KissMeData/024070/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191000	3252721	1886	1886	1886	1886	37
3	20250305	190900	3252721	1886	1886	1886	1886	0
4	20250305	190800	3252721	1886	1886	1886	1886	0
5	20250305	190700	3252721	1886	1886	1886	1886	0
6	20250305	190600	3252721	1886	1886	1886	1886	0
7	20250305	190500	3252721	1886	1886	1886	1886	0
8	20250305	190400	3252721	1886	1886	1886	1886	0
9	20250305	190300	3252721	1886	1886	1886	1886	0
10	20250305	190200	3252721	1886	1886	1886	1886	0
11	20250305	190100	3252721	1886	1886	1886	1886	0
12	20250305	190000	3252721	1886	1886	1886	1886	0
13	20250305	185900	3252721	1886	1886	1886	1886	0
14	20250305	185800	3252721	1886	1886	1886	1886	0
15	20250305	185700	3252721	1886	1886	1886	1886	0
16	20250305	185600	3252721	1886	1886	1886	1886	0
17	20250305	185500	3252721	1886	1886	1886	1886	0
18	20250305	185400	3252721	1886	1886	1886	1886	0
19	20250305	185300	3252721	1886	1886	1886	1886	0
20	20250305	185200	3252721	1886	1886	1886	1886	0
21	20250305	185100	3252721	1886	1886	1886	1886	0
22	20250305	185000	3252721	1886	1886	1886	1886	0
23	20250305	184900	3252721	1886	1886	1886	1886	0
24	20250305	184800	3252721	1886	1886	1886	1886	0
25	20250305	184700	3252721	1886	1886	1886	1886	0
26	20250305	184600	3252721	1886	1886	1886	1886	0
27	20250305	184500	3252721	1886	1886	1886	1886	0
28	20250305	184400	3252721	1886	1886	1886	1886	0
29	20250305	184300	3252721	1886	1886	1886	1886	0
30	20250305	184200	3252721	1886	1886	1886	1886	0
31	20250305	184100	3252721	1886	1886	1886	1886	0
32	20250305	184000	3252721	1886	1886	1886	1886	37
33	20250305	183900	3252721	1886	1886	1886	1886	0
34	20250305	183800	3252721	1886	1886	1886	1886	0
35	20250305	183700	3252721	1886	1886	1886	1886	0
36	20250305	183600	3252721	1886	1886	1886	1886	0
37	20250305	183500	3252721	1886	1886	1886	1886	0
38	20250305	183400	3252721	1886	1886	1886	1886	0
39	20250305	183300	3252721	1886	1886	1886	1886	0
40	20250305	183200	3252721	1886	1886	1886	1886	0
41	20250305	183100	3252721	1886	1886	1886	1886	0
42	20250305	183000	3252721	1886	1886	1886	1886	0
43	20250305	182900	3252721	1886	1886	1886	1886	0
44	20250305	182800	3252721	1886	1886	1886	1886	0
45	20250305	182700	3252721	1886	1886	1886	1886	0
46	20250305	182600	3252721	1886	1886	1886	1886	0
47	20250305	182500	3252721	1886	1886	1886	1886	0
48	20250305	182400	3252721	1886	1886	1886	1886	0
49	20250305	182300	3252721	1886	1886	1886	1886	0
50	20250305	182200	3252721	1886	1886	1886	1886	0
51	20250305	182100	3252721	1886	1886	1886	1886	0
52	20250305	182000	3252721	1886	1886	1886	1886	0
53	20250305	181900	3252721	1886	1886	1886	1886	0
54	20250305	181800	3252721	1886	1886	1886	1886	0
55	20250305	181700	3252721	1886	1886	1886	1886	0
56	20250305	181600	3252721	1886	1886	1886	1886	0
57	20250305	181500	3252721	1886	1886	1886	1886	0
58	20250305	181400	3252721	1886	1886	1886	1886	0
59	20250305	181300	3252721	1886	1886	1886	1886	0
60	20250305	181200	3252721	1886	1886	1886	1886	0
61	20250305	181100	3252721	1886	1886	1886	1886	0
62	20250305	181000	3252721	1886	1886	1886	1886	37
63	20250305	180900	3252721	1886	1886	1886	1886	0
64	20250305	180800	3252721	1886	1886	1886	1886	0
65	20250305	180700	3252721	1886	1886	1886	1886	0
66	20250305	180600	3252721	1886	1886	1886	1886	0
67	20250305	180500	3252721	1886	1886	1886	1886	0
68	20250305	180400	3252721	1886	1886	1886	1886	0
69	20250305	180300	3252721	1886	1886	1886	1886	0
70	20250305	180200	3252721	1886	1886	1886	1886	0
71	20250305	180100	3252721	1886	1886	1886	1886	0
72	20250305	180000	3252721	1886	1886	1886	1886	0
73	20250305	175900	3252721	1886	1886	1886	1886	0
74	20250305	175800	3252721	1886	1886	1886	1886	0
75	20250305	175700	3252721	1886	1886	1886	1886	0
76	20250305	175600	3252721	1886	1886	1886	1886	0
77	20250305	175500	3252721	1886	1886	1886	1886	0
78	20250305	175400	3252721	1886	1886	1886	1886	0
