KissMeData/191410/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203900	13770794	1516	1516	1516	1516	464
3	20250306	203800	13770794	1516	1516	1516	1516	0
4	20250306	203700	13770794	1516	1516	1516	1516	0
5	20250306	203600	13770794	1516	1516	1516	1516	0
6	20250306	203500	13770794	1516	1516	1516	1516	0
7	20250306	203400	13770794	1516	1516	1516	1516	0
8	20250306	203300	13770794	1516	1516	1516	1516	0
9	20250306	203200	13770794	1516	1516	1516	1516	0
10	20250306	203100	13770794	1516	1516	1516	1516	0
11	20250306	203000	13770794	1516	1516	1516	1516	0
12	20250306	202900	13770794	1516	1516	1516	1516	0
13	20250306	202800	13770794	1516	1516	1516	1516	0
14	20250306	202700	13770794	1516	1516	1516	1516	0
15	20250306	202600	13770794	1516	1516	1516	1516	0
16	20250306	202500	13770794	1516	1516	1516	1516	0
17	20250306	202400	13770794	1516	1516	1516	1516	0
18	20250306	202300	13770794	1516	1516	1516	1516	0
19	20250306	202200	13770794	1516	1516	1516	1516	0
20	20250306	202100	13770794	1516	1516	1516	1516	0
21	20250306	202000	13770794	1516	1516	1516	1516	0
22	20250306	201900	13770794	1516	1516	1516	1516	0
23	20250306	201800	13770794	1516	1516	1516	1516	0
24	20250306	201700	13770794	1516	1516	1516	1516	0
25	20250306	201600	13770794	1516	1516	1516	1516	0
26	20250306	201500	13770794	1516	1516	1516	1516	0
27	20250306	201400	13770794	1516	1516	1516	1516	0
28	20250306	201300	13770794	1516	1516	1516	1516	0
29	20250306	201200	13770794	1516	1516	1516	1516	0
30	20250306	201100	13770794	1516	1516	1516	1516	0
31	20250306	201000	13770794	1516	1516	1516	1516	0
32	20250306	200900	13770794	1516	1516	1516	1516	464
33	20250306	200800	13770794	1516	1516	1516	1516	0
34	20250306	200700	13770794	1516	1516	1516	1516	0
35	20250306	200600	13770794	1516	1516	1516	1516	0
36	20250306	200500	13770794	1516	1516	1516	1516	0
37	20250306	200400	13770794	1516	1516	1516	1516	0
38	20250306	200300	13770794	1516	1516	1516	1516	0
39	20250306	200200	13770794	1516	1516	1516	1516	0
40	20250306	200100	13770794	1516	1516	1516	1516	0
41	20250306	200000	13770794	1516	1516	1516	1516	0
42	20250306	195900	13770794	1516	1516	1516	1516	0
43	20250306	195800	13770794	1516	1516	1516	1516	0
44	20250306	195700	13770794	1516	1516	1516	1516	0
45	20250306	195600	13770794	1516	1516	1516	1516	0
46	20250306	195500	13770794	1516	1516	1516	1516	0
47	20250306	195400	13770794	1516	1516	1516	1516	0
48	20250306	195300	13770794	1516	1516	1516	1516	0
49	20250306	195200	13770794	1516	1516	1516	1516	0
50	20250306	195100	13770794	1516	1516	1516	1516	0
51	20250306	195000	13770794	1516	1516	1516	1516	0
52	20250306	194900	13770794	1516	1516	1516	1516	0
53	20250306	194800	13770794	1516	1516	1516	1516	0
54	20250306	194700	13770794	1516	1516	1516	1516	0
55	20250306	194600	13770794	1516	1516	1516	1516	0
56	20250306	194500	13770794	1516	1516	1516	1516	0
57	20250306	194400	13770794	1516	1516	1516	1516	0
58	20250306	194300	13770794	1516	1516	1516	1516	0
59	20250306	194200	13770794	1516	1516	1516	1516	0
60	20250306	194100	13770794	1516	1516	1516	1516	0
61	20250306	194000	13770794	1516	1516	1516	1516	0
62	20250306	193900	13770794	1516	1516	1516	1516	464
63	20250306	193800	13770794	1516	1516	1516	1516	0
64	20250306	193700	13770794	1516	1516	1516	1516	0
65	20250306	193600	13770794	1516	1516	1516	1516	0
66	20250306	193500	13770794	1516	1516	1516	1516	0
67	20250306	193400	13770794	1516	1516	1516	1516	0
68	20250306	193300	13770794	1516	1516	1516	1516	0
69	20250306	193200	13770794	1516	1516	1516	1516	0
70	20250306	193100	13770794	1516	1516	1516	1516	0
71	20250306	193000	13770794	1516	1516	1516	1516	0
72	20250306	192900	13770794	1516	1516	1516	1516	0
73	20250306	192800	13770794	1516	1516	1516	1516	0
74	20250306	192700	13770794	1516	1516	1516	1516	0
75	20250306	192600	13770794	1516	1516	1516	1516	0
76	20250306	192500	13770794	1516	1516	1516	1516	0
77	20250306	192400	13770794	1516	1516	1516	1516	0
78	20250306	192300	13770794	1516	1516	1516	1516	0
79	20250306	192200	13770794	1516	1516	1516	1516	0
80	20250306	192100	13770794	1516	1516	1516	1516	0
81	20250306	192000	13770794	1516	1516	1516	1516	0
82	20250306	191900	13770794	1516	1516	1516	1516	0
83	20250306	191800	13770794	1516	1516	1516	1516	0
84	20250306	191700	13770794	1516	1516	1516	1516	0
85	20250306	191600	13770794	1516	1516	1516	1516	0
86	20250306	191500	13770794	1516	1516	1516	1516	0
87	20250306	191400	13770794	1516	1516	1516	1516	0
88	20250306	191300	13770794	1516	1516	1516	1516	0
89	20250306	191200	13770794	1516	1516	1516	1516	0
