KissMeData/037230/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192300	8189354	1676	1676	1676	1676	10
3	20250313	192200	8189354	1676	1676	1676	1676	0
4	20250313	192100	8189354	1676	1676	1676	1676	0
5	20250313	192000	8189354	1676	1676	1676	1676	0
6	20250313	191900	8189354	1676	1676	1676	1676	0
7	20250313	191800	8189354	1676	1676	1676	1676	0
8	20250313	191700	8189354	1676	1676	1676	1676	0
9	20250313	191600	8189354	1676	1676	1676	1676	0
10	20250313	191500	8189354	1676	1676	1676	1676	0
11	20250313	191400	8189354	1676	1676	1676	1676	0
12	20250313	191300	8189354	1676	1676	1676	1676	0
13	20250313	191200	8189354	1676	1676	1676	1676	0
14	20250313	191100	8189354	1676	1676	1676	1676	0
15	20250313	191000	8189354	1676	1676	1676	1676	0
16	20250313	190900	8189354	1676	1676	1676	1676	0
17	20250313	190800	8189354	1676	1676	1676	1676	0
18	20250313	190700	8189354	1676	1676	1676	1676	0
19	20250313	190600	8189354	1676	1676	1676	1676	0
20	20250313	190500	8189354	1676	1676	1676	1676	0
21	20250313	190400	8189354	1676	1676	1676	1676	0
22	20250313	190300	8189354	1676	1676	1676	1676	0
23	20250313	190200	8189354	1676	1676	1676	1676	0
24	20250313	190100	8189354	1676	1676	1676	1676	0
25	20250313	190000	8189354	1676	1676	1676	1676	0
26	20250313	185900	8189354	1676	1676	1676	1676	0
27	20250313	185800	8189354	1676	1676	1676	1676	0
28	20250313	185700	8189354	1676	1676	1676	1676	0
29	20250313	185600	8189354	1676	1676	1676	1676	0
30	20250313	185500	8189354	1676	1676	1676	1676	0
31	20250313	185400	8189354	1676	1676	1676	1676	0
32	20250313	185300	8189354	1676	1676	1676	1676	10
33	20250313	185200	8189354	1676	1676	1676	1676	0
34	20250313	185100	8189354	1676	1676	1676	1676	0
35	20250313	185000	8189354	1676	1676	1676	1676	0
36	20250313	184900	8189354	1676	1676	1676	1676	0
37	20250313	184800	8189354	1676	1676	1676	1676	0
38	20250313	184700	8189354	1676	1676	1676	1676	0
39	20250313	184600	8189354	1676	1676	1676	1676	0
40	20250313	184500	8189354	1676	1676	1676	1676	0
41	20250313	184400	8189354	1676	1676	1676	1676	0
42	20250313	184300	8189354	1676	1676	1676	1676	0
43	20250313	184200	8189354	1676	1676	1676	1676	0
44	20250313	184100	8189354	1676	1676	1676	1676	0
45	20250313	184000	8189354	1676	1676	1676	1676	0
46	20250313	183900	8189354	1676	1676	1676	1676	0
47	20250313	183800	8189354	1676	1676	1676	1676	0
48	20250313	183700	8189354	1676	1676	1676	1676	0
49	20250313	183600	8189354	1676	1676	1676	1676	0
50	20250313	183500	8189354	1676	1676	1676	1676	0
51	20250313	183400	8189354	1676	1676	1676	1676	0
52	20250313	183300	8189354	1676	1676	1676	1676	0
53	20250313	183200	8189354	1676	1676	1676	1676	0
54	20250313	183100	8189354	1676	1676	1676	1676	0
55	20250313	183000	8189354	1676	1676	1676	1676	0
56	20250313	182900	8189354	1676	1676	1676	1676	0
57	20250313	182800	8189354	1676	1676	1676	1676	0
58	20250313	182700	8189354	1676	1676	1676	1676	0
59	20250313	182600	8189354	1676	1676	1676	1676	0
60	20250313	182500	8189354	1676	1676	1676	1676	0
61	20250313	182400	8189354	1676	1676	1676	1676	0
62	20250313	182300	8189354	1676	1676	1676	1676	10
63	20250313	182200	8189354	1676	1676	1676	1676	0
64	20250313	182100	8189354	1676	1676	1676	1676	0
65	20250313	182000	8189354	1676	1676	1676	1676	0
66	20250313	181900	8189354	1676	1676	1676	1676	0
67	20250313	181800	8189354	1676	1676	1676	1676	0
68	20250313	181700	8189354	1676	1676	1676	1676	0
69	20250313	181600	8189354	1676	1676	1676	1676	0