79	20250305	175300	3252721	1886	1886	1886	1886	0
80	20250305	175200	3252721	1886	1886	1886	1886	0
81	20250305	175100	3252721	1886	1886	1886	1886	0
82	20250305	175000	3252721	1886	1886	1886	1886	0
83	20250305	174900	3252721	1886	1886	1886	1886	0
84	20250305	174800	3252721	1886	1886	1886	1886	0
85	20250305	174700	3252721	1886	1886	1886	1886	0
86	20250305	174600	3252721	1886	1886	1886	1886	0
87	20250305	174500	3252721	1886	1886	1886	1886	0
88	20250305	174400	3252721	1886	1886	1886	1886	0
89	20250305	174300	3252721	1886	1886	1886	1886	0
90	20250305	174200	3252721	1886	1886	1886	1886	0
91	20250305	174100	3252721	1886	1886	1886	1886	0
92	20250305	174000	3252721	1886	1886	1886	1886	37
93	20250305	173900	3252721	1886	1886	1886	1886	0
94	20250305	173800	3252721	1886	1886	1886	1886	0
95	20250305	173700	3252721	1886	1886	1886	1886	0
96	20250305	173600	3252721	1886	1886	1886	1886	0
97	20250305	173500	3252721	1886	1886	1886	1886	0
98	20250305	173400	3252721	1886	1886	1886	1886	0
99	20250305	173300	3252721	1886	1886	1886	1886	0
100	20250305	173200	3252721	1886	1886	1886	1886	0
101	20250305	173100	3252721	1886	1886	1886	1886	0
102	20250305	173000	3252721	1886	1886	1886	1886	0
103	20250305	172900	3252721	1886	1886	1886	1886	0
104	20250305	172800	3252721	1886	1886	1886	1886	0
105	20250305	172700	3252721	1886	1886	1886	1886	0
106	20250305	172600	3252721	1886	1886	1886	1886	0
107	20250305	172500	3252721	1886	1886	1886	1886	0
108	20250305	172400	3252721	1886	1886	1886	1886	0
109	20250305	172300	3252721	1886	1886	1886	1886	0
110	20250305	172200	3252721	1886	1886	1886	1886	0
111	20250305	172100	3252721	1886	1886	1886	1886	0
112	20250305	172000	3252721	1886	1886	1886	1886	0
113	20250305	171900	3252721	1886	1886	1886	1886	0
114	20250305	171800	3252721	1886	1886	1886	1886	0
115	20250305	171700	3252721	1886	1886	1886	1886	0
116	20250305	171600	3252721	1886	1886	1886	1886	0
117	20250305	171500	3252721	1886	1886	1886	1886	0
118	20250305	171400	3252721	1886	1886	1886	1886	0
119	20250305	171300	3252721	1886	1886	1886	1886	0
120	20250305	171200	3252721	1886	1886	1886	1886	0
121	20250305	171100	3252721	1886	1886	1886	1886	0
122	20250305	171000	3252721	1886	1886	1886	1886	37
123	20250305	170900	3252721	1886	1886	1886	1886	0
124	20250305	170800	3252721	1886	1886	1886	1886	0
125	20250305	170700	3252721	1886	1886	1886	1886	0
126	20250305	170600	3252721	1886	1886	1886	1886	0
127	20250305	170500	3252721	1886	1886	1886	1886	0
128	20250305	170400	3252721	1886	1886	1886	1886	0
129	20250305	170300	3252721	1886	1886	1886	1886	0
130	20250305	170200	3252721	1886	1886	1886	1886	0
131	20250305	170100	3252721	1886	1886	1886	1886	0
132	20250305	170000	3252721	1886	1886	1886	1886	0
133	20250305	165900	3252721	1886	1886	1886	1886	0
134	20250305	165800	3252721	1886	1886	1886	1886	0
135	20250305	165700	3252721	1886	1886	1886	1886	0
136	20250305	165600	3252721	1886	1886	1886	1886	0
137	20250305	165500	3252721	1886	1886	1886	1886	0
138	20250305	165400	3252721	1886	1886	1886	1886	0
139	20250305	165300	3252721	1886	1886	1886	1886	0
140	20250305	165200	3252721	1886	1886	1886	1886	0
141	20250305	165100	3252721	1886	1886	1886	1886	0
142	20250305	165000	3252721	1886	1886	1886	1886	0
143	20250305	164900	3252721	1886	1886	1886	1886	0
144	20250305	164800	3252721	1886	1886	1886	1886	0
145	20250305	164700	3252721	1886	1886	1886	1886	0
146	20250305	164600	3252721	1886	1886	1886	1886	0
147	20250305	164500	3252721	1886	1886	1886	1886	0
148	20250305	164400	3252721	1886	1886	1886	1886	0
149	20250305	164300	3252721	1886	1886	1886	1886	0
150	20250305	164200	3252721	1886	1886	1886	1886	0
151	20250305	164100	3252721	1886	1886	1886	1886	0
152	20250305	164000	3252721	1886	1886	1886	1886	37
153	20250305	163900	3252721	1886	1886	1886	1886	0
154	20250305	163800	3252721	1886	1886	1886	1886	0