90	20250306	191100	13770794	1516	1516	1516	1516	0
91	20250306	191000	13770794	1516	1516	1516	1516	0
92	20250306	190900	13770794	1516	1516	1516	1516	464
93	20250306	190800	13770794	1516	1516	1516	1516	0
94	20250306	190700	13770794	1516	1516	1516	1516	0
95	20250306	190600	13770794	1516	1516	1516	1516	0
96	20250306	190500	13770794	1516	1516	1516	1516	0
97	20250306	190400	13770794	1516	1516	1516	1516	0
98	20250306	190300	13770794	1516	1516	1516	1516	0
99	20250306	190200	13770794	1516	1516	1516	1516	0
100	20250306	190100	13770794	1516	1516	1516	1516	0
101	20250306	190000	13770794	1516	1516	1516	1516	0
102	20250306	185900	13770794	1516	1516	1516	1516	0
103	20250306	185800	13770794	1516	1516	1516	1516	0
104	20250306	185700	13770794	1516	1516	1516	1516	0
105	20250306	185600	13770794	1516	1516	1516	1516	0
106	20250306	185500	13770794	1516	1516	1516	1516	0
107	20250306	185400	13770794	1516	1516	1516	1516	0
108	20250306	185300	13770794	1516	1516	1516	1516	0
109	20250306	185200	13770794	1516	1516	1516	1516	0
110	20250306	185100	13770794	1516	1516	1516	1516	0
111	20250306	185000	13770794	1516	1516	1516	1516	0
112	20250306	184900	13770794	1516	1516	1516	1516	0
113	20250306	184800	13770794	1516	1516	1516	1516	0
114	20250306	184700	13770794	1516	1516	1516	1516	0
115	20250306	184600	13770794	1516	1516	1516	1516	0
116	20250306	184500	13770794	1516	1516	1516	1516	0
117	20250306	184400	13770794	1516	1516	1516	1516	0
118	20250306	184300	13770794	1516	1516	1516	1516	0
119	20250306	184200	13770794	1516	1516	1516	1516	0
120	20250306	184100	13770794	1516	1516	1516	1516	0
121	20250306	184000	13770794	1516	1516	1516	1516	0
122	20250306	183900	13770794	1516	1516	1516	1516	464
123	20250306	183800	13770794	1516	1516	1516	1516	0
124	20250306	183700	13770794	1516	1516	1516	1516	0
125	20250306	183600	13770794	1516	1516	1516	1516	0
126	20250306	183500	13770794	1516	1516	1516	1516	0
127	20250306	183400	13770794	1516	1516	1516	1516	0
128	20250306	183300	13770794	1516	1516	1516	1516	0
129	20250306	183200	13770794	1516	1516	1516	1516	0
130	20250306	183100	13770794	1516	1516	1516	1516	0
131	20250306	183000	13770794	1516	1516	1516	1516	0
132	20250306	182900	13770794	1516	1516	1516	1516	0
133	20250306	182800	13770794	1516	1516	1516	1516	0
134	20250306	182700	13770794	1516	1516	1516	1516	0
135	20250306	182600	13770794	1516	1516	1516	1516	0
136	20250306	182500	13770794	1516	1516	1516	1516	0
137	20250306	182400	13770794	1516	1516	1516	1516	0
138	20250306	182300	13770794	1516	1516	1516	1516	0
139	20250306	182200	13770794	1516	1516	1516	1516	0
140	20250306	182100	13770794	1516	1516	1516	1516	0
141	20250306	182000	13770794	1516	1516	1516	1516	0
142	20250306	181900	13770794	1516	1516	1516	1516	0
143	20250306	181800	13770794	1516	1516	1516	1516	0
144	20250306	181700	13770794	1516	1516	1516	1516	0
145	20250306	181600	13770794	1516	1516	1516	1516	0
146	20250306	181500	13770794	1516	1516	1516	1516	0
147	20250306	181400	13770794	1516	1516	1516	1516	0
148	20250306	181300	13770794	1516	1516	1516	1516	0
149	20250306	181200	13770794	1516	1516	1516	1516	0
150	20250306	181100	13770794	1516	1516	1516	1516	0
151	20250306	181000	13770794	1516	1516	1516	1516	0
152	20250306	180900	13770794	1516	1516	1516	1516	464
153	20250306	180800	13770794	1516	1516	1516	1516	0
154	20250306	180700	13770794	1516	1516	1516	1516	0
155	20250306	180600	13770794	1516	1516	1516	1516	0
156	20250306	180500	13770794	1516	1516	1516	1516	0
157	20250306	180400	13770794	1516	1516	1516	1516	0
158	20250306	180300	13770794	1516	1516	1516	1516	0
159	20250306	180200	13770794	1516	1516	1516	1516	0
160	20250306	180100	13770794	1516	1516	1516	1516	0
161	20250306	180000	13770794	1516	1516	1516	1516	0
162	20250306	175900	13770794	1516	1516	1516	1516	0
163	20250306	175800	13770794	1516	1516	1516	1516	0
164	20250306	175700	13770794	1516	1516	1516	1516	0
165	20250306	175600	13770794	1516	1516	1516	1516	0
166	20250306	175500	13770794	1516	1516	1516	1516	0
167	20250306	175400	13770794	1516	1516	1516	1516	0
168	20250306	175300	13770794	1516	1516	1516	1516	0
169	20250306	175200	13770794	1516	1516	1516	1516	0
170	20250306	175100	13770794	1516	1516	1516	1516	0
171	20250306	175000	13770794	1516	1516	1516	1516	0
172	20250306	174900	13770794	1516	1516	1516	1516	0
173	20250306	174800	13770794	1516	1516	1516	1516	0
174	20250306	174700	13770794	1516	1516	1516	1516	0
175	20250306	174600	13770794	1516	1516	1516	1516	0
176	20250306	174500	13770794	1516	1516	1516	1516	0