70	20250313	181500	8189354	1676	1676	1676	1676	0
71	20250313	181400	8189354	1676	1676	1676	1676	0
72	20250313	181300	8189354	1676	1676	1676	1676	0
73	20250313	181200	8189354	1676	1676	1676	1676	0
74	20250313	181100	8189354	1676	1676	1676	1676	0
75	20250313	181000	8189354	1676	1676	1676	1676	0
76	20250313	180900	8189354	1676	1676	1676	1676	0
77	20250313	180800	8189354	1676	1676	1676	1676	0
78	20250313	180700	8189354	1676	1676	1676	1676	0
79	20250313	180600	8189354	1676	1676	1676	1676	0
80	20250313	180500	8189354	1676	1676	1676	1676	0
81	20250313	180400	8189354	1676	1676	1676	1676	0
82	20250313	180300	8189354	1676	1676	1676	1676	0
83	20250313	180200	8189354	1676	1676	1676	1676	0
84	20250313	180100	8189354	1676	1676	1676	1676	0
85	20250313	180000	8189354	1676	1676	1676	1676	0
86	20250313	175900	8189354	1676	1676	1676	1676	0
87	20250313	175800	8189354	1676	1676	1676	1676	0
88	20250313	175700	8189354	1676	1676	1676	1676	0
89	20250313	175600	8189354	1676	1676	1676	1676	0
90	20250313	175500	8189354	1676	1676	1676	1676	0
91	20250313	175400	8189354	1676	1676	1676	1676	0
92	20250313	175300	8189354	1676	1676	1676	1676	10
93	20250313	175200	8189354	1676	1676	1676	1676	0
94	20250313	175100	8189354	1676	1676	1676	1676	0
95	20250313	175000	8189354	1676	1676	1676	1676	0
96	20250313	174900	8189354	1676	1676	1676	1676	0
97	20250313	174800	8189354	1676	1676	1676	1676	0
98	20250313	174700	8189354	1676	1676	1676	1676	0
99	20250313	174600	8189354	1676	1676	1676	1676	0
100	20250313	174500	8189354	1676	1676	1676	1676	0
101	20250313	174400	8189354	1676	1676	1676	1676	0
102	20250313	174300	8189354	1676	1676	1676	1676	0
103	20250313	174200	8189354	1676	1676	1676	1676	0
104	20250313	174100	8189354	1676	1676	1676	1676	0
105	20250313	174000	8189354	1676	1676	1676	1676	0
106	20250313	173900	8189354	1676	1676	1676	1676	0
107	20250313	173800	8189354	1676	1676	1676	1676	0
108	20250313	173700	8189354	1676	1676	1676	1676	0
109	20250313	173600	8189354	1676	1676	1676	1676	0
110	20250313	173500	8189354	1676	1676	1676	1676	0
111	20250313	173400	8189354	1676	1676	1676	1676	0
112	20250313	173300	8189354	1676	1676	1676	1676	0
113	20250313	173200	8189354	1676	1676	1676	1676	0
114	20250313	173100	8189354	1676	1676	1676	1676	0
115	20250313	173000	8189354	1676	1676	1676	1676	0
116	20250313	172900	8189354	1676	1676	1676	1676	0
117	20250313	172800	8189354	1676	1676	1676	1676	0
118	20250313	172700	8189354	1676	1676	1676	1676	0
119	20250313	172600	8189354	1676	1676	1676	1676	0
120	20250313	172500	8189354	1676	1676	1676	1676	0
121	20250313	172400	8189354	1676	1676	1676	1676	0
122	20250313	172300	8189354	1676	1676	1676	1676	10
123	20250313	172200	8189354	1676	1676	1676	1676	0
124	20250313	172100	8189354	1676	1676	1676	1676	0
125	20250313	172000	8189354	1676	1676	1676	1676	0
126	20250313	171900	8189354	1676	1676	1676	1676	0
127	20250313	171800	8189354	1676	1676	1676	1676	0
128	20250313	171700	8189354	1676	1676	1676	1676	0
129	20250313	171600	8189354	1676	1676	1676	1676	0
130	20250313	171500	8189354	1676	1676	1676	1676	0
131	20250313	171400	8189354	1676	1676	1676	1676	0
132	20250313	171300	8189354	1676	1676	1676	1676	0
133	20250313	171200	8189354	1676	1676	1676	1676	0
134	20250313	171100	8189354	1676	1676	1676	1676	0
135	20250313	171000	8189354	1676	1676	1676	1676	0
136	20250313	170900	8189354	1676	1676	1676	1676	0
137	20250313	170800	8189354	1676	1676	1676	1676	0