155	20250305	163700	3252721	1886	1886	1886	1886	0
156	20250305	163600	3252721	1886	1886	1886	1886	0
157	20250305	163500	3252721	1886	1886	1886	1886	0
158	20250305	163400	3252721	1886	1886	1886	1886	0
159	20250305	163300	3252721	1886	1886	1886	1886	0
160	20250305	163200	3252721	1886	1886	1886	1886	0
161	20250305	163100	3252721	1886	1886	1886	1886	0
162	20250305	163000	3252721	1886	1886	1886	1886	0
163	20250305	162900	3252721	1886	1886	1886	1886	0
164	20250305	162800	3252721	1886	1886	1886	1886	0
165	20250305	162700	3252721	1886	1886	1886	1886	0
166	20250305	162600	3252721	1886	1886	1886	1886	0
167	20250305	162500	3252721	1886	1886	1886	1886	0
168	20250305	162400	3252721	1886	1886	1886	1886	0
169	20250305	162300	3252721	1886	1886	1886	1886	0
170	20250305	162200	3252721	1886	1886	1886	1886	0
171	20250305	162100	3252721	1886	1886	1886	1886	0
172	20250305	162000	3252721	1886	1886	1886	1886	0
173	20250305	161900	3252721	1886	1886	1886	1886	0
174	20250305	161800	3252721	1886	1886	1886	1886	0
175	20250305	161700	3252721	1886	1886	1886	1886	0
176	20250305	161600	3252721	1886	1886	1886	1886	0
177	20250305	161500	3252721	1886	1886	1886	1886	0
178	20250305	161400	3252721	1886	1886	1886	1886	0
179	20250305	161300	3252721	1886	1886	1886	1886	0
180	20250305	161200	3252721	1886	1886	1886	1886	0
181	20250305	161100	3252721	1886	1886	1886	1886	0
182	20250305	161000	3252721	1886	1886	1886	1886	37
183	20250305	160900	3252721	1886	1886	1886	1886	0
184	20250305	160800	3252721	1886	1886	1886	1886	0
185	20250305	160700	3252721	1886	1886	1886	1886	0
186	20250305	160600	3252721	1886	1886	1886	1886	0
187	20250305	160500	3252721	1886	1886	1886	1886	0
188	20250305	160400	3252721	1886	1886	1886	1886	0
189	20250305	160300	3252721	1886	1886	1886	1886	0
190	20250305	160200	3252721	1886	1886	1886	1886	0
191	20250305	160100	3252721	1886	1886	1886	1886	0
192	20250305	160000	3252721	1886	1886	1886	1886	0
193	20250305	155900	3252721	1886	1886	1886	1886	0
194	20250305	155800	3252721	1886	1886	1886	1886	0
195	20250305	155700	3252721	1886	1886	1886	1886	0
196	20250305	155600	3252721	1886	1886	1886	1886	0
197	20250305	155500	3252721	1886	1886	1886	1886	0
198	20250305	155400	3252721	1886	1886	1886	1886	0
199	20250305	155300	3252721	1886	1886	1886	1886	0
200	20250305	155200	3252721	1886	1886	1886	1886	0
201	20250305	155100	3252721	1886	1886	1886	1886	0
202	20250305	155000	3252721	1886	1886	1886	1886	0
203	20250305	154900	3252721	1886	1886	1886	1886	0
204	20250305	154800	3252721	1886	1886	1886	1886	0
205	20250305	154700	3252721	1886	1886	1886	1886	0
206	20250305	154600	3252721	1886	1886	1886	1886	0
207	20250305	154500	3252721	1886	1886	1886	1886	0
208	20250305	154400	3252721	1886	1886	1886	1886	0
209	20250305	154300	3252721	1886	1886	1886	1886	0
210	20250305	154200	3252721	1886	1886	1886	1886	0
211	20250305	154100	3252721	1886	1886	1886	1886	0
212	20250305	154000	3252721	1886	1886	1886	1886	37
213	20250305	153900	3252721	1886	1886	1886	1886	0
214	20250305	153800	3252721	1886	1886	1886	1886	0
215	20250305	153700	3252721	1886	1886	1886	1886	0
216	20250305	153600	3252721	1886	1886	1886	1886	0
217	20250305	153500	3252721	1886	1886	1886	1886	0
218	20250305	153400	3252721	1886	1886	1886	1886	0
219	20250305	153300	3252721	1886	1886	1886	1886	0
220	20250305	153200	3252721	1886	1886	1886	1886	0
221	20250305	153100	3252721	1886	1886	1886	1886	0
222	20250305	153000	3252721	1886	1886	1886	1886	37
223	20250305	152900	3182939	1880	1880	1880	1880	0
224	20250305	152800	3182939	1880	1880	1880	1880	0
225	20250305	152700	3182939	1880	1880	1880	1880	0
226	20250305	152600	3182939	1880	1880	1880	1880	0
227	20250305	152500	3182939	1880	1880	1880	1880	0
228	20250305	152400	3182939	1880	1880	1880	1880	0
229	20250305	152300	3182939	1880	1880	1880	1880	0
230	20250305	152200	3182939	1880	1880	1880	1880	0