177	20250306	174400	13770794	1516	1516	1516	1516	0
178	20250306	174300	13770794	1516	1516	1516	1516	0
179	20250306	174200	13770794	1516	1516	1516	1516	0
180	20250306	174100	13770794	1516	1516	1516	1516	0
181	20250306	174000	13770794	1516	1516	1516	1516	0
182	20250306	173900	13770794	1516	1516	1516	1516	464
183	20250306	173800	13770794	1516	1516	1516	1516	0
184	20250306	173700	13770794	1516	1516	1516	1516	0
185	20250306	173600	13770794	1516	1516	1516	1516	0
186	20250306	173500	13770794	1516	1516	1516	1516	0
187	20250306	173400	13770794	1516	1516	1516	1516	0
188	20250306	173300	13770794	1516	1516	1516	1516	0
189	20250306	173200	13770794	1516	1516	1516	1516	0
190	20250306	173100	13770794	1516	1516	1516	1516	0
191	20250306	173000	13770794	1516	1516	1516	1516	0
192	20250306	172900	13770794	1516	1516	1516	1516	0
193	20250306	172800	13770794	1516	1516	1516	1516	0
194	20250306	172700	13770794	1516	1516	1516	1516	0
195	20250306	172600	13770794	1516	1516	1516	1516	0
196	20250306	172500	13770794	1516	1516	1516	1516	0
197	20250306	172400	13770794	1516	1516	1516	1516	0
198	20250306	172300	13770794	1516	1516	1516	1516	0
199	20250306	172200	13770794	1516	1516	1516	1516	0
200	20250306	172100	13770794	1516	1516	1516	1516	0
201	20250306	172000	13770794	1516	1516	1516	1516	0
202	20250306	171900	13770794	1516	1516	1516	1516	0
203	20250306	171800	13770794	1516	1516	1516	1516	0
204	20250306	171700	13770794	1516	1516	1516	1516	0
205	20250306	171600	13770794	1516	1516	1516	1516	0
206	20250306	171500	13770794	1516	1516	1516	1516	0
207	20250306	171400	13770794	1516	1516	1516	1516	0
208	20250306	171300	13770794	1516	1516	1516	1516	0
209	20250306	171200	13770794	1516	1516	1516	1516	0
210	20250306	171100	13770794	1516	1516	1516	1516	0
211	20250306	171000	13770794	1516	1516	1516	1516	0
212	20250306	170900	13770794	1516	1516	1516	1516	464
213	20250306	170800	13770794	1516	1516	1516	1516	0
214	20250306	170700	13770794	1516	1516	1516	1516	0
215	20250306	170600	13770794	1516	1516	1516	1516	0
216	20250306	170500	13770794	1516	1516	1516	1516	0
217	20250306	170400	13770794	1516	1516	1516	1516	0
218	20250306	170300	13770794	1516	1516	1516	1516	0
219	20250306	170200	13770794	1516	1516	1516	1516	0
220	20250306	170100	13770794	1516	1516	1516	1516	0
221	20250306	170000	13770794	1516	1516	1516	1516	0
222	20250306	165900	13770794	1516	1516	1516	1516	0
223	20250306	165800	13770794	1516	1516	1516	1516	0
224	20250306	165700	13770794	1516	1516	1516	1516	0
225	20250306	165600	13770794	1516	1516	1516	1516	0
226	20250306	165500	13770794	1516	1516	1516	1516	0
227	20250306	165400	13770794	1516	1516	1516	1516	0
228	20250306	165300	13770794	1516	1516	1516	1516	0
229	20250306	165200	13770794	1516	1516	1516	1516	0
230	20250306	165100	13770794	1516	1516	1516	1516	0
231	20250306	165000	13770794	1516	1516	1516	1516	0
232	20250306	164900	13770794	1516	1516	1516	1516	0
233	20250306	164800	13770794	1516	1516	1516	1516	0
234	20250306	164700	13770794	1516	1516	1516	1516	0
235	20250306	164600	13770794	1516	1516	1516	1516	0
236	20250306	164500	13770794	1516	1516	1516	1516	0
237	20250306	164400	13770794	1516	1516	1516	1516	0
238	20250306	164300	13770794	1516	1516	1516	1516	0
239	20250306	164200	13770794	1516	1516	1516	1516	0
240	20250306	164100	13770794	1516	1516	1516	1516	0
241	20250306	164000	13770794	1516	1516	1516	1516	0
242	20250306	163900	13770794	1516	1516	1516	1516	464
243	20250306	163800	13770794	1516	1516	1516	1516	0
244	20250306	163700	13770794	1516	1516	1516	1516	0
245	20250306	163600	13770794	1516	1516	1516	1516	0
246	20250306	163500	13770794	1516	1516	1516	1516	0
247	20250306	163400	13770794	1516	1516	1516	1516	0
248	20250306	163300	13770794	1516	1516	1516	1516	0
249	20250306	163200	13770794	1516	1516	1516	1516	0
250	20250306	163100	13770794	1516	1516	1516	1516	0
251	20250306	163000	13770794	1516	1516	1516	1516	0
252	20250306	162900	13770794	1516	1516	1516	1516	0
253	20250306	162800	13770794	1516	1516	1516	1516	0
254	20250306	162700	13770794	1516	1516	1516	1516	0
255	20250306	162600	13770794	1516	1516	1516	1516	0
256	20250306	162500	13770794	1516	1516	1516	1516	0
257	20250306	162400	13770794	1516	1516	1516	1516	0
258	20250306	162300	13770794	1516	1516	1516	1516	0
259	20250306	162200	13770794	1516	1516	1516	1516	0
260	20250306	162100	13770794	1516	1516	1516	1516	0
261	20250306	162000	13770794	1516	1516	1516	1516	0
262	20250306	161900	13770794	1516	1516	1516	1516	0
263	20250306	161800	13770794	1516	1516	1516	1516	0
