0
586	20250312	104600	661136	1904	1904	1904	1904	0
587	20250312	104500	661136	1904	1904	1904	1904	9
588	20250312	104400	644000	1905	1905	1905	1905	0
589	20250312	104300	644000	1905	1905	1905	1905	0
590	20250312	104200	644000	1905	1905	1905	1905	0
591	20250312	104100	644000	1905	1905	1905	1905	51
592	20250312	104000	546845	1914	1914	1914	1914	0
593	20250312	103900	546845	1914	1914	1914	1914	0
594	20250312	103800	546845	1914	1914	1914	1914	0
595	20250312	103700	546845	1914	1914	1914	1914	0
596	20250312	103600	546845	1914	1914	1914	1914	0
597	20250312	103500	546845	1914	1914	1914	1914	0
598	20250312	103400	546845	1914	1914	1914	1914	20
599	20250312	103300	508565	1914	1914	1914	1914	0
600	20250312	103200	508565	1914	1914	1914	1914	0
601	20250312	103100	508565	1914	1914	1914	1914	0
602	20250312	103000	508565	1914	1914	1914	1914	0
603	20250312	102900	508565	1914	1914	1914	1914	0
604	20250312	102800	508565	1914	1914	1914	1914	0
605	20250312	102700	508565	1914	1914	1914	1914	0
606	20250312	102600	508565	1914	1914	1914	1914	0
607	20250312	102500	508565	1914	1914	1914	1914	0
608	20250312	102400	508565	1914	1914	1914	1914	0
609	20250312	102300	508565	1914	1914	1914	1914	0
610	20250312	102200	508565	1914	1914	1914	1914	0
611	20250312	102100	508565	1914	1914	1914	1914	0
612	20250312	102000	508565	1914	1914	1914	1914	0
613	20250312	101900	508565	1914	1914	1914	1914	0
614	20250312	101800	508565	1914	1914	1914	1914	0
615	20250312	101700	508565	1914	1914	1914	1914	0
616	20250312	101600	508565	1914	1914	1914	1914	0
617	20250312	101500	508565	1914	1914	1914	1914	0
618	20250312	101400	508565	1914	1914	1914	1914	0
619	20250312	101300	508565	1914	1914	1914	1914	0
620	20250312	101200	508565	1914	1914	1914	1914	1
621	20250312	101100	506651	1914	1914	1914	1914	0
622	20250312	101000	506651	1914	1914	1914	1914	0
623	20250312	100900	506651	1914	1914	1914	1914	0
624	20250312	100800	506651	1914	1914	1914	1914	0
625	20250312	100700	506651	1914	1914	1914	1914	0
626	20250312	100600	506651	1914	1914	1914	1914	0
627	20250312	100500	506651	1914	1914	1914	1914	0
628	20250312	100400	506651	1914	1914	1914	1914	0
629	20250312	100300	506651	1914	1914	1914	1914	0
630	20250312	100200	506651	1914	1914	1914	1914	0
631	20250312	100100	506651	1914	1914	1914	1914	0
632	20250312	100000	506651	1914	1914	1914	1914	0
633	20250312	095900	506651	1914	1914	1914	1914	0
634	20250312	095800	506651	1914	1914	1914	1914	100
635	20250312	095700	315251	1914	1914	1914	1914	0
636	20250312	095600	315251	1914	1914	1914	1914	0
637	20250312	095500	315251	1914	1914	1914	1914	0
638	20250312	095400	315251	1914	1914	1914	1914	0
639	20250312	095300	315251	1914	1914	1914	1914	0
640	20250312	095200	315251	1914	1914	1914	1914	20
641	20250312	095100	276971	1914	1914	1914	1914	21
642	20250312	095000	236777	1914	1914	1914	1914	0
643	20250312	094900	236777	1914	1914	1914	1914	0
644	20250312	094800	236777	1914	1914	1914	1914	0
645	20250312	094700	236777	1914	1914	1914	1914	0
646	20250312	094600	236777	1914	1914	1914	1914	0
647	20250312	094500	236777	1914	1914	1914	1914	0
648	20250312	094400	236777	1914	1914	1914	1914	0
649	20250312	094300	236777	1914	1914	1914	1914	0
650	20250312	094200	236777	1914	1914	1914	1914	0
651	20250312	094100	236777	1914	1914	1914	1914	0
652	20250312	094000	236777	1914	1914	1914	1914	0
653	20250312	093900	236777	1914	1914	1914	1914	0
654	20250312	093800	236777	1914	1914	1914	1914	0
655	20250312	093700	236777	1914	1914	1914	1914	0
656	20250312	093600	236777	1914	1914	1914	1914	1
657	20250312	093500	234863	1914	1914	1914	1914	0
658	20250312	093400	234863	1914	1914	1914	1914	2
659	20250312	093300	231035	1913	1913	1913	1913	0
660	20250312	093200	231035	1913	1913	1913	1913	0
661	20250312	093100	231035	1913	1913	1913	1913	0
662	20250312	093000	231035	1913	1913	1913	1913	0
663	20250312	092900	231035	1913	1913	1913	1913	0
664	20250312	092800	231035	1913	1913	1913	1913	0
665	20250312	092700	231035	1913	1913	1913	1913	0
666	20250312	092600	231035	1913	1913	1913	1913	0
667	20250312	092500	231035	1913	1913	1913	1913	0
668	20250312	092400	231035	1913	1913	1913	1913	0
669	20250312	092300	231035	1913	1913	1913	1913	0
670	20250312	092200	231035	1913	1913	1913	1913	0
671	20250312	092100	231035	1913	1913	1913	1913	0
672	20250312	092000	231035	1913	1913	1913	1913	0
673	20250312	091900	231035	1913	1913	1913	1913	0
674	20250312	091800	231035	1913	1913	1913	1913	0
675	20250312	091700	231035	1913	1913	1913	1913	0
676	20250312	091600	231035	1913	1913	1913	1913	0
677	20250312	091500	231035	1913	1913	1913	1913	0
678	20250312	091400	231035	1913	1913	1913	1913	0
679	20250312	091300	231035	1913	1913	1913	1913	0
680	20250312	091200	231035	1913	1913	1913	1913	0
681	20250312	091100	231035	1913	1913	1913	1913	0
682	20250312	091000	231035	1913	1913	1913	1913	0
683	20250312	090900	231035	1913	1913	1913	1913	10
684	20250312	090800	211905	1915	1915	1915	1915	0
685	20250312	090700	211905	1915	1915	1915	1915	0
686	20250312	090600	211905	1915	1915	1915	1915	1
687	20250312	090500	209990	1909	1909	1909	1909	0
688	20250312	090400	209990	1909	1909	1909	1909	0
689	20250312	090300	209990	1909	1909	1909	1909	0
690	20250312	090200	209990	1909	1909	1909	1909	0
691	20250312	090100	209990	1909	1909	1909	1909	105
692	20250312	090000	9545	1909	1909	1909	1909	5