231	20250305	152100	3182939	1880	1880	1880	1880	0
232	20250305	152000	3182939	1880	1880	1880	1880	0
233	20250305	151900	3182939	1880	1880	1880	1880	0
234	20250305	151800	3182939	1880	1880	1880	1880	0
235	20250305	151700	3182939	1880	1880	1880	1880	0
236	20250305	151600	3182939	1880	1880	1880	1880	0
237	20250305	151500	3182939	1880	1880	1880	1880	0
238	20250305	151400	3182939	1880	1880	1880	1880	0
239	20250305	151300	3182939	1880	1880	1880	1880	0
240	20250305	151200	3182939	1880	1880	1880	1880	0
241	20250305	151100	3182939	1880	1880	1880	1880	0
242	20250305	151000	3182939	1880	1880	1880	1880	0
243	20250305	150900	3182939	1880	1880	1880	1880	0
244	20250305	150800	3182939	1880	1880	1880	1880	5
245	20250305	150700	3173539	1886	1886	1886	1886	0
246	20250305	150600	3173539	1886	1886	1886	1886	0
247	20250305	150500	3173539	1886	1886	1886	1886	0
248	20250305	150400	3173539	1886	1886	1886	1886	0
249	20250305	150300	3173539	1886	1886	1886	1886	0
250	20250305	150200	3173539	1886	1886	1886	1886	0
251	20250305	150100	3173539	1886	1886	1886	1886	50
252	20250305	150000	3079239	1887	1887	1887	1887	0
253	20250305	145900	3079239	1887	1887	1887	1887	0
254	20250305	145800	3079239	1887	1887	1887	1887	0
255	20250305	145700	3079239	1887	1887	1887	1887	0
256	20250305	145600	3079239	1887	1887	1887	1887	0
257	20250305	145500	3079239	1887	1887	1887	1887	0
258	20250305	145400	3079239	1887	1887	1887	1887	0
259	20250305	145300	3079239	1887	1887	1887	1887	0
260	20250305	145200	3079239	1887	1887	1887	1887	0
261	20250305	145100	3079239	1887	1887	1887	1887	0
262	20250305	145000	3079239	1887	1887	1887	1887	0
263	20250305	144900	3079239	1887	1887	1887	1887	0
264	20250305	144800	3079239	1887	1887	1887	1887	0
265	20250305	144700	3079239	1887	1887	1887	1887	0
266	20250305	144600	3079239	1887	1887	1887	1887	0
267	20250305	144500	3079239	1887	1887	1887	1887	0
268	20250305	144400	3079239	1887	1887	1887	1887	0
269	20250305	144300	3079239	1887	1887	1887	1887	0
270	20250305	144200	3079239	1887	1887	1887	1887	0
271	20250305	144100	3079239	1887	1887	1887	1887	0
272	20250305	144000	3079239	1887	1887	1887	1887	0
273	20250305	143900	3079239	1887	1887	1887	1887	1
274	20250305	143800	3077352	1883	1883	1883	1883	0
275	20250305	143700	3077352	1883	1883	1883	1883	0
276	20250305	143600	3077352	1883	1883	1883	1883	0
277	20250305	143500	3077352	1883	1883	1883	1883	0
278	20250305	143400	3077352	1883	1883	1883	1883	0
279	20250305	143300	3077352	1883	1883	1883	1883	0
280	20250305	143200	3077352	1883	1883	1883	1883	0
281	20250305	143100	3077352	1883	1883	1883	1883	0
282	20250305	143000	3077352	1883	1883	1883	1883	0
283	20250305	142900	3077352	1883	1883	1883	1883	0
284	20250305	142800	3077352	1883	1883	1883	1883	0
285	20250305	142700	3077352	1883	1883	1883	1883	0
286	20250305	142600	3077352	1883	1887	1887	1883	11
287	20250305	142500	3056599	1887	1887	1887	1887	0
288	20250305	142400	3056599	1887	1887	1887	1887	0
289	20250305	142300	3056599	1887	1887	1887	1887	0
290	20250305	142200	3056599	1887	1887	1887	1887	0
291	20250305	142100	3056599	1887	1887	1887	1887	0
292	20250305	142000	3056599	1887	1887	1887	1887	0
293	20250305	141900	3056599	1887	1887	1887	1887	0
294	20250305	141800	3056599	1887	1887	1887	1887	0
295	20250305	141700	3056599	1887	1887	1887	1887	0
296	20250305	141600	3056599	1887	1887	1887	1887	0
297	20250305	141500	3056599	1887	1887	1887	1887	0
298	20250305	141400	3056599	1887	1887	1887	1887	0
299	20250305	141300	3056599	1887	1887	1887	1887	0
300	20250305	141200	3056599	1887	1887	1887	1887	0
301	20250305	141100	3056599	1887	1887	1887	1887	0
302	20250305	141000	3056599	1887	1887	1887	1887	0
303	20250305	140900	3056599	1887	1887	1887	1887	0
304	20250305	140800	3056599	1887	1887	1887	1887	0
305	20250305	140700	3056599	1887	1887	1887	1887	0
306	20250305	140600	3056599	1887	1887	1887	1887	0