264	20250306	161700	13770794	1516	1516	1516	1516	0
265	20250306	161600	13770794	1516	1516	1516	1516	0
266	20250306	161500	13770794	1516	1516	1516	1516	0
267	20250306	161400	13770794	1516	1516	1516	1516	0
268	20250306	161300	13770794	1516	1516	1516	1516	0
269	20250306	161200	13770794	1516	1516	1516	1516	0
270	20250306	161100	13770794	1516	1516	1516	1516	0
271	20250306	161000	13770794	1516	1516	1516	1516	0
272	20250306	160900	13770794	1516	1516	1516	1516	464
273	20250306	160800	13770794	1516	1516	1516	1516	0
274	20250306	160700	13770794	1516	1516	1516	1516	0
275	20250306	160600	13770794	1516	1516	1516	1516	0
276	20250306	160500	13770794	1516	1516	1516	1516	0
277	20250306	160400	13770794	1516	1516	1516	1516	0
278	20250306	160300	13770794	1516	1516	1516	1516	0
279	20250306	160200	13770794	1516	1516	1516	1516	0
280	20250306	160100	13770794	1516	1516	1516	1516	0
281	20250306	160000	13770794	1516	1516	1516	1516	0
282	20250306	155900	13770794	1516	1516	1516	1516	0
283	20250306	155800	13770794	1516	1516	1516	1516	0
284	20250306	155700	13770794	1516	1516	1516	1516	0
285	20250306	155600	13770794	1516	1516	1516	1516	0
286	20250306	155500	13770794	1516	1516	1516	1516	0
287	20250306	155400	13770794	1516	1516	1516	1516	0
288	20250306	155300	13770794	1516	1516	1516	1516	0
289	20250306	155200	13770794	1516	1516	1516	1516	0
290	20250306	155100	13770794	1516	1516	1516	1516	0
291	20250306	155000	13770794	1516	1516	1516	1516	0
292	20250306	154900	13770794	1516	1516	1516	1516	0
293	20250306	154800	13770794	1516	1516	1516	1516	0
294	20250306	154700	13770794	1516	1516	1516	1516	0
295	20250306	154600	13770794	1516	1516	1516	1516	0
296	20250306	154500	13770794	1516	1516	1516	1516	0
297	20250306	154400	13770794	1516	1516	1516	1516	0
298	20250306	154300	13770794	1516	1516	1516	1516	0
299	20250306	154200	13770794	1516	1516	1516	1516	0
300	20250306	154100	13770794	1516	1516	1516	1516	0
301	20250306	154000	13770794	1516	1516	1516	1516	0
302	20250306	153900	13770794	1516	1516	1516	1516	464
303	20250306	153800	13770794	1516	1516	1516	1516	0
304	20250306	153700	13770794	1516	1516	1516	1516	0
305	20250306	153600	13770794	1516	1516	1516	1516	0
306	20250306	153500	13770794	1516	1516	1516	1516	0
307	20250306	153400	13770794	1516	1516	1516	1516	0
308	20250306	153300	13770794	1516	1516	1516	1516	0
309	20250306	153200	13770794	1516	1516	1516	1516	0
310	20250306	153100	13770794	1516	1516	1516	1516	0
311	20250306	153000	13770794	1516	1516	1516	1516	464
312	20250306	152900	13067370	1516	1516	1516	1516	0
313	20250306	152800	13067370	1516	1516	1516	1516	0
314	20250306	152700	13067370	1516	1516	1516	1516	0
315	20250306	152600	13067370	1516	1516	1516	1516	0
316	20250306	152500	13067370	1516	1516	1516	1516	0
317	20250306	152400	13067370	1516	1516	1516	1516	0
318	20250306	152300	13067370	1516	1516	1516	1516	0
319	20250306	152200	13067370	1516	1516	1516	1516	0
320	20250306	152100	13067370	1516	1516	1516	1516	0
321	20250306	152000	13067370	1516	1516	1516	1516	0
322	20250306	151900	13067370	1516	1516	1516	1516	0
323	20250306	151800	13067370	1516	1518	1518	1516	177
324	20250306	151700	12799014	1518	1518	1518	1518	0
325	20250306	151600	12799014	1518	1518	1518	1518	3
326	20250306	151500	12794460	1524	1524	1524	1524	0
327	20250306	151400	12794460	1524	1524	1524	1524	0
328	20250306	151300	12794460	1524	1524	1524	1524	0
329	20250306	151200	12794460	1524	1524	1524	1524	0
330	20250306	151100	12794460	1524	1524	1524	1524	0
331	20250306	151000	12794460	1524	1524	1524	1524	0
332	20250306	150900	12794460	1524	1524	1524	1524	0
333	20250306	150800	12794460	1524	1524	1524	1524	0
334	20250306	150700	12794460	1524	1524	1524	1524	0
335	20250306	150600	12794460	1524	1524	1524	1524	0
336	20250306	150500	12794460	1524	1524	1524	1524	0
337	20250306	150400	12794460	1524	1524	1524	1524	0
338	20250306	150300	12794460	1524	1524	1524	1524	0
339	20250306	150200	12794460	1524	1524	1524	1524	0
340	20250306	150100	12794460	1524	1524	1524	1524	0
341	20250306	150000	12794460	1524	1524	1524	1524	0
342	20250306	145900	12794460	1524	1524	1524	1524	0
343	20250306	145800	12794460	1524	1524	1524	1524	0
344	20250306	145700	12794460	1524	1524	1524	1524	0
345	20250306	145600	12794460	1524	1524	1524	1524	0
346	20250306	145500	12794460	1524	1524	1524	1524	0
347	20250306	145400	12794460	1524	1524	1524	1524	0
348	20250306	145300	12794460	1524	1524	1524	1524	0
349	20250306	145200	12794460	1524	1524	1524	1524	0
350	20250306	145100	12794460	1524	1524	1524	1524	0
351	20250306	145000	12794460	1524	1524	1524	1524	0
