KissMeData/322970/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	212200	2937370	2275	2255	2275	2255	3
3	20250321	212100	2937370	2275	2275	2275	2275	0
4	20250321	212000	2937370	2275	2275	2275	2275	0
5	20250321	211900	2937370	2275	2275	2275	2275	0
6	20250321	211800	2937370	2275	2275	2275	2275	0
7	20250321	211700	2937370	2275	2275	2275	2275	0
8	20250321	211600	2937370	2275	2275	2275	2275	0
9	20250321	211500	2937370	2275	2275	2275	2275	0
10	20250321	211400	2937370	2275	2275	2275	2275	0
11	20250321	211300	2937370	2275	2275	2275	2275	0
12	20250321	211200	2937370	2275	2275	2275	2275	0
13	20250321	211100	2937370	2275	2275	2275	2275	0
14	20250321	211000	2937370	2275	2275	2275	2275	0
15	20250321	210900	2937370	2275	2275	2275	2275	0
16	20250321	210800	2937370	2275	2275	2275	2275	0
17	20250321	210700	2937370	2275	2275	2275	2275	0
18	20250321	210600	2937370	2275	2275	2275	2275	0
19	20250321	210500	2937370	2275	2275	2275	2275	0
20	20250321	210400	2937370	2275	2275	2275	2275	0
21	20250321	210300	2937370	2275	2275	2275	2275	0
22	20250321	210200	2937370	2275	2275	2275	2275	0
23	20250321	210100	2937370	2275	2275	2275	2275	0
24	20250321	210000	2937370	2275	2275	2275	2275	0
25	20250321	205900	2937370	2275	2275	2275	2275	0
26	20250321	205800	2937370	2275	2275	2275	2275	0
27	20250321	205700	2937370	2275	2275	2275	2275	0
28	20250321	205600	2937370	2275	2275	2275	2275	0
29	20250321	205500	2937370	2275	2275	2275	2275	0
30	20250321	205400	2937370	2275	2275	2275	2275	0
31	20250321	205300	2937370	2275	2275	2275	2275	0
32	20250321	205200	2937370	2275	2255	2275	2255	3
33	20250321	205100	2937370	2275	2275	2275	2275	0
34	20250321	205000	2937370	2275	2275	2275	2275	0
35	20250321	204900	2937370	2275	2275	2275	2275	0
36	20250321	204800	2937370	2275	2275	2275	2275	0
37	20250321	204700	2937370	2275	2275	2275	2275	0
38	20250321	204600	2937370	2275	2275	2275	2275	0
39	20250321	204500	2937370	2275	2275	2275	2275	0
40	20250321	204400	2937370	2275	2275	2275	2275	0
41	20250321	204300	2937370	2275	2275	2275	2275	0
42	20250321	204200	2937370	2275	2275	2275	2275	0
43	20250321	204100	2937370	2275	2275	2275	2275	0
44	20250321	204000	2937370	2275	2275	2275	2275	0
45	20250321	203900	2937370	2275	2275	2275	2275	0
46	20250321	203800	2937370	2275	2275	2275	2275	0
47	20250321	203700	2937370	2275	2275	2275	2275	0
48	20250321	203600	2937370	2275	2275	2275	2275	0
49	20250321	203500	2937370	2275	2275	2275	2275	0
50	20250321	203400	2937370	2275	2275	2275	2275	0
51	20250321	203300	2937370	2275	2275	2275	2275	0
52	20250321	203200	2937370	2275	2275	2275	2275	0
53	20250321	203100	2937370	2275	2275	2275	2275	0
54	20250321	203000	2937370	2275	2275	2275	2275	0
55	20250321	202900	2937370	2275	2275	2275	2275	0
56	20250321	202800	2937370	2275	2275	2275	2275	0
57	20250321	202700	2937370	2275	2275	2275	2275	0
58	20250321	202600	2937370	2275	2275	2275	2275	0
59	20250321	202500	2937370	2275	2275	2275	2275	0
60	20250321	202400	2937370	2275	2275	2275	2275	0
61	20250321	202300	2937370	2275	2275	2275	2275	0
62	20250321	202200	2937370	2275	2255	2275	2255	3
63	20250321	202100	2937370	2275	2275	2275	2275	0
64	20250321	202000	2937370	2275	2275	2275	2275	0
65	20250321	201900	2937370	2275	2275	2275	2275	0
66	20250321	201800	2937370	2275	2275	2275	2275	0
67	20250321	201700	2937370	2275	2275	2275	2275	0
68	20250321	201600	2937370	2275	2275	2275	2275	0
69	20250321	201500	2937370	2275	2275	2275	2275	0
70	20250321	201400	2937370	2275	2275	2275	2275	0
71	20250321	201300	2937370	2275	2275	2275	2275	0
72	20250321	201200	2937370	2275	2275	2275	2275	0
73	20250321	201100	2937370	2275	2275	2275	2275	0
74	20250321	201000	2937370	2275	2275	2275	2275	0
75	20250321	200900	2937370	2275	2275	2275	2275	0
76	20250321	200800	2937370	2275	2275	2275	2275	0
77	20250321	200700	2937370	2275	2275	2275	2275	0
78	20250321	200600	2937370	2275	2275	2275	2275	0
79	20250321	200500	2937370	2275	2275	2275	2275	0
80	20250321	200400	2937370	2275	2275	2275	2275	0
81	20250321	200300	2937370	2275	2275	2275	2275	0
82	20250321	200200	2937370	2275	2275	2275	2275	0
83	20250321	200100	2937370	2275	2275	2275	2275	0
84	20250321	200000	2937370	2275	2275	2275	2275	0
85	20250321	195900	2937370	2275	2275	2275	2275	0
86	20250321	195800	2937370	2275	2275	2275	2275	0
87	20250321	195700	2937370	2275	2275	2275	2275	0
88	20250321	195600	2937370	2275	2275	2275	2275	0
89	20250321	195500	2937370	2275	2275	2275	2275	0
90	20250321	195400	2937370	2275	2275	2275	2275	0
91	20250321	195300	2937370	2275	2275	2275	2275	0
92	20250321	195200	2937370	2275	2255	2275	2255	3
93	20250321	195100	2937370	2275	2275	2275	2275	0
94	20250321	195000	2937370	2275	2275	2275	2275	0