307	20250305	140500	3056599	1887	1887	1887	1887	0
308	20250305	140400	3056599	1887	1887	1887	1887	0
309	20250305	140300	3056599	1887	1887	1887	1887	0
310	20250305	140200	3056599	1887	1887	1887	1887	0
311	20250305	140100	3056599	1887	1887	1887	1887	0
312	20250305	140000	3056599	1887	1887	1887	1887	0
313	20250305	135900	3056599	1887	1887	1887	1887	0
314	20250305	135800	3056599	1887	1887	1887	1887	0
315	20250305	135700	3056599	1887	1887	1887	1887	0
316	20250305	135600	3056599	1887	1887	1887	1887	0
317	20250305	135500	3056599	1887	1887	1887	1887	0
318	20250305	135400	3056599	1887	1887	1887	1887	0
319	20250305	135300	3056599	1887	1887	1887	1887	0
320	20250305	135200	3056599	1887	1887	1887	1887	0
321	20250305	135100	3056599	1887	1887	1887	1887	0
322	20250305	135000	3056599	1887	1887	1887	1887	0
323	20250305	134900	3056599	1887	1887	1887	1887	0
324	20250305	134800	3056599	1887	1887	1887	1887	0
325	20250305	134700	3056599	1887	1887	1887	1887	0
326	20250305	134600	3056599	1887	1887	1887	1887	0
327	20250305	134500	3056599	1887	1887	1887	1887	0
328	20250305	134400	3056599	1887	1887	1887	1887	0
329	20250305	134300	3056599	1887	1887	1887	1887	0
330	20250305	134200	3056599	1887	1887	1887	1887	0
331	20250305	134100	3056599	1887	1887	1887	1887	0
332	20250305	134000	3056599	1887	1887	1887	1887	0
333	20250305	133900	3056599	1887	1887	1887	1887	0
334	20250305	133800	3056599	1887	1887	1887	1887	0
335	20250305	133700	3056599	1887	1887	1887	1887	0
336	20250305	133600	3056599	1887	1887	1887	1887	0
337	20250305	133500	3056599	1887	1887	1887	1887	0
338	20250305	133400	3056599	1887	1887	1887	1887	0
339	20250305	133300	3056599	1887	1887	1887	1887	0
340	20250305	133200	3056599	1887	1887	1887	1887	0
341	20250305	133100	3056599	1887	1887	1887	1887	0
342	20250305	133000	3056599	1887	1887	1887	1887	0
343	20250305	132900	3056599	1887	1887	1887	1887	0
344	20250305	132800	3056599	1887	1887	1887	1887	0
345	20250305	132700	3056599	1887	1887	1887	1887	0
346	20250305	132600	3056599	1887	1887	1887	1887	0
347	20250305	132500	3056599	1887	1887	1887	1887	0
348	20250305	132400	3056599	1887	1887	1887	1887	0
349	20250305	132300	3056599	1887	1887	1887	1887	0
350	20250305	132200	3056599	1887	1887	1887	1887	0
351	20250305	132100	3056599	1887	1887	1887	1887	0
352	20250305	132000	3056599	1887	1887	1887	1887	0
353	20250305	131900	3056599	1887	1887	1887	1887	4
354	20250305	131800	3049051	1887	1887	1887	1887	0
355	20250305	131700	3049051	1887	1887	1887	1887	0
356	20250305	131600	3049051	1887	1887	1887	1887	0
357	20250305	131500	3049051	1887	1887	1887	1887	0
358	20250305	131400	3049051	1887	1887	1887	1887	0
359	20250305	131300	3049051	1887	1887	1887	1887	0
360	20250305	131200	3049051	1887	1887	1887	1887	0
361	20250305	131100	3049051	1887	1887	1887	1887	0
362	20250305	131000	3049051	1887	1887	1887	1887	0
363	20250305	130900	3049051	1887	1887	1887	1887	0
364	20250305	130800	3049051	1887	1887	1887	1887	0
365	20250305	130700	3049051	1887	1887	1887	1887	0
366	20250305	130600	3049051	1887	1887	1887	1887	0
367	20250305	130500	3049051	1887	1887	1887	1887	0
368	20250305	130400	3049051	1887	1887	1887	1887	0
369	20250305	130300	3049051	1887	1887	1887	1887	51
370	20250305	130200	2952814	1887	1887	1887	1887	0
371	20250305	130100	2952814	1887	1887	1887	1887	0
372	20250305	130000	2952814	1887	1887	1887	1887	0
373	20250305	125900	2952814	1887	1887	1887	1887	0
374	20250305	125800	2952814	1887	1887	1887	1887	400
375	20250305	125700	2198014	1887	1887	1887	1887	0
376	20250305	125600	2198014	1887	1887	1887	1887	1
377	20250305	125500	2196127	1883	1883	1883	1883	0
378	20250305	125400	2196127	1883	1883	1883	1883	0
379	20250305	125300	2196127	1883	1883	1883	1883	0
380	20250305	125200	2196127	1883	1883	1883	1883	0
381	20250305	125100	2196127	1883	1883	1883	1883	1
382	20250305	125000	2194244	1887	1887	1887	1887	0