352	20250306	144900	12794460	1524	1524	1524	1524	0
353	20250306	144800	12794460	1524	1524	1524	1524	0
354	20250306	144700	12794460	1524	1524	1524	1524	0
355	20250306	144600	12794460	1524	1524	1524	1524	0
356	20250306	144500	12794460	1524	1524	1524	1524	0
357	20250306	144400	12794460	1524	1524	1524	1524	0
358	20250306	144300	12794460	1524	1524	1524	1524	0
359	20250306	144200	12794460	1524	1524	1524	1524	0
360	20250306	144100	12794460	1524	1524	1524	1524	0
361	20250306	144000	12794460	1524	1524	1524	1524	0
362	20250306	143900	12794460	1524	1524	1524	1524	0
363	20250306	143800	12794460	1524	1524	1524	1524	0
364	20250306	143700	12794460	1524	1524	1524	1524	0
365	20250306	143600	12794460	1524	1524	1524	1524	0
366	20250306	143500	12794460	1524	1524	1524	1524	0
367	20250306	143400	12794460	1524	1524	1524	1524	0
368	20250306	143300	12794460	1524	1524	1524	1524	0
369	20250306	143200	12794460	1524	1524	1524	1524	0
370	20250306	143100	12794460	1524	1524	1524	1524	0
371	20250306	143000	12794460	1524	1524	1524	1524	0
372	20250306	142900	12794460	1524	1524	1524	1524	0
373	20250306	142800	12794460	1524	1524	1524	1524	0
374	20250306	142700	12794460	1524	1524	1524	1524	0
375	20250306	142600	12794460	1524	1524	1524	1524	0
376	20250306	142500	12794460	1524	1524	1524	1524	0
377	20250306	142400	12794460	1524	1524	1524	1524	0
378	20250306	142300	12794460	1524	1524	1524	1524	0
379	20250306	142200	12794460	1524	1524	1524	1524	0
380	20250306	142100	12794460	1524	1524	1524	1524	0
381	20250306	142000	12794460	1524	1524	1524	1524	0
382	20250306	141900	12794460	1524	1524	1524	1524	0
383	20250306	141800	12794460	1524	1524	1524	1524	0
384	20250306	141700	12794460	1524	1524	1524	1524	0
385	20250306	141600	12794460	1524	1524	1524	1524	0
386	20250306	141500	12794460	1524	1524	1524	1524	0
387	20250306	141400	12794460	1524	1524	1524	1524	0
388	20250306	141300	12794460	1524	1524	1524	1524	0
389	20250306	141200	12794460	1524	1524	1524	1524	0
390	20250306	141100	12794460	1524	1524	1524	1524	0
391	20250306	141000	12794460	1524	1524	1524	1524	0
392	20250306	140900	12794460	1524	1524	1524	1524	0
393	20250306	140800	12794460	1524	1524	1524	1524	0
394	20250306	140700	12794460	1524	1524	1524	1524	0
395	20250306	140600	12794460	1524	1524	1524	1524	0
396	20250306	140500	12794460	1524	1524	1524	1524	0
397	20250306	140400	12794460	1524	1524	1524	1524	0
398	20250306	140300	12794460	1524	1524	1524	1524	0
399	20250306	140200	12794460	1524	1524	1524	1524	0
400	20250306	140100	12794460	1524	1524	1524	1524	0
401	20250306	140000	12794460	1524	1524	1524	1524	0
402	20250306	135900	12794460	1524	1524	1524	1524	0
403	20250306	135800	12794460	1524	1524	1524	1524	0
404	20250306	135700	12794460	1524	1524	1524	1524	0
405	20250306	135600	12794460	1524	1524	1524	1524	0
406	20250306	135500	12794460	1524	1524	1524	1524	0
407	20250306	135400	12794460	1524	1524	1524	1524	0
408	20250306	135300	12794460	1524	1524	1524	1524	0
409	20250306	135200	12794460	1524	1524	1524	1524	0
410	20250306	135100	12794460	1524	1524	1524	1524	0
411	20250306	135000	12794460	1524	1524	1524	1524	0
412	20250306	134900	12794460	1524	1524	1524	1524	0
413	20250306	134800	12794460	1524	1524	1524	1524	0
414	20250306	134700	12794460	1524	1524	1524	1524	0
415	20250306	134600	12794460	1524	1524	1524	1524	0
416	20250306	134500	12794460	1524	1524	1524	1524	0
417	20250306	134400	12794460	1524	1524	1524	1524	0
418	20250306	134300	12794460	1524	1524	1524	1524	0
419	20250306	134200	12794460	1524	1524	1524	1524	0
420	20250306	134100	12794460	1524	1524	1524	1524	0
421	20250306	134000	12794460	1524	1524	1524	1524	0
422	20250306	133900	12794460	1524	1524	1524	1524	0
423	20250306	133800	12794460	1524	1524	1524	1524	0
424	20250306	133700	12794460	1524	1524	1524	1524	0
425	20250306	133600	12794460	1524	1524	1524	1524	0
426	20250306	133500	12794460	1524	1524	1524	1524	0
427	20250306	133400	12794460	1524	1524	1524	1524	0
428	20250306	133300	12794460	1524	1524	1524	1524	0
429	20250306	133200	12794460	1524	1524	1524	1524	0
430	20250306	133100	12794460	1524	1524	1524	1524	0
431	20250306	133000	12794460	1524	1524	1524	1524	0
432	20250306	132900	12794460	1524	1524	1524	1524	0
433	20250306	132800	12794460	1524	1524	1524	1524	0
434	20250306	132700	12794460	1524	1524	1524	1524	0
435	20250306	132600	12794460	1524	1524	1524	1524	0
436	20250306	132500	12794460	1524	1524	1524	1524	0
437	20250306	132400	12794460	1524	1524	1524	1524	0
438	20250306	132300	12794460	1524	1524	1524	1524	0