95	20250321	194900	2937370	2275	2275	2275	2275	0
96	20250321	194800	2937370	2275	2275	2275	2275	0
97	20250321	194700	2937370	2275	2275	2275	2275	0
98	20250321	194600	2937370	2275	2275	2275	2275	0
99	20250321	194500	2937370	2275	2275	2275	2275	0
100	20250321	194400	2937370	2275	2275	2275	2275	0
101	20250321	194300	2937370	2275	2275	2275	2275	0
102	20250321	194200	2937370	2275	2275	2275	2275	0
103	20250321	194100	2937370	2275	2275	2275	2275	0
104	20250321	194000	2937370	2275	2275	2275	2275	0
105	20250321	193900	2937370	2275	2275	2275	2275	0
106	20250321	193800	2937370	2275	2275	2275	2275	0
107	20250321	193700	2937370	2275	2275	2275	2275	0
108	20250321	193600	2937370	2275	2275	2275	2275	0
109	20250321	193500	2937370	2275	2275	2275	2275	0
110	20250321	193400	2937370	2275	2275	2275	2275	0
111	20250321	193300	2937370	2275	2275	2275	2275	0
112	20250321	193200	2937370	2275	2275	2275	2275	0
113	20250321	193100	2937370	2275	2275	2275	2275	0
114	20250321	193000	2937370	2275	2275	2275	2275	0
115	20250321	192900	2937370	2275	2275	2275	2275	0
116	20250321	192800	2937370	2275	2275	2275	2275	0
117	20250321	192700	2937370	2275	2275	2275	2275	0
118	20250321	192600	2937370	2275	2275	2275	2275	0
119	20250321	192500	2937370	2275	2275	2275	2275	0
120	20250321	192400	2937370	2275	2275	2275	2275	0
121	20250321	192300	2937370	2275	2275	2275	2275	0
122	20250321	192200	2937370	2275	2255	2275	2255	3
123	20250321	192100	2937370	2275	2275	2275	2275	0
124	20250321	192000	2937370	2275	2275	2275	2275	0
125	20250321	191900	2937370	2275	2275	2275	2275	0
126	20250321	191800	2937370	2275	2275	2275	2275	0
127	20250321	191700	2937370	2275	2275	2275	2275	0
128	20250321	191600	2937370	2275	2275	2275	2275	0
129	20250321	191500	2937370	2275	2275	2275	2275	0
130	20250321	191400	2937370	2275	2275	2275	2275	0
131	20250321	191300	2937370	2275	2275	2275	2275	0
132	20250321	191200	2937370	2275	2275	2275	2275	0
133	20250321	191100	2937370	2275	2275	2275	2275	0
134	20250321	191000	2937370	2275	2275	2275	2275	0
135	20250321	190900	2937370	2275	2275	2275	2275	0
136	20250321	190800	2937370	2275	2275	2275	2275	0
137	20250321	190700	2937370	2275	2275	2275	2275	0
138	20250321	190600	2937370	2275	2275	2275	2275	0
139	20250321	190500	2937370	2275	2275	2275	2275	0
140	20250321	190400	2937370	2275	2275	2275	2275	0
141	20250321	190300	2937370	2275	2275	2275	2275	0
142	20250321	190200	2937370	2275	2275	2275	2275	0
143	20250321	190100	2937370	2275	2275	2275	2275	0
144	20250321	190000	2937370	2275	2275	2275	2275	0
145	20250321	185900	2937370	2275	2275	2275	2275	0
146	20250321	185800	2937370	2275	2275	2275	2275	0
147	20250321	185700	2937370	2275	2275	2275	2275	0
148	20250321	185600	2937370	2275	2275	2275	2275	0
149	20250321	185500	2937370	2275	2275	2275	2275	0
150	20250321	185400	2937370	2275	2275	2275	2275	0
151	20250321	185300	2937370	2275	2275	2275	2275	0
152	20250321	185200	2937370	2275	2255	2275	2255	3
153	20250321	185100	2937370	2275	2275	2275	2275	0
154	20250321	185000	2937370	2275	2275	2275	2275	0
155	20250321	184900	2937370	2275	2275	2275	2275	0
156	20250321	184800	2937370	2275	2275	2275	2275	0
157	20250321	184700	2937370	2275	2275	2275	2275	0
158	20250321	184600	2937370	2275	2275	2275	2275	0
159	20250321	184500	2937370	2275	2275	2275	2275	0
160	20250321	184400	2937370	2275	2275	2275	2275	0
161	20250321	184300	2937370	2275	2275	2275	2275	0
162	20250321	184200	2937370	2275	2275	2275	2275	0
163	20250321	184100	2937370	2275	2275	2275	2275	0
164	20250321	184000	2937370	2275	2275	2275	2275	0
165	20250321	183900	2937370	2275	2275	2275	2275	0
166	20250321	183800	2937370	2275	2275	2275	2275	0
167	20250321	183700	2937370	2275	2275	2275	2275	0
168	20250321	183600	2937370	2275	2275	2275	2275	0
169	20250321	183500	2937370	2275	2275	2275	2275	0
170	20250321	183400	2937370	2275	2275	2275	2275	0
171	20250321	183300	2937370	2275	2275	2275	2275	0
172	20250321	183200	2937370	2275	2275	2275	2275	0
173	20250321	183100	2937370	2275	2275	2275	2275	0
174	20250321	183000	2937370	2275	2275	2275	2275	0
175	20250321	182900	2937370	2275	2275	2275	2275	0
176	20250321	182800	2937370	2275	2275	2275	2275	0
177	20250321	182700	2937370	2275	2275	2275	2275	0
178	20250321	182600	2937370	2275	2275	2275	2275	0
179	20250321	182500	2937370	2275	2275	2275	2275	0
180	20250321	182400	2937370	2275	2275	2275	2275	0
181	20250321	182300	2937370	2275	2275	2275	2275	0
182	20250321	182200	2937370	2275	2255	2275	2255	3
183	20250321	182100	2937370	2275	2275	2275	2275	0
184	20250321	182000	2937370	2275	2275	2275	2275	0
185	20250321	181900	2937370	2275	2275	2275	2275	0
186	20250321	181800	2937370	2275	2275	2275	2275	0
187	20250321	181700	2937370	2275	2275	2275	2275	0