138	20250313	170700	8189354	1676	1676	1676	1676	0
139	20250313	170600	8189354	1676	1676	1676	1676	0
140	20250313	170500	8189354	1676	1676	1676	1676	0
141	20250313	170400	8189354	1676	1676	1676	1676	0
142	20250313	170300	8189354	1676	1676	1676	1676	0
143	20250313	170200	8189354	1676	1676	1676	1676	0
144	20250313	170100	8189354	1676	1676	1676	1676	0
145	20250313	170000	8189354	1676	1676	1676	1676	0
146	20250313	165900	8189354	1676	1676	1676	1676	0
147	20250313	165800	8189354	1676	1676	1676	1676	0
148	20250313	165700	8189354	1676	1676	1676	1676	0
149	20250313	165600	8189354	1676	1676	1676	1676	0
150	20250313	165500	8189354	1676	1676	1676	1676	0
151	20250313	165400	8189354	1676	1676	1676	1676	0
152	20250313	165300	8189354	1676	1676	1676	1676	10
153	20250313	165200	8189354	1676	1676	1676	1676	0
154	20250313	165100	8189354	1676	1676	1676	1676	0
155	20250313	165000	8189354	1676	1676	1676	1676	0
156	20250313	164900	8189354	1676	1676	1676	1676	0
157	20250313	164800	8189354	1676	1676	1676	1676	0
158	20250313	164700	8189354	1676	1676	1676	1676	0
159	20250313	164600	8189354	1676	1676	1676	1676	0
160	20250313	164500	8189354	1676	1676	1676	1676	0
161	20250313	164400	8189354	1676	1676	1676	1676	0
162	20250313	164300	8189354	1676	1676	1676	1676	0
163	20250313	164200	8189354	1676	1676	1676	1676	0
164	20250313	164100	8189354	1676	1676	1676	1676	0
165	20250313	164000	8189354	1676	1676	1676	1676	0
166	20250313	163900	8189354	1676	1676	1676	1676	0
167	20250313	163800	8189354	1676	1676	1676	1676	0
168	20250313	163700	8189354	1676	1676	1676	1676	0
169	20250313	163600	8189354	1676	1676	1676	1676	0
170	20250313	163500	8189354	1676	1676	1676	1676	0
171	20250313	163400	8189354	1676	1676	1676	1676	0
172	20250313	163300	8189354	1676	1676	1676	1676	0
173	20250313	163200	8189354	1676	1676	1676	1676	0
174	20250313	163100	8189354	1676	1676	1676	1676	0
175	20250313	163000	8189354	1676	1676	1676	1676	0
176	20250313	162900	8189354	1676	1676	1676	1676	0
177	20250313	162800	8189354	1676	1676	1676	1676	0
178	20250313	162700	8189354	1676	1676	1676	1676	0
179	20250313	162600	8189354	1676	1676	1676	1676	0
180	20250313	162500	8189354	1676	1676	1676	1676	0
181	20250313	162400	8189354	1676	1676	1676	1676	0
182	20250313	162300	8189354	1676	1676	1676	1676	10
183	20250313	162200	8189354	1676	1676	1676	1676	0
184	20250313	162100	8189354	1676	1676	1676	1676	0
185	20250313	162000	8189354	1676	1676	1676	1676	0
186	20250313	161900	8189354	1676	1676	1676	1676	0
187	20250313	161800	8189354	1676	1676	1676	1676	0
188	20250313	161700	8189354	1676	1676	1676	1676	0
189	20250313	161600	8189354	1676	1676	1676	1676	0
190	20250313	161500	8189354	1676	1676	1676	1676	0
191	20250313	161400	8189354	1676	1676	1676	1676	0
192	20250313	161300	8189354	1676	1676	1676	1676	0
193	20250313	161200	8189354	1676	1676	1676	1676	0
194	20250313	161100	8189354	1676	1676	1676	1676	0
195	20250313	161000	8189354	1676	1676	1676	1676	0
196	20250313	160900	8189354	1676	1676	1676	1676	0
197	20250313	160800	8189354	1676	1676	1676	1676	0
198	20250313	160700	8189354	1676	1676	1676	1676	0
199	20250313	160600	8189354	1676	1676	1676	1676	0
200	20250313	160500	8189354	1676	1676	1676	1676	0
201	20250313	160400	8189354	1676	1676	1676	1676	0
202	20250313	160300	8189354	1676	1676	1676	1676	0
203	20250313	160200	8189354	1676	1676	1676	1676	0
204	20250313	160100	8189354	1676	1676	1676	1676	0
205	20250313	160000	8189354	1676	1676	1676	1676	0