439	20250306	132200	12794460	1524	1524	1524	1524	0
440	20250306	132100	12794460	1524	1524	1524	1524	0
441	20250306	132000	12794460	1524	1524	1524	1524	0
442	20250306	131900	12794460	1524	1524	1524	1524	0
443	20250306	131800	12794460	1524	1524	1524	1524	0
444	20250306	131700	12794460	1524	1524	1524	1524	0
445	20250306	131600	12794460	1524	1524	1524	1524	0
446	20250306	131500	12794460	1524	1524	1524	1524	0
447	20250306	131400	12794460	1524	1524	1524	1524	0
448	20250306	131300	12794460	1524	1524	1524	1524	0
449	20250306	131200	12794460	1524	1524	1524	1524	4
450	20250306	131100	12788364	1515	1515	1515	1515	0
451	20250306	131000	12788364	1515	1515	1515	1515	0
452	20250306	130900	12788364	1515	1515	1515	1515	0
453	20250306	130800	12788364	1515	1515	1515	1515	0
454	20250306	130700	12788364	1515	1515	1515	1515	0
455	20250306	130600	12788364	1515	1515	1515	1515	0
456	20250306	130500	12788364	1515	1515	1515	1515	0
457	20250306	130400	12788364	1515	1515	1515	1515	0
458	20250306	130300	12788364	1515	1515	1515	1515	0
459	20250306	130200	12788364	1515	1515	1515	1515	0
460	20250306	130100	12788364	1515	1519	1519	1515	1020
461	20250306	130000	11242367	1529	1529	1529	1529	0
462	20250306	125900	11242367	1529	1529	1529	1529	0
463	20250306	125800	11242367	1529	1529	1529	1529	0
464	20250306	125700	11242367	1529	1529	1529	1529	0
465	20250306	125600	11242367	1529	1529	1529	1529	0
466	20250306	125500	11242367	1529	1529	1529	1529	0
467	20250306	125400	11242367	1529	1529	1529	1529	0
468	20250306	125300	11242367	1529	1529	1529	1529	0
469	20250306	125200	11242367	1529	1529	1529	1529	0
470	20250306	125100	11242367	1529	1529	1529	1529	0
471	20250306	125000	11242367	1529	1529	1529	1529	0
472	20250306	124900	11242367	1529	1529	1529	1529	0
473	20250306	124800	11242367	1529	1529	1529	1529	0
474	20250306	124700	11242367	1529	1529	1529	1529	0
475	20250306	124600	11242367	1529	1529	1529	1529	0
476	20250306	124500	11242367	1529	1529	1529	1529	0
477	20250306	124400	11242367	1529	1529	1529	1529	0
478	20250306	124300	11242367	1529	1529	1529	1529	0
479	20250306	124200	11242367	1529	1529	1529	1529	0
480	20250306	124100	11242367	1529	1529	1529	1529	0
481	20250306	124000	11242367	1529	1529	1529	1529	0
482	20250306	123900	11242367	1529	1529	1529	1529	0
483	20250306	123800	11242367	1529	1529	1529	1529	0
484	20250306	123700	11242367	1529	1529	1529	1529	1
485	20250306	123600	11240838	1517	1517	1517	1517	0
486	20250306	123500	11240838	1517	1517	1517	1517	0
487	20250306	123400	11240838	1517	1517	1517	1517	0
488	20250306	123300	11240838	1517	1517	1517	1517	0
489	20250306	123200	11240838	1517	1517	1517	1517	0
490	20250306	123100	11240838	1517	1517	1517	1517	0
491	20250306	123000	11240838	1517	1517	1517	1517	0
492	20250306	122900	11240838	1517	1517	1517	1517	0
493	20250306	122800	11240838	1517	1517	1517	1517	0
494	20250306	122700	11240838	1517	1517	1517	1517	0
495	20250306	122600	11240838	1517	1517	1517	1517	0
496	20250306	122500	11240838	1517	1517	1517	1517	0
497	20250306	122400	11240838	1517	1517	1517	1517	0
498	20250306	122300	11240838	1517	1517	1517	1517	0
499	20250306	122200	11240838	1517	1517	1517	1517	0
500	20250306	122100	11240838	1517	1517	1517	1517	0
501	20250306	122000	11240838	1517	1517	1517	1517	0
502	20250306	121900	11240838	1517	1517	1517	1517	0
503	20250306	121800	11240838	1517	1517	1517	1517	0
504	20250306	121700	11240838	1517	1517	1517	1517	0
505	20250306	121600	11240838	1517	1517	1517	1517	40
506	20250306	121500	11180158	1518	1518	1518	1518	0
507	20250306	121400	11180158	1518	1518	1518	1518	41
508	20250306	121300	11117920	1517	1517	1517	1517	0
509	20250306	121200	11117920	1517	1517	1517	1517	0
510	20250306	121100	11117920	1517	1517	1517	1517	0
511	20250306	121000	11117920	1517	1517	1517	1517	0
512	20250306	120900	11117920	1517	1517	1517	1517	0
513	20250306	120800	11117920	1517	1517	1517	1517	0
514	20250306	120700	11117920	1517	1517	1517	1517	0
515	20250306	120600	11117920	1517	1517	1517	1517	0
516	20250306	120500	11117920	1517	1517	1517	1517	0
517	20250306	120400	11117920	1517	1517	1517	1517	0
518	20250306	120300	11117920	1517	1517	1517	1517	0
519	20250306	120200	11117920	1517	1517	1517	1517	0
520	20250306	120100	11117920	1517	1517	1517	1517	0
521	20250306	120000	11117920	1517	1517	1517	1517	0
522	20250306	115900	11117920	1517	1517	1517	1517	19
523	20250306	115800	11089097	1517	1517	1517	1517	0
524	20250306	115700	11089097	1517	1517	1517	1517	0
525	20250306	115600	11089097	1517	1517	1517	1517	0