188	20250321	181600	2937370	2275	2275	2275	2275	0
189	20250321	181500	2937370	2275	2275	2275	2275	0
190	20250321	181400	2937370	2275	2275	2275	2275	0
191	20250321	181300	2937370	2275	2275	2275	2275	0
192	20250321	181200	2937370	2275	2275	2275	2275	0
193	20250321	181100	2937370	2275	2275	2275	2275	0
194	20250321	181000	2937370	2275	2275	2275	2275	0
195	20250321	180900	2937370	2275	2275	2275	2275	0
196	20250321	180800	2937370	2275	2275	2275	2275	0
197	20250321	180700	2937370	2275	2275	2275	2275	0
198	20250321	180600	2937370	2275	2275	2275	2275	0
199	20250321	180500	2937370	2275	2275	2275	2275	0
200	20250321	180400	2937370	2275	2275	2275	2275	0
201	20250321	180300	2937370	2275	2275	2275	2275	0
202	20250321	180200	2937370	2275	2275	2275	2275	0
203	20250321	180100	2937370	2275	2275	2275	2275	0
204	20250321	180000	2937370	2275	2275	2275	2275	0
205	20250321	175900	2937370	2275	2275	2275	2275	0
206	20250321	175800	2937370	2275	2275	2275	2275	0
207	20250321	175700	2937370	2275	2275	2275	2275	0
208	20250321	175600	2937370	2275	2275	2275	2275	0
209	20250321	175500	2937370	2275	2275	2275	2275	0
210	20250321	175400	2937370	2275	2275	2275	2275	0
211	20250321	175300	2937370	2275	2275	2275	2275	0
212	20250321	175200	2937370	2275	2255	2275	2255	3
213	20250321	175100	2937370	2275	2275	2275	2275	0
214	20250321	175000	2937370	2275	2275	2275	2275	0
215	20250321	174900	2937370	2275	2275	2275	2275	0
216	20250321	174800	2937370	2275	2275	2275	2275	0
217	20250321	174700	2937370	2275	2275	2275	2275	0
218	20250321	174600	2937370	2275	2275	2275	2275	0
219	20250321	174500	2937370	2275	2275	2275	2275	0
220	20250321	174400	2937370	2275	2275	2275	2275	0
221	20250321	174300	2937370	2275	2275	2275	2275	0
222	20250321	174200	2937370	2275	2275	2275	2275	0
223	20250321	174100	2937370	2275	2275	2275	2275	0
224	20250321	174000	2937370	2275	2275	2275	2275	0
225	20250321	173900	2937370	2275	2275	2275	2275	0
226	20250321	173800	2937370	2275	2275	2275	2275	0
227	20250321	173700	2937370	2275	2275	2275	2275	0
228	20250321	173600	2937370	2275	2275	2275	2275	0
229	20250321	173500	2937370	2275	2275	2275	2275	0
230	20250321	173400	2937370	2275	2275	2275	2275	0
231	20250321	173300	2937370	2275	2275	2275	2275	0
232	20250321	173200	2937370	2275	2275	2275	2275	0
233	20250321	173100	2937370	2275	2275	2275	2275	0
234	20250321	173000	2937370	2275	2275	2275	2275	0
235	20250321	172900	2937370	2275	2275	2275	2275	0
236	20250321	172800	2937370	2275	2275	2275	2275	0
237	20250321	172700	2937370	2275	2275	2275	2275	0
238	20250321	172600	2937370	2275	2275	2275	2275	0
239	20250321	172500	2937370	2275	2275	2275	2275	0
240	20250321	172400	2937370	2275	2275	2275	2275	0
241	20250321	172300	2937370	2275	2275	2275	2275	0
242	20250321	172200	2937370	2275	2255	2275	2255	3
243	20250321	172100	2937370	2275	2275	2275	2275	0
244	20250321	172000	2937370	2275	2275	2275	2275	0
245	20250321	171900	2937370	2275	2275	2275	2275	0
246	20250321	171800	2937370	2275	2275	2275	2275	0
247	20250321	171700	2937370	2275	2275	2275	2275	0
248	20250321	171600	2937370	2275	2275	2275	2275	0
249	20250321	171500	2937370	2275	2275	2275	2275	0
250	20250321	171400	2937370	2275	2275	2275	2275	0
251	20250321	171300	2937370	2275	2275	2275	2275	0
252	20250321	171200	2937370	2275	2275	2275	2275	0
253	20250321	171100	2937370	2275	2275	2275	2275	0
254	20250321	171000	2937370	2275	2275	2275	2275	0
255	20250321	170900	2937370	2275	2275	2275	2275	0
256	20250321	170800	2937370	2275	2275	2275	2275	0
257	20250321	170700	2937370	2275	2275	2275	2275	0
258	20250321	170600	2937370	2275	2275	2275	2275	0
259	20250321	170500	2937370	2275	2275	2275	2275	0
260	20250321	170400	2937370	2275	2275	2275	2275	0
261	20250321	170300	2937370	2275	2275	2275	2275	0
262	20250321	170200	2937370	2275	2275	2275	2275	0
263	20250321	170100	2937370	2275	2275	2275	2275	0
264	20250321	170000	2937370	2275	2275	2275	2275	0
265	20250321	165900	2937370	2275	2275	2275	2275	0
266	20250321	165800	2937370	2275	2275	2275	2275	0
267	20250321	165700	2937370	2275	2275	2275	2275	0
268	20250321	165600	2937370	2275	2275	2275	2275	0
269	20250321	165500	2937370	2275	2275	2275	2275	0
270	20250321	165400	2937370	2275	2275	2275	2275	0
271	20250321	165300	2937370	2275	2275	2275	2275	0
272	20250321	165200	2937370	2275	2255	2275	2255	3
273	20250321	165100	2937370	2275	2275	2275	2275	0
274	20250321	165000	2937370	2275	2275	2275	2275	0
275	20250321	164900	2937370	2275	2275	2275	2275	0
276	20250321	164800	2937370	2275	2275	2275	2275	0
277	20250321	164700	2937370	2275	2275	2275	2275	0
278	20250321	164600	2937370	2275	2275	2275	2275	0
279	20250321	164500	2937370	2275	2275	2275	2275	0
280	20250321	164400	2937370	2275	2275	2275	2275	0