383	20250305	124900	2194244	1887	1887	1887	1887	0
384	20250305	124800	2194244	1887	1887	1887	1887	0
385	20250305	124700	2194244	1887	1887	1887	1887	0
386	20250305	124600	2194244	1887	1887	1887	1887	0
387	20250305	124500	2194244	1887	1887	1887	1887	0
388	20250305	124400	2194244	1887	1887	1887	1887	0
389	20250305	124300	2194244	1887	1887	1887	1887	0
390	20250305	124200	2194244	1887	1887	1887	1887	0
391	20250305	124100	2194244	1887	1887	1887	1887	0
392	20250305	124000	2194244	1887	1887	1887	1887	0
393	20250305	123900	2194244	1887	1887	1887	1887	0
394	20250305	123800	2194244	1887	1887	1887	1887	0
395	20250305	123700	2194244	1887	1887	1887	1887	0
396	20250305	123600	2194244	1887	1887	1887	1887	0
397	20250305	123500	2194244	1887	1887	1887	1887	0
398	20250305	123400	2194244	1887	1887	1887	1887	0
399	20250305	123300	2194244	1887	1887	1887	1887	0
400	20250305	123200	2194244	1887	1887	1887	1887	0
401	20250305	123100	2194244	1887	1887	1887	1887	0
402	20250305	123000	2194244	1887	1887	1887	1887	0
403	20250305	122900	2194244	1887	1887	1887	1887	0
404	20250305	122800	2194244	1887	1887	1887	1887	0
405	20250305	122700	2194244	1887	1887	1887	1887	0
406	20250305	122600	2194244	1887	1887	1887	1887	0
407	20250305	122500	2194244	1887	1887	1887	1887	0
408	20250305	122400	2194244	1887	1887	1887	1887	0
409	20250305	122300	2194244	1887	1887	1887	1887	1
410	20250305	122200	2192357	1883	1883	1883	1883	0
411	20250305	122100	2192357	1883	1883	1883	1883	0
412	20250305	122000	2192357	1883	1887	1887	1883	11
413	20250305	121900	2171604	1887	1887	1887	1887	0
414	20250305	121800	2171604	1887	1887	1887	1887	0
415	20250305	121700	2171604	1887	1887	1887	1887	0
416	20250305	121600	2171604	1887	1887	1887	1887	0
417	20250305	121500	2171604	1887	1887	1887	1887	0
418	20250305	121400	2171604	1887	1887	1887	1887	0
419	20250305	121300	2171604	1887	1887	1887	1887	0
420	20250305	121200	2171604	1887	1887	1887	1887	0
421	20250305	121100	2171604	1887	1887	1887	1887	0
422	20250305	121000	2171604	1887	1887	1887	1887	0
423	20250305	120900	2171604	1887	1887	1887	1887	0
424	20250305	120800	2171604	1887	1887	1887	1887	0
425	20250305	120700	2171604	1887	1887	1887	1887	0
426	20250305	120600	2171604	1887	1887	1887	1887	0
427	20250305	120500	2171604	1887	1887	1887	1887	0
428	20250305	120400	2171604	1887	1887	1887	1887	0
429	20250305	120300	2171604	1887	1887	1887	1887	0
430	20250305	120200	2171604	1887	1887	1887	1887	0
431	20250305	120100	2171604	1887	1887	1887	1887	0
432	20250305	120000	2171604	1887	1887	1887	1887	0
433	20250305	115900	2171604	1887	1887	1887	1887	0
434	20250305	115800	2171604	1887	1887	1887	1887	0
435	20250305	115700	2171604	1887	1887	1887	1887	0
436	20250305	115600	2171604	1887	1887	1887	1887	0
437	20250305	115500	2171604	1887	1887	1887	1887	0
438	20250305	115400	2171604	1887	1887	1887	1887	0
439	20250305	115300	2171604	1887	1887	1887	1887	0
440	20250305	115200	2171604	1887	1887	1887	1887	0
441	20250305	115100	2171604	1887	1887	1887	1887	0
442	20250305	115000	2171604	1887	1887	1887	1887	0
443	20250305	114900	2171604	1887	1887	1887	1887	0
444	20250305	114800	2171604	1887	1887	1887	1887	0
445	20250305	114700	2171604	1887	1887	1887	1887	0
446	20250305	114600	2171604	1887	1887	1887	1887	0
447	20250305	114500	2171604	1887	1887	1887	1887	1
448	20250305	114400	2169717	1888	1888	1888	1888	0
449	20250305	114300	2169717	1888	1888	1888	1888	0
450	20250305	114200	2169717	1888	1888	1888	1888	0
451	20250305	114100	2169717	1888	1888	1888	1888	0
452	20250305	114000	2169717	1888	1888	1888	1888	0
453	20250305	113900	2169717	1888	1888	1888	1888	0
454	20250305	113800	2169717	1888	1888	1888	1888	0
455	20250305	113700	2169717	1888	1888	1888	1888	0
456	20250305	113600	2169717	1888	1888	1888	1888	0
457	20250305	113500	2169717	1888	1888	1888	1888	0
458	20250305	113400	2169717	1888	1888	1888	1888	0