526	20250306	115500	11089097	1517	1517	1517	1517	0
527	20250306	115400	11089097	1517	1517	1517	1517	0
528	20250306	115300	11089097	1517	1517	1517	1517	0
529	20250306	115200	11089097	1517	1517	1517	1517	0
530	20250306	115100	11089097	1517	1518	1518	1517	39
531	20250306	115000	11029915	1518	1518	1518	1518	0
532	20250306	114900	11029915	1518	1518	1518	1518	19
533	20250306	114800	11001073	1520	1520	1520	1520	19
534	20250306	114700	10972193	1521	1521	1521	1521	27
535	20250306	114600	10931126	1521	1521	1521	1521	0
536	20250306	114500	10931126	1521	1521	1521	1521	0
537	20250306	114400	10931126	1521	1521	1521	1521	0
538	20250306	114300	10931126	1521	1521	1521	1521	5
539	20250306	114200	10923521	1521	1521	1521	1521	0
540	20250306	114100	10923521	1521	1521	1521	1521	20
541	20250306	114000	10893101	1519	1519	1519	1519	0
542	20250306	113900	10893101	1519	1519	1519	1519	0
543	20250306	113800	10893101	1519	1519	1519	1519	0
544	20250306	113700	10893101	1519	1519	1519	1519	20
545	20250306	113600	10862721	1529	1529	1529	1529	0
546	20250306	113500	10862721	1529	1529	1529	1529	0
547	20250306	113400	10862721	1529	1529	1529	1529	0
548	20250306	113300	10862721	1529	1529	1529	1529	0
549	20250306	113200	10862721	1529	1529	1529	1529	0
550	20250306	113100	10862721	1529	1529	1529	1529	0
551	20250306	113000	10862721	1529	1529	1529	1529	0
552	20250306	112900	10862721	1529	1529	1529	1529	0
553	20250306	112800	10862721	1529	1526	1529	1526	12
554	20250306	112700	10844391	1518	1519	1525	1518	83
555	20250306	112600	10718343	1517	1517	1517	1517	0
556	20250306	112500	10718343	1517	1517	1517	1517	0
557	20250306	112400	10718343	1517	1517	1517	1517	0
558	20250306	112300	10718343	1517	1517	1517	1517	0
559	20250306	112200	10718343	1517	1517	1517	1517	0
560	20250306	112100	10718343	1517	1517	1517	1517	0
561	20250306	112000	10718343	1517	1517	1517	1517	0
562	20250306	111900	10718343	1517	1517	1517	1517	0
563	20250306	111800	10718343	1517	1517	1517	1517	0
564	20250306	111700	10718343	1517	1517	1517	1517	0
565	20250306	111600	10718343	1517	1517	1517	1517	0
566	20250306	111500	10718343	1517	1517	1517	1517	0
567	20250306	111400	10718343	1517	1517	1517	1517	0
568	20250306	111300	10718343	1517	1517	1517	1517	0
569	20250306	111200	10718343	1517	1517	1517	1517	0
570	20250306	111100	10718343	1517	1517	1517	1517	0
571	20250306	111000	10718343	1517	1517	1517	1517	0
572	20250306	110900	10718343	1517	1517	1517	1517	0
573	20250306	110800	10718343	1517	1517	1517	1517	0
574	20250306	110700	10718343	1517	1517	1517	1517	40
575	20250306	110600	10657663	1517	1517	1517	1517	0
576	20250306	110500	10657663	1517	1517	1517	1517	0
577	20250306	110400	10657663	1517	1517	1517	1517	21
578	20250306	110300	10625806	1517	1517	1517	1517	0
579	20250306	110200	10625806	1517	1517	1517	1517	0
580	20250306	110100	10625806	1517	1517	1517	1517	0
581	20250306	110000	10625806	1517	1517	1517	1517	0
582	20250306	105900	10625806	1517	1517	1517	1517	0
583	20250306	105800	10625806	1517	1517	1517	1517	0
584	20250306	105700	10625806	1517	1517	1517	1517	20
585	20250306	105600	10595466	1517	1517	1517	1517	0
586	20250306	105500	10595466	1517	1517	1517	1517	0
587	20250306	105400	10595466	1517	1517	1517	1517	0
588	20250306	105300	10595466	1517	1517	1517	1517	0
589	20250306	105200	10595466	1517	1517	1517	1517	0
590	20250306	105100	10595466	1517	1517	1517	1517	20
591	20250306	105000	10565126	1516	1516	1516	1516	0
592	20250306	104900	10565126	1516	1516	1516	1516	0
593	20250306	104800	10565126	1516	1516	1516	1516	20
594	20250306	104700	10534806	1519	1519	1519	1519	0
595	20250306	104600	10534806	1519	1519	1519	1519	0
596	20250306	104500	10534806	1519	1519	1519	1519	1
597	20250306	104400	10533287	1518	1518	1518	1518	0
598	20250306	104300	10533287	1518	1518	1518	1518	0
599	20250306	104200	10533287	1518	1518	1518	1518	0
600	20250306	104100	10533287	1518	1518	1518	1518	0
601	20250306	104000	10533287	1518	1518	1518	1518	0
602	20250306	103900	10533287	1518	1518	1518	1518	1
603	20250306	103800	10531769	1514	1514	1514	1514	0
604	20250306	103700	10531769	1514	1514	1514	1514	0
605	20250306	103600	10531769	1514	1514	1514	1514	0
606	20250306	103500	10531769	1514	1515	1516	1514	3007
607	20250306	103400	5979168	1515	1516	1516	1515	29
608	20250306	103300	5935214	1518	1518	1518	1518	0
609	20250306	103200	5935214	1518	1522	1522	1518	1667
610	20250306	103100	3400134	1525	1525	1525	1525	1
611	20250306	103000	3398609	1524	1524	1524	1524	1
612	20250306	102900	3397085	1524	1524	1524	1524	0