281	20250321	164300	2937370	2275	2275	2275	2275	0
282	20250321	164200	2937370	2275	2275	2275	2275	0
283	20250321	164100	2937370	2275	2275	2275	2275	0
284	20250321	164000	2937370	2275	2275	2275	2275	0
285	20250321	163900	2937370	2275	2275	2275	2275	0
286	20250321	163800	2937370	2275	2275	2275	2275	0
287	20250321	163700	2937370	2275	2275	2275	2275	0
288	20250321	163600	2937370	2275	2275	2275	2275	0
289	20250321	163500	2937370	2275	2275	2275	2275	0
290	20250321	163400	2937370	2275	2275	2275	2275	0
291	20250321	163300	2937370	2275	2275	2275	2275	0
292	20250321	163200	2937370	2275	2275	2275	2275	0
293	20250321	163100	2937370	2275	2275	2275	2275	0
294	20250321	163000	2937370	2275	2275	2275	2275	0
295	20250321	162900	2937370	2275	2275	2275	2275	0
296	20250321	162800	2937370	2275	2275	2275	2275	0
297	20250321	162700	2937370	2275	2275	2275	2275	0
298	20250321	162600	2937370	2275	2275	2275	2275	0
299	20250321	162500	2937370	2275	2275	2275	2275	0
300	20250321	162400	2937370	2275	2275	2275	2275	0
301	20250321	162300	2937370	2275	2275	2275	2275	0
302	20250321	162200	2937370	2275	2255	2275	2255	3
303	20250321	162100	2937370	2275	2275	2275	2275	0
304	20250321	162000	2937370	2275	2275	2275	2275	0
305	20250321	161900	2937370	2275	2275	2275	2275	0
306	20250321	161800	2937370	2275	2275	2275	2275	0
307	20250321	161700	2937370	2275	2275	2275	2275	0
308	20250321	161600	2937370	2275	2275	2275	2275	0
309	20250321	161500	2937370	2275	2275	2275	2275	0
310	20250321	161400	2937370	2275	2275	2275	2275	0
311	20250321	161300	2937370	2275	2275	2275	2275	0
312	20250321	161200	2937370	2275	2275	2275	2275	0
313	20250321	161100	2937370	2275	2275	2275	2275	0
314	20250321	161000	2937370	2275	2275	2275	2275	0
315	20250321	160900	2937370	2275	2275	2275	2275	0
316	20250321	160800	2937370	2275	2275	2275	2275	0
317	20250321	160700	2937370	2275	2275	2275	2275	0
318	20250321	160600	2937370	2275	2275	2275	2275	0
319	20250321	160500	2937370	2275	2275	2275	2275	0
320	20250321	160400	2937370	2275	2275	2275	2275	0
321	20250321	160300	2937370	2275	2275	2275	2275	0
322	20250321	160200	2937370	2275	2275	2275	2275	0
323	20250321	160100	2937370	2275	2275	2275	2275	0
324	20250321	160000	2937370	2275	2275	2275	2275	0
325	20250321	155900	2937370	2275	2275	2275	2275	0
326	20250321	155800	2937370	2275	2275	2275	2275	0
327	20250321	155700	2937370	2275	2275	2275	2275	0
328	20250321	155600	2937370	2275	2275	2275	2275	0
329	20250321	155500	2937370	2275	2275	2275	2275	0
330	20250321	155400	2937370	2275	2275	2275	2275	0
331	20250321	155300	2937370	2275	2275	2275	2275	0
332	20250321	155200	2937370	2275	2255	2275	2255	3
333	20250321	155100	2937370	2275	2275	2275	2275	0
334	20250321	155000	2937370	2275	2275	2275	2275	0
335	20250321	154900	2937370	2275	2275	2275	2275	0
336	20250321	154800	2937370	2275	2275	2275	2275	0
337	20250321	154700	2937370	2275	2275	2275	2275	0
338	20250321	154600	2937370	2275	2275	2275	2275	0
339	20250321	154500	2937370	2275	2275	2275	2275	0
340	20250321	154400	2937370	2275	2275	2275	2275	0
341	20250321	154300	2937370	2275	2275	2275	2275	0
342	20250321	154200	2937370	2275	2275	2275	2275	0
343	20250321	154100	2937370	2275	2275	2275	2275	0
344	20250321	154000	2937370	2275	2275	2275	2275	0
345	20250321	153900	2937370	2275	2275	2275	2275	0
346	20250321	153800	2937370	2275	2275	2275	2275	0
347	20250321	153700	2937370	2275	2275	2275	2275	0
348	20250321	153600	2937370	2275	2275	2275	2275	0
349	20250321	153500	2937370	2275	2275	2275	2275	0
350	20250321	153400	2937370	2275	2275	2275	2275	0
351	20250321	153300	2937370	2275	2275	2275	2275	0
352	20250321	153200	2937370	2275	2275	2275	2275	0
353	20250321	153100	2937370	2275	2275	2275	2275	0
354	20250321	153000	2937370	2275	2275	2275	2275	0
355	20250321	152900	2937370	2275	2275	2275	2275	0
356	20250321	152800	2937370	2275	2275	2275	2275	0
357	20250321	152700	2937370	2275	2275	2275	2275	0
358	20250321	152600	2937370	2275	2275	2275	2275	0
359	20250321	152500	2937370	2275	2275	2275	2275	0
360	20250321	152400	2937370	2275	2275	2275	2275	0
361	20250321	152300	2937370	2275	2275	2275	2275	0
362	20250321	152200	2937370	2275	2275	2275	2275	0
363	20250321	152100	2937370	2275	2275	2275	2275	0
364	20250321	152000	2937370	2275	2275	2275	2275	0
365	20250321	151900	2937370	2275	2275	2275	2275	0
366	20250321	151800	2937370	2275	2275	2275	2275	0
367	20250321	151700	2937370	2275	2275	2275	2275	0
368	20250321	151600	2937370	2275	2275	2275	2275	0
369	20250321	151500	2937370	2275	2275	2275	2275	0
370	20250321	151400	2937370	2275	2275	2275	2275	0
371	20250321	151300	2937370	2275	2275	2275	2275	0
372	20250321	151200	2937370	2275	2275	2275	2275	0
373	20250321	151100	2937370	2275	2275	2275	2275	0