459	20250305	113300	2169717	1888	1888	1888	1888	0
460	20250305	113200	2169717	1888	1888	1888	1888	0
461	20250305	113100	2169717	1888	1888	1888	1888	0
462	20250305	113000	2169717	1888	1888	1888	1888	0
463	20250305	112900	2169717	1888	1888	1888	1888	0
464	20250305	112800	2169717	1888	1888	1888	1888	0
465	20250305	112700	2169717	1888	1888	1888	1888	0
466	20250305	112600	2169717	1888	1888	1888	1888	0
467	20250305	112500	2169717	1888	1888	1888	1888	0
468	20250305	112400	2169717	1888	1888	1888	1888	0
469	20250305	112300	2169717	1888	1888	1888	1888	0
470	20250305	112200	2169717	1888	1888	1888	1888	0
471	20250305	112100	2169717	1888	1888	1888	1888	0
472	20250305	112000	2169717	1888	1888	1888	1888	0
473	20250305	111900	2169717	1888	1888	1888	1888	0
474	20250305	111800	2169717	1888	1888	1888	1888	0
475	20250305	111700	2169717	1888	1888	1888	1888	0
476	20250305	111600	2169717	1888	1888	1888	1888	0
477	20250305	111500	2169717	1888	1888	1888	1888	0
478	20250305	111400	2169717	1888	1888	1888	1888	0
479	20250305	111300	2169717	1888	1888	1888	1888	0
480	20250305	111200	2169717	1888	1888	1888	1888	0
481	20250305	111100	2169717	1888	1888	1888	1888	0
482	20250305	111000	2169717	1888	1888	1888	1888	0
483	20250305	110900	2169717	1888	1888	1888	1888	0
484	20250305	110800	2169717	1888	1888	1888	1888	0
485	20250305	110700	2169717	1888	1888	1888	1888	0
486	20250305	110600	2169717	1888	1888	1888	1888	0
487	20250305	110500	2169717	1888	1888	1888	1888	0
488	20250305	110400	2169717	1888	1888	1888	1888	0
489	20250305	110300	2169717	1888	1888	1888	1888	0
490	20250305	110200	2169717	1888	1888	1888	1888	0
491	20250305	110100	2169717	1888	1888	1888	1888	0
492	20250305	110000	2169717	1888	1888	1888	1888	0
493	20250305	105900	2169717	1888	1888	1888	1888	0
494	20250305	105800	2169717	1888	1888	1888	1888	50
495	20250305	105700	2075317	1888	1888	1888	1888	0
496	20250305	105600	2075317	1888	1888	1888	1888	0
497	20250305	105500	2075317	1888	1888	1888	1888	0
498	20250305	105400	2075317	1888	1888	1888	1888	0
499	20250305	105300	2075317	1888	1888	1888	1888	0
500	20250305	105200	2075317	1888	1888	1888	1888	0
501	20250305	105100	2075317	1888	1888	1888	1888	0
502	20250305	105000	2075317	1888	1888	1888	1888	0
503	20250305	104900	2075317	1888	1888	1888	1888	0
504	20250305	104800	2075317	1888	1888	1888	1888	0
505	20250305	104700	2075317	1888	1888	1888	1888	0
506	20250305	104600	2075317	1888	1888	1888	1888	0
507	20250305	104500	2075317	1888	1888	1888	1888	0
508	20250305	104400	2075317	1888	1888	1888	1888	0
509	20250305	104300	2075317	1888	1888	1888	1888	0
510	20250305	104200	2075317	1888	1888	1888	1888	27
511	20250305	104100	2024341	1888	1888	1888	1888	3
512	20250305	104000	2018677	1888	1888	1888	1888	0
513	20250305	103900	2018677	1888	1888	1888	1888	0
514	20250305	103800	2018677	1888	1888	1888	1888	0
515	20250305	103700	2018677	1888	1888	1888	1888	0
516	20250305	103600	2018677	1888	1888	1888	1888	60
517	20250305	103500	1905397	1888	1888	1888	1888	0
518	20250305	103400	1905397	1888	1888	1888	1888	0
519	20250305	103300	1905397	1888	1888	1888	1888	0
520	20250305	103200	1905397	1888	1888	1888	1888	0
521	20250305	103100	1905397	1888	1888	1888	1888	60
522	20250305	103000	1792117	1889	1889	1889	1889	0
523	20250305	102900	1792117	1889	1889	1889	1889	0
524	20250305	102800	1792117	1889	1889	1889	1889	0
525	20250305	102700	1792117	1889	1889	1889	1889	0
526	20250305	102600	1792117	1889	1889	1889	1889	0
527	20250305	102500	1792117	1889	1889	1889	1889	0
528	20250305	102400	1792117	1889	1889	1889	1889	0
529	20250305	102300	1792117	1889	1889	1889	1889	0
530	20250305	102200	1792117	1889	1889	1889	1889	0
531	20250305	102100	1792117	1889	1889	1889	1889	0
532	20250305	102000	1792117	1889	1889	1889	1889	0
533	20250305	101900	1792117	1889	1889	1889	1889	0
534	20250305	101800	1792117	1889	1889	1889	1889	0
535	20250305	101700	1792117	1889	1889	1889	1889	0