613	20250306	102800	3397085	1524	1524	1524	1524	0
614	20250306	102700	3397085	1524	1524	1524	1524	0
615	20250306	102600	3397085	1524	1524	1524	1524	0
616	20250306	102500	3397085	1524	1524	1524	1524	0
617	20250306	102400	3397085	1524	1524	1524	1524	0
618	20250306	102300	3397085	1524	1524	1524	1524	0
619	20250306	102200	3397085	1524	1524	1524	1524	0
620	20250306	102100	3397085	1524	1524	1524	1524	0
621	20250306	102000	3397085	1524	1524	1524	1524	0
622	20250306	101900	3397085	1524	1524	1524	1524	0
623	20250306	101800	3397085	1524	1524	1524	1524	0
624	20250306	101700	3397085	1524	1524	1524	1524	0
625	20250306	101600	3397085	1524	1523	1524	1523	2
626	20250306	101500	3394038	1523	1523	1523	1523	0
627	20250306	101400	3394038	1523	1523	1523	1523	0
628	20250306	101300	3394038	1523	1523	1523	1523	0
629	20250306	101200	3394038	1523	1523	1523	1523	0
630	20250306	101100	3394038	1523	1523	1523	1523	0
631	20250306	101000	3394038	1523	1523	1523	1523	0
632	20250306	100900	3394038	1523	1523	1523	1523	0
633	20250306	100800	3394038	1523	1523	1523	1523	0
634	20250306	100700	3394038	1523	1523	1523	1523	0
635	20250306	100600	3394038	1523	1523	1523	1523	0
636	20250306	100500	3394038	1523	1523	1523	1523	1
637	20250306	100400	3392515	1522	1522	1522	1522	0
638	20250306	100300	3392515	1522	1522	1522	1522	0
639	20250306	100200	3392515	1522	1522	1522	1522	0
640	20250306	100100	3392515	1522	1522	1522	1522	0
641	20250306	100000	3392515	1522	1522	1522	1522	0
642	20250306	095900	3392515	1522	1522	1522	1522	0
643	20250306	095800	3392515	1522	1522	1522	1522	0
644	20250306	095700	3392515	1522	1522	1522	1522	0
645	20250306	095600	3392515	1522	1522	1522	1522	0
646	20250306	095500	3392515	1522	1522	1522	1522	48
647	20250306	095400	3319459	1522	1522	1522	1522	0
648	20250306	095300	3319459	1522	1522	1522	1522	0
649	20250306	095200	3319459	1522	1522	1522	1522	0
650	20250306	095100	3319459	1522	1522	1522	1522	0
651	20250306	095000	3319459	1522	1522	1522	1522	0
652	20250306	094900	3319459	1522	1522	1522	1522	0
653	20250306	094800	3319459	1522	1522	1522	1522	0
654	20250306	094700	3319459	1522	1522	1522	1522	0
655	20250306	094600	3319459	1522	1522	1522	1522	0
656	20250306	094500	3319459	1522	1522	1522	1522	0
657	20250306	094400	3319459	1522	1522	1522	1522	2
658	20250306	094300	3316415	1522	1522	1522	1522	0
659	20250306	094200	3316415	1522	1522	1522	1522	0
660	20250306	094100	3316415	1522	1522	1522	1522	0
661	20250306	094000	3316415	1522	1522	1522	1522	0
662	20250306	093900	3316415	1522	1522	1522	1522	0
663	20250306	093800	3316415	1522	1522	1522	1522	0
664	20250306	093700	3316415	1522	1522	1522	1522	0
665	20250306	093600	3316415	1522	1522	1522	1522	0
666	20250306	093500	3316415	1522	1522	1522	1522	0
667	20250306	093400	3316415	1522	1522	1522	1522	0
668	20250306	093300	3316415	1522	1522	1522	1522	0
669	20250306	093200	3316415	1522	1522	1522	1522	0
670	20250306	093100	3316415	1522	1522	1522	1522	0
671	20250306	093000	3316415	1522	1522	1522	1522	3
672	20250306	092900	3311849	1522	1522	1522	1522	0
673	20250306	092800	3311849	1522	1522	1522	1522	0
674	20250306	092700	3311849	1522	1522	1522	1522	0
675	20250306	092600	3311849	1522	1522	1522	1522	0
676	20250306	092500	3311849	1522	1522	1522	1522	0
677	20250306	092400	3311849	1522	1522	1522	1522	0
678	20250306	092300	3311849	1522	1522	1522	1522	0
679	20250306	092200	3311849	1522	1522	1522	1522	1
680	20250306	092100	3310327	1521	1521	1521	1521	0
681	20250306	092000	3310327	1521	1521	1521	1521	1
682	20250306	091900	3308806	1521	1521	1521	1521	0
683	20250306	091800	3308806	1521	1521	1521	1521	0
684	20250306	091700	3308806	1521	1521	1521	1521	0
685	20250306	091600	3308806	1521	1521	1521	1521	0
686	20250306	091500	3308806	1521	1521	1521	1521	0
687	20250306	091400	3308806	1521	1521	1521	1521	0
688	20250306	091300	3308806	1521	1521	1521	1521	0
689	20250306	091200	3308806	1521	1521	1521	1521	0
690	20250306	091100	3308806	1521	1521	1521	1521	0
691	20250306	091000	3308806	1521	1521	1521	1521	0
692	20250306	090900	3308806	1521	1521	1521	1521	0
693	20250306	090800	3308806	1521	1521	1521	1521	0
694	20250306	090700	3308806	1521	1521	1521	1521	0
695	20250306	090600	3308806	1521	1518	1521	1518	54
696	20250306	090500	3226827	1518	1518	1518	1518	0
697	20250306	090400	3226827	1518	1515	1518	1515	51
698	20250306	090300	3149559	1515	1515	1515	1515	57
699	20250306	090200	3063204	1515	1515	1515	1515	57
700	20250306	090100	2976849	1515	1515	1515	1515	1201
701	20250306	090000	1157334	1515	1514	1515	1514	764