374	20250321	151000	2937370	2275	2255	2275	2255	3
375	20250321	150900	2930585	2255	2255	2255	2255	0
376	20250321	150800	2930585	2255	2255	2255	2255	2
377	20250321	150700	2926075	2335	2335	2335	2335	0
378	20250321	150600	2926075	2335	2335	2335	2335	0
379	20250321	150500	2926075	2335	2335	2335	2335	0
380	20250321	150400	2926075	2335	2335	2335	2335	0
381	20250321	150300	2926075	2335	2335	2335	2335	0
382	20250321	150200	2926075	2335	2335	2335	2335	0
383	20250321	150100	2926075	2335	2335	2335	2335	0
384	20250321	150000	2926075	2335	2335	2335	2335	0
385	20250321	145900	2926075	2335	2335	2335	2335	0
386	20250321	145800	2926075	2335	2335	2335	2335	0
387	20250321	145700	2926075	2335	2335	2335	2335	0
388	20250321	145600	2926075	2335	2335	2335	2335	0
389	20250321	145500	2926075	2335	2335	2335	2335	0
390	20250321	145400	2926075	2335	2335	2335	2335	0
391	20250321	145300	2926075	2335	2335	2335	2335	0
392	20250321	145200	2926075	2335	2335	2335	2335	0
393	20250321	145100	2926075	2335	2335	2335	2335	0
394	20250321	145000	2926075	2335	2335	2335	2335	0
395	20250321	144900	2926075	2335	2335	2335	2335	0
396	20250321	144800	2926075	2335	2335	2335	2335	0
397	20250321	144700	2926075	2335	2335	2335	2335	0
398	20250321	144600	2926075	2335	2335	2335	2335	0
399	20250321	144500	2926075	2335	2335	2335	2335	0
400	20250321	144400	2926075	2335	2335	2335	2335	0
401	20250321	144300	2926075	2335	2335	2335	2335	0
402	20250321	144200	2926075	2335	2335	2335	2335	0
403	20250321	144100	2926075	2335	2335	2335	2335	0
404	20250321	144000	2926075	2335	2335	2335	2335	0
405	20250321	143900	2926075	2335	2335	2335	2335	0
406	20250321	143800	2926075	2335	2335	2335	2335	0
407	20250321	143700	2926075	2335	2335	2335	2335	0
408	20250321	143600	2926075	2335	2335	2335	2335	0
409	20250321	143500	2926075	2335	2335	2335	2335	0
410	20250321	143400	2926075	2335	2335	2335	2335	0
411	20250321	143300	2926075	2335	2335	2335	2335	0
412	20250321	143200	2926075	2335	2335	2335	2335	0
413	20250321	143100	2926075	2335	2335	2335	2335	0
414	20250321	143000	2926075	2335	2335	2335	2335	0
415	20250321	142900	2926075	2335	2335	2335	2335	0
416	20250321	142800	2926075	2335	2335	2335	2335	0
417	20250321	142700	2926075	2335	2335	2335	2335	0
418	20250321	142600	2926075	2335	2335	2335	2335	0
419	20250321	142500	2926075	2335	2335	2335	2335	0
420	20250321	142400	2926075	2335	2335	2335	2335	0
421	20250321	142300	2926075	2335	2335	2335	2335	0
422	20250321	142200	2926075	2335	2335	2335	2335	0
423	20250321	142100	2926075	2335	2335	2335	2335	0
424	20250321	142000	2926075	2335	2335	2335	2335	0
425	20250321	141900	2926075	2335	2335	2335	2335	0
426	20250321	141800	2926075	2335	2335	2335	2335	0
427	20250321	141700	2926075	2335	2335	2335	2335	0
428	20250321	141600	2926075	2335	2335	2335	2335	0
429	20250321	141500	2926075	2335	2335	2335	2335	0
430	20250321	141400	2926075	2335	2335	2335	2335	0
431	20250321	141300	2926075	2335	2335	2335	2335	0
432	20250321	141200	2926075	2335	2335	2335	2335	0
433	20250321	141100	2926075	2335	2335	2335	2335	0
434	20250321	141000	2926075	2335	2335	2335	2335	0
435	20250321	140900	2926075	2335	2335	2335	2335	0
436	20250321	140800	2926075	2335	2335	2335	2335	0
437	20250321	140700	2926075	2335	2335	2335	2335	0
438	20250321	140600	2926075	2335	2335	2335	2335	0
439	20250321	140500	2926075	2335	2335	2335	2335	0
440	20250321	140400	2926075	2335	2335	2335	2335	0
441	20250321	140300	2926075	2335	2335	2335	2335	0
442	20250321	140200	2926075	2335	2335	2335	2335	0
443	20250321	140100	2926075	2335	2335	2335	2335	0
444	20250321	140000	2926075	2335	2335	2335	2335	0
445	20250321	135900	2926075	2335	2335	2335	2335	0
446	20250321	135800	2926075	2335	2335	2335	2335	0
447	20250321	135700	2926075	2335	2335	2335	2335	0
448	20250321	135600	2926075	2335	2335	2335	2335	0
449	20250321	135500	2926075	2335	2335	2335	2335	0
450	20250321	135400	2926075	2335	2335	2335	2335	0
451	20250321	135300	2926075	2335	2335	2335	2335	0
452	20250321	135200	2926075	2335	2335	2335	2335	0
453	20250321	135100	2926075	2335	2335	2335	2335	0
454	20250321	135000	2926075	2335	2335	2335	2335	0
455	20250321	134900	2926075	2335	2335	2335	2335	0
456	20250321	134800	2926075	2335	2335	2335	2335	0
457	20250321	134700	2926075	2335	2335	2335	2335	0
458	20250321	134600	2926075	2335	2335	2335	2335	0
459	20250321	134500	2926075	2335	2335	2335	2335	0
460	20250321	134400	2926075	2335	2335	2335	2335	0
461	20250321	134300	2926075	2335	2335	2335	2335	0
462	20250321	134200	2926075	2335	2335	2335	2335	0
463	20250321	134100	2926075	2335	2335	2335	2335	0
464	20250321	134000	2926075	2335	2335	2335	2335	0
465	20250321	133900	2926075	2335	2335	2335	2335	0