536	20250305	101600	1792117	1889	1889	1889	1889	0
537	20250305	101500	1792117	1889	1889	1889	1889	0
538	20250305	101400	1792117	1889	1889	1889	1889	0
539	20250305	101300	1792117	1889	1889	1889	1889	0
540	20250305	101200	1792117	1889	1889	1889	1889	0
541	20250305	101100	1792117	1889	1889	1889	1889	0
542	20250305	101000	1792117	1889	1889	1889	1889	0
543	20250305	100900	1792117	1889	1889	1889	1889	0
544	20250305	100800	1792117	1889	1889	1889	1889	0
545	20250305	100700	1792117	1889	1889	1889	1889	0
546	20250305	100600	1792117	1889	1889	1889	1889	0
547	20250305	100500	1792117	1889	1889	1889	1889	0
548	20250305	100400	1792117	1889	1889	1889	1889	0
549	20250305	100300	1792117	1889	1889	1889	1889	0
550	20250305	100200	1792117	1889	1889	1889	1889	0
551	20250305	100100	1792117	1889	1889	1889	1889	0
552	20250305	100000	1792117	1889	1889	1889	1889	0
553	20250305	095900	1792117	1889	1889	1889	1889	0
554	20250305	095800	1792117	1889	1889	1889	1889	0
555	20250305	095700	1792117	1889	1889	1889	1889	0
556	20250305	095600	1792117	1889	1889	1889	1889	0
557	20250305	095500	1792117	1889	1889	1889	1889	0
558	20250305	095400	1792117	1889	1889	1889	1889	0
559	20250305	095300	1792117	1889	1889	1889	1889	0
560	20250305	095200	1792117	1889	1889	1889	1889	0
561	20250305	095100	1792117	1889	1889	1889	1889	0
562	20250305	095000	1792117	1889	1889	1889	1889	0
563	20250305	094900	1792117	1889	1889	1889	1889	0
564	20250305	094800	1792117	1889	1889	1889	1889	0
565	20250305	094700	1792117	1889	1889	1889	1889	0
566	20250305	094600	1792117	1889	1889	1889	1889	0
567	20250305	094500	1792117	1889	1889	1889	1889	0
568	20250305	094400	1792117	1889	1889	1889	1889	0
569	20250305	094300	1792117	1889	1889	1889	1889	0
570	20250305	094200	1792117	1889	1889	1889	1889	0
571	20250305	094100	1792117	1889	1889	1889	1889	0
572	20250305	094000	1792117	1889	1889	1889	1889	0
573	20250305	093900	1792117	1889	1889	1889	1889	0
574	20250305	093800	1792117	1889	1889	1889	1889	0
575	20250305	093700	1792117	1889	1889	1889	1889	0
576	20250305	093600	1792117	1889	1889	1889	1889	5
577	20250305	093500	1782672	1889	1889	1889	1889	0
578	20250305	093400	1782672	1889	1889	1889	1889	0
579	20250305	093300	1782672	1889	1889	1889	1889	900
580	20250305	093200	82572	1889	1889	1889	1889	0
581	20250305	093100	82572	1889	1889	1889	1889	0
582	20250305	093000	82572	1889	1889	1889	1889	0
583	20250305	092900	82572	1889	1889	1889	1889	0
584	20250305	092800	82572	1889	1889	1889	1889	0
585	20250305	092700	82572	1889	1889	1889	1889	0
586	20250305	092600	82572	1889	1889	1889	1889	10
587	20250305	092500	63682	1889	1889	1889	1889	0
588	20250305	092400	63682	1889	1889	1889	1889	0
589	20250305	092300	63682	1889	1889	1889	1889	0
590	20250305	092200	63682	1889	1889	1889	1889	0
591	20250305	092100	63682	1889	1889	1889	1889	0
592	20250305	092000	63682	1889	1889	1889	1889	0
593	20250305	091900	63682	1889	1889	1889	1889	0
594	20250305	091800	63682	1889	1889	1889	1889	0
595	20250305	091700	63682	1889	1889	1889	1889	0
596	20250305	091600	63682	1889	1889	1889	1889	0
597	20250305	091500	63682	1889	1889	1889	1889	0
598	20250305	091400	63682	1889	1889	1889	1889	0
599	20250305	091300	63682	1889	1889	1889	1889	0
600	20250305	091200	63682	1889	1889	1889	1889	0
601	20250305	091100	63682	1889	1889	1889	1889	0
602	20250305	091000	63682	1889	1889	1889	1889	0
603	20250305	090900	63682	1889	1889	1889	1889	0
604	20250305	090800	63682	1889	1889	1889	1889	0
605	20250305	090700	63682	1889	1889	1889	1889	0
606	20250305	090600	63682	1889	1889	1889	1889	0
607	20250305	090500	63682	1889	1889	1889	1889	0
608	20250305	090400	63682	1889	1889	1889	1889	0
609	20250305	090300	63682	1889	1889	1889	1889	0
610	20250305	090200	63682	1889	1889	1889	1889	0
611	20250305	090100	63682	1889	1872	1889	1872	34
612	20250305	090000	0	1872	1872	1872	1872	0