466	20250321	133800	2926075	2335	2335	2335	2335	0
467	20250321	133700	2926075	2335	2335	2335	2335	0
468	20250321	133600	2926075	2335	2335	2335	2335	0
469	20250321	133500	2926075	2335	2335	2335	2335	0
470	20250321	133400	2926075	2335	2335	2335	2335	0
471	20250321	133300	2926075	2335	2335	2335	2335	0
472	20250321	133200	2926075	2335	2335	2335	2335	0
473	20250321	133100	2926075	2335	2335	2335	2335	0
474	20250321	133000	2926075	2335	2335	2335	2335	0
475	20250321	132900	2926075	2335	2335	2335	2335	0
476	20250321	132800	2926075	2335	2335	2335	2335	0
477	20250321	132700	2926075	2335	2335	2335	2335	0
478	20250321	132600	2926075	2335	2335	2335	2335	0
479	20250321	132500	2926075	2335	2335	2335	2335	0
480	20250321	132400	2926075	2335	2335	2335	2335	0
481	20250321	132300	2926075	2335	2335	2335	2335	0
482	20250321	132200	2926075	2335	2335	2335	2335	0
483	20250321	132100	2926075	2335	2335	2335	2335	0
484	20250321	132000	2926075	2335	2335	2335	2335	0
485	20250321	131900	2926075	2335	2335	2335	2335	0
486	20250321	131800	2926075	2335	2335	2335	2335	0
487	20250321	131700	2926075	2335	2335	2335	2335	0
488	20250321	131600	2926075	2335	2335	2335	2335	0
489	20250321	131500	2926075	2335	2335	2335	2335	0
490	20250321	131400	2926075	2335	2335	2335	2335	0
491	20250321	131300	2926075	2335	2335	2335	2335	0
492	20250321	131200	2926075	2335	2335	2335	2335	0
493	20250321	131100	2926075	2335	2335	2335	2335	0
494	20250321	131000	2926075	2335	2335	2335	2335	0
495	20250321	130900	2926075	2335	2335	2335	2335	0
496	20250321	130800	2926075	2335	2335	2335	2335	0
497	20250321	130700	2926075	2335	2335	2335	2335	0
498	20250321	130600	2926075	2335	2335	2335	2335	0
499	20250321	130500	2926075	2335	2335	2335	2335	0
500	20250321	130400	2926075	2335	2335	2335	2335	0
501	20250321	130300	2926075	2335	2335	2335	2335	0
502	20250321	130200	2926075	2335	2335	2335	2335	0
503	20250321	130100	2926075	2335	2335	2335	2335	0
504	20250321	130000	2926075	2335	2335	2335	2335	0
505	20250321	125900	2926075	2335	2335	2335	2335	0
506	20250321	125800	2926075	2335	2335	2335	2335	0
507	20250321	125700	2926075	2335	2335	2335	2335	0
508	20250321	125600	2926075	2335	2335	2335	2335	0
509	20250321	125500	2926075	2335	2335	2335	2335	0
510	20250321	125400	2926075	2335	2335	2335	2335	0
511	20250321	125300	2926075	2335	2335	2335	2335	0
512	20250321	125200	2926075	2335	2335	2335	2335	0
513	20250321	125100	2926075	2335	2335	2335	2335	0
514	20250321	125000	2926075	2335	2335	2335	2335	0
515	20250321	124900	2926075	2335	2335	2335	2335	0
516	20250321	124800	2926075	2335	2335	2335	2335	0
517	20250321	124700	2926075	2335	2335	2335	2335	0
518	20250321	124600	2926075	2335	2335	2335	2335	0
519	20250321	124500	2926075	2335	2335	2335	2335	0
520	20250321	124400	2926075	2335	2335	2335	2335	0
521	20250321	124300	2926075	2335	2335	2335	2335	0
522	20250321	124200	2926075	2335	2335	2335	2335	0
523	20250321	124100	2926075	2335	2335	2335	2335	0
524	20250321	124000	2926075	2335	2335	2335	2335	0
525	20250321	123900	2926075	2335	2335	2335	2335	0
526	20250321	123800	2926075	2335	2335	2335	2335	0
527	20250321	123700	2926075	2335	2335	2335	2335	0
528	20250321	123600	2926075	2335	2335	2335	2335	0
529	20250321	123500	2926075	2335	2335	2335	2335	1
530	20250321	123400	2923740	2300	2300	2300	2300	0
531	20250321	123300	2923740	2300	2300	2300	2300	0
532	20250321	123200	2923740	2300	2300	2300	2300	0
533	20250321	123100	2923740	2300	2300	2300	2300	0
534	20250321	123000	2923740	2300	2300	2300	2300	1
535	20250321	122900	2921440	2335	2335	2335	2335	0
536	20250321	122800	2921440	2335	2335	2335	2335	0
537	20250321	122700	2921440	2335	2335	2335	2335	0
538	20250321	122600	2921440	2335	2335	2335	2335	0
539	20250321	122500	2921440	2335	2335	2335	2335	0
540	20250321	122400	2921440	2335	2335	2335	2335	0
541	20250321	122300	2921440	2335	2335	2335	2335	0
542	20250321	122200	2921440	2335	2335	2335	2335	0
543	20250321	122100	2921440	2335	2335	2335	2335	0
544	20250321	122000	2921440	2335	2335	2335	2335	0
545	20250321	121900	2921440	2335	2335	2335	2335	0
546	20250321	121800	2921440	2335	2335	2335	2335	0
547	20250321	121700	2921440	2335	2335	2335	2335	0
548	20250321	121600	2921440	2335	2335	2335	2335	0
549	20250321	121500	2921440	2335	2335	2335	2335	0
550	20250321	121400	2921440	2335	2335	2335	2335	0
551	20250321	121300	2921440	2335	2335	2335	2335	0
552	20250321	121200	2921440	2335	2335	2335	2335	0
553	20250321	121100	2921440	2335	2335	2335	2335	0
554	20250321	121000	2921440	2335	2335	2335	2335	0
555	20250321	120900	2921440	2335	2335	2335	2335	0
556	20250321	120800	2921440	2335	2335	2335	2335	0
557	20250321	120700	2921440	2335	2335	2335	2335	0
558	20250321	120600	2921440	2335	2335	2335	2335	0
559	20250321	120500	2921440	2335	2335	2335	2335	0
560	20250321	120400	2921440	2335	2335	2335	2335	0
561	20250321	120300	2921440	2335	2335	2335	2335	0
562	20250321	120200	2921440	2335	2335	2335	2335	0
563	20250321	120100	2921440	2335	2335	2335	2335	0
564	20250321	120000	2921440	2335	2335	2335	2335	0
565	20250321	115900	2921440	2335	2335	2335	2335	0
566	20250321	115800	2921440	2335	2335	2335	2335	0
567	20250321	115700	2921440	2335	2335	2335	2335	0
568	20250321	115600	2921440	2335	2335	2335	2335	0
569	20250321	115500	2921440	2335	2335	2335	2335	0
570	20250321	115400	2921440	2335	2335	2335	2335	0
571	20250321	115300	2921440	2335	2335	2335	2335	0
572	20250321	115200	2921440	2335	2335	2335	2335	0
573	20250321	115100	2921440	2335	2335	2335	2335	0
574	20250321	115000	2921440	2335	2335	2335	2335	0
575	20250321	114900	2921440	2335	2335	2335	2335	0
576	20250321	114800	2921440	2335	2335	2335	2335	0
577	20250321	114700	2921440	2335	2335	2335	2335	0
578	20250321	114600	2921440	2335	2335	2335	2335	0
579	20250321	114500	2921440	2335	2335	2335	2335	0
580	20250321	114400	2921440	2335	2335	2335	2335	0
581	20250321	114300	2921440	2335	2335	2335	2335	0
582	20250321	114200	2921440	2335	2335	2335	2335	2
583	20250321	114100	2916770	2260	2260	2260	2260	0
584	20250321	114000	2916770	2260	2260	2260	2260	0
585	20250321	113900	2916770	2260	2260	2260	2260	0
586	20250321	113800	2916770	2260	2260	2260	2260	0
587	20250321	113700	2916770	2260	2260	2260	2260	0
588	20250321	113600	2916770	2260	2260	2260	2260	0
589	20250321	113500	2916770	2260	2260	2260	2260	0
590	20250321	113400	2916770	2260	2260	2260	2260	0
591	20250321	113300	2916770	2260	2260	2260	2260	0
592	20250321	113200	2916770	2260	2260	2260	2260	10
593	20250321	113100	2894170	2260	2260	2260	2260	0
594	20250321	113000	2894170	2260	2260	2260	2260	0
595	20250321	112900	2894170	2260	2260	2260	2260	0
596	20250321	112800	2894170	2260	2260	2260	2260	0
597	20250321	112700	2894170	2260	2260	2260	2260	0
598	20250321	112600	2894170	2260	2260	2260	2260	0
599	20250321	112500	2894170	2260	2260	2260	2260	0
600	20250321	112400	2894170	2260	2260	2260	2260	0
601	20250321	112300	2894170	2260	2260	2260	2260	0
602	20250321	112200	2894170	2260	2260	2260	2260	0
603	20250321	112100	2894170	2260	2260	2260	2260	0
604	20250321	112000	2894170	2260	2260	2260	2260	0
605	20250321	111900	2894170	2260	2260	2260	2260	0
606	20250321	111800	2894170	2260	2260	2260	2260	0
607	20250321	111700	2894170	2260	2260	2260	2260	0
608	20250321	111600	2894170	2260	2260	2260	2260	0
609	20250321	111500	2894170	2260	2260	2260	2260	0
610	20250321	111400	2894170	2260	2260	2260	2260	0
611	20250321	111300	2894170	2260	2260	2260	2260	0
612	20250321	111200	2894170	2260	2260	2260	2260	0
613	20250321	111100	2894170	2260	2260	2260	2260	0
614	20250321	111000	2894170	2260	2260	2260	2260	0
615	20250321	110900	2894170	2260	2260	2260	2260	0
616	20250321	110800	2894170	2260	2260	2260	2260	0
617	20250321	110700	2894170	2260	2260	2260	2260	0
618	20250321	110600	2894170	2260	2260	2260	2260	0
619	20250321	110500	2894170	2260	2260	2260	2260	0
620	20250321	110400	2894170	2260	2260	2260	2260	0
621	20250321	110300	2894170	2260	2260	2260	2260	0
622	20250321	110200	2894170	2260	2260	2260	2260	0
623	20250321	110100	2894170	2260	2260	2260	2260	0
624	20250321	110000	2894170	2260	2260	2260	2260	0
625	20250321	105900	2894170	2260	2260	2260	2260	0
626	20250321	105800	2894170	2260	2260	2260	2260	0
627	20250321	105700	2894170	2260	2260	2260	2260	0
628	20250321	105600	2894170	2260	2260	2260	2260	279
629	20250321	105500	2263630	2350	2350	2350	2350	0
630	20250321	105400	2263630	2350	2350	2350	2350	0
631	20250321	105300	2263630	2350	2350	2350	2350	0
632	20250321	105200	2263630	2350	2350	2350	2350	0
633	20250321	105100	2263630	2350	2350	2350	2350	0
634	20250321	105000	2263630	2350	2350	2350	2350	0
635	20250321	104900	2263630	2350	2350	2350	2350	0
636	20250321	104800	2263630	2350	2350	2350	2350	0
637	20250321	104700	2263630	2350	2350	2350	2350	0
638	20250321	104600	2263630	2350	2350	2350	2350	0
639	20250321	104500	2263630	2350	2350	2350	2350	0
640	20250321	104400	2263630	2350	2350	2350	2350	0
641	20250321	104300	2263630	2350	2350	2350	2350	0
642	20250321	104200	2263630	2350	2350	2350	2350	0
643	20250321	104100	2263630	2350	2350	2350	2350	0
644	20250321	104000	2263630	2350	2350	2350	2350	0
645	20250321	103900	2263630	2350	2350	2350	2350	0
646	20250321	103800	2263630	2350	2350	2350	2350	0
647	20250321	103700	2263630	2350	2350	2350	2350	0
648	20250321	103600	2263630	2350	2350	2350	2350	0
649	20250321	103500	2263630	2350	2350	2350	2350	0
650	20250321	103400	2263630	2350	2350	2350	2350	0
651	20250321	103300	2263630	2350	2350	2350	2350	0
652	20250321	103200	2263630	2350	2350	2350	2350	0
653	20250321	103100	2263630	2350	2350	2350	2350	0
654	20250321	103000	2263630	2350	2350	2350	2350	0
655	20250321	102900	2263630	2350	2350	2350	2350	0
656	20250321	102800	2263630	2350	2350	2350	2350	0
657	20250321	102700	2263630	2350	2350	2350	2350	0
658	20250321	102600	2263630	2350	2350	2350	2350	0
659	20250321	102500	2263630	2350	2350	2350	2350	0
660	20250321	102400	2263630	2350	2350	2350	2350	0
661	20250321	102300	2263630	2350	2350	2350	2350	0
662	20250321	102200	2263630	2350	2350	2350	2350	0
663	20250321	102100	2263630	2350	2350	2350	2350	0
664	20250321	102000	2263630	2350	2350	2350	2350	0
665	20250321	101900	2263630	2350	2350	2350	2350	0
666	20250321	101800	2263630	2350	2350	2350	2350	0
667	20250321	101700	2263630	2350	2350	2350	2350	0
668	20250321	101600	2263630	2350	2350	2350	2350	0
669	20250321	101500	2263630	2350	2350	2350	2350	0
670	20250321	101400	2263630	2350	2350	2350	2350	0
671	20250321	101300	2263630	2350	2350	2350	2350	0
672	20250321	101200	2263630	2350	2350	2350	2350	0
673	20250321	101100	2263630	2350	2350	2350	2350	0
674	20250321	101000	2263630	2350	2350	2350	2350	0
675	20250321	100900	2263630	2350	2350	2350	2350	0
676	20250321	100800	2263630	2350	2350	2350	2350	0
677	20250321	100700	2263630	2350	2350	2350	2350	0
678	20250321	100600	2263630	2350	2350	2350	2350	0
679	20250321	100500	2263630	2350	2350	2350	2350	0
680	20250321	100400	2263630	2350	2350	2350	2350	0
681	20250321	100300	2263630	2350	2350	2350	2350	0
682	20250321	100200	2263630	2350	2350	2350	2350	0
683	20250321	100100	2263630	2350	2350	2350	2350	0
684	20250321	100000	2263630	2350	2350	2350	2350	0
685	20250321	095900	2263630	2350	2350	2350	2350	0
686	20250321	095800	2263630	2350	2350	2350	2350	0
687	20250321	095700	2263630	2350	2350	2350	2350	1
688	20250321	095600	2261280	2295	2295	2295	2295	0
689	20250321	095500	2261280	2295	2295	2295	2295	100
690	20250321	095400	2031780	2350	2350	2350	2350	0
691	20250321	095300	2031780	2350	2350	2350	2350	0
692	20250321	095200	2031780	2350	2350	2350	2350	0
693	20250321	095100	2031780	2350	2350	2350	2350	0
694	20250321	095000	2031780	2350	2350	2350	2350	0
695	20250321	094900	2031780	2350	2350	2350	2350	0
696	20250321	094800	2031780	2350	2350	2350	2350	0
697	20250321	094700	2031780	2350	2270	2350	2260	354
698	20250321	094600	1229870	2350	2350	2350	2350	0
699	20250321	094500	1229870	2350	2350	2350	2350	0
700	20250321	094400	1229870	2350	2350	2350	2350	0
701	20250321	094300	1229870	2350	2350	2350	2350	0
702	20250321	094200	1229870	2350	2350	2350	2350	0
703	20250321	094100	1229870	2350	2350	2350	2350	1
704	20250321	094000	1227520	2305	2305	2305	2305	0
705	20250321	093900	1227520	2305	2305	2305	2305	0
706	20250321	093800	1227520	2305	2305	2305	2305	0
707	20250321	093700	1227520	2305	2305	2305	2305	0
708	20250321	093600	1227520	2305	2305	2305	2305	0
709	20250321	093500	1227520	2305	2305	2305	2305	0
710	20250321	093400	1227520	2305	2305	2305	2305	0
711	20250321	093300	1227520	2305	2305	2305	2305	0
712	20250321	093200	1227520	2305	2305	2305	2305	0
713	20250321	093100	1227520	2305	2305	2305	2305	0
714	20250321	093000	1227520	2305	2305	2305	2305	98
715	20250321	092900	1001630	2300	2300	2300	2300	330
716	20250321	092800	242630	2310	2310	2310	2310	0
717	20250321	092700	242630	2310	2310	2310	2310	0
718	20250321	092600	242630	2310	2310	2310	2310	0
719	20250321	092500	242630	2310	2310	2310	2310	0
720	20250321	092400	242630	2310	2310	2310	2310	0
721	20250321	092300	242630	2310	2310	2310	2310	0
722	20250321	092200	242630	2310	2310	2310	2310	0
723	20250321	092100	242630	2310	2310	2310	2310	0
724	20250321	092000	242630	2310	2310	2310	2310	0
725	20250321	091900	242630	2310	2310	2310	2310	0
726	20250321	091800	242630	2310	2310	2310	2310	0
727	20250321	091700	242630	2310	2310	2310	2310	0
728	20250321	091600	242630	2310	2310	2310	2310	0
729	20250321	091500	242630	2310	2310	2310	2310	0
730	20250321	091400	242630	2310	2310	2310	2310	4
731	20250321	091300	233390	2310	2310	2310	2310	0
732	20250321	091200	233390	2310	2310	2310	2310	0
733	20250321	091100	233390	2310	2310	2310	2310	0
734	20250321	091000	233390	2310	2310	2310	2310	0
735	20250321	090900	233390	2310	2310	2310	2310	0
736	20250321	090800	233390	2310	2310	2310	2310	0
737	20250321	090700	233390	2310	2310	2310	2310	100
738	20250321	090600	2390	2390	2390	2390	2390	0
739	20250321	090500	2390	2390	2390	2390	2390	0
740	20250321	090400	2390	2390	2390	2390	2390	0
741	20250321	090300	2390	2390	2390	2390	2390	0
742	20250321	090200	2390	2390	2390	2390	2390	0
743	20250321	090100	2390	2390	2390	2390	2390	1
744	20250321	090000	0	2375	2375	2375	2375	0