206	20250313	155900	8189354	1676	1676	1676	1676	0
207	20250313	155800	8189354	1676	1676	1676	1676	0
208	20250313	155700	8189354	1676	1676	1676	1676	0
209	20250313	155600	8189354	1676	1676	1676	1676	0
210	20250313	155500	8189354	1676	1676	1676	1676	0
211	20250313	155400	8189354	1676	1676	1676	1676	0
212	20250313	155300	8189354	1676	1676	1676	1676	10
213	20250313	155200	8189354	1676	1676	1676	1676	0
214	20250313	155100	8189354	1676	1676	1676	1676	0
215	20250313	155000	8189354	1676	1676	1676	1676	0
216	20250313	154900	8189354	1676	1676	1676	1676	0
217	20250313	154800	8189354	1676	1676	1676	1676	0
218	20250313	154700	8189354	1676	1676	1676	1676	0
219	20250313	154600	8189354	1676	1676	1676	1676	0
220	20250313	154500	8189354	1676	1676	1676	1676	0
221	20250313	154400	8189354	1676	1676	1676	1676	0
222	20250313	154300	8189354	1676	1676	1676	1676	0
223	20250313	154200	8189354	1676	1676	1676	1676	0
224	20250313	154100	8189354	1676	1676	1676	1676	0
225	20250313	154000	8189354	1676	1676	1676	1676	0
226	20250313	153900	8189354	1676	1676	1676	1676	0
227	20250313	153800	8189354	1676	1676	1676	1676	0
228	20250313	153700	8189354	1676	1676	1676	1676	0
229	20250313	153600	8189354	1676	1676	1676	1676	0
230	20250313	153500	8189354	1676	1676	1676	1676	0
231	20250313	153400	8189354	1676	1676	1676	1676	0
232	20250313	153300	8189354	1676	1676	1676	1676	0
233	20250313	153200	8189354	1676	1676	1676	1676	0
234	20250313	153100	8189354	1676	1676	1676	1676	0
235	20250313	153000	8189354	1676	1676	1676	1676	10
236	20250313	152900	8172594	1676	1676	1676	1676	0
237	20250313	152800	8172594	1676	1676	1676	1676	0
238	20250313	152700	8172594	1676	1676	1676	1676	0
239	20250313	152600	8172594	1676	1676	1676	1676	0
240	20250313	152500	8172594	1676	1676	1676	1676	0
241	20250313	152400	8172594	1676	1676	1676	1676	0
242	20250313	152300	8172594	1676	1676	1676	1676	0
243	20250313	152200	8172594	1676	1676	1676	1676	0
244	20250313	152100	8172594	1676	1676	1676	1676	0
245	20250313	152000	8172594	1676	1676	1676	1676	0
246	20250313	151900	8172594	1676	1676	1676	1676	0
247	20250313	151800	8172594	1676	1676	1676	1676	0
248	20250313	151700	8172594	1676	1676	1676	1676	0
249	20250313	151600	8172594	1676	1676	1676	1676	0
250	20250313	151500	8172594	1676	1676	1676	1676	0
251	20250313	151400	8172594	1676	1676	1676	1676	3
252	20250313	151300	8167566	1673	1673	1673	1673	567
253	20250313	151200	7218975	1672	1672	1672	1672	0
254	20250313	151100	7218975	1672	1672	1672	1672	0
255	20250313	151000	7218975	1672	1672	1672	1672	0
256	20250313	150900	7218975	1672	1672	1672	1672	0
257	20250313	150800	7218975	1672	1672	1672	1672	0
258	20250313	150700	7218975	1672	1672	1672	1672	0
259	20250313	150600	7218975	1672	1672	1672	1672	0
260	20250313	150500	7218975	1672	1672	1672	1672	0
261	20250313	150400	7218975	1672	1672	1672	1672	0
262	20250313	150300	7218975	1672	1672	1672	1672	0
263	20250313	150200	7218975	1672	1672	1672	1672	0
264	20250313	150100	7218975	1672	1672	1672	1672	0
265	20250313	150000	7218975	1672	1672	1672	1672	1
266	20250313	145900	7217303	1670	1670	1670	1670	0
267	20250313	145800	7217303	1670	1670	1670	1670	0
268	20250313	145700	7217303	1670	1670	1670	1670	0
269	20250313	145600	7217303	1670	1670	1670	1670	0
270	20250313	145500	7217303	1670	1670	1670	1670	0
271	20250313	145400	7217303	1670	1672	1672	1670	4
272	20250313	145300	7210619	1673	1673	1673	1673	0
273	20250313	145200	7210619	1673	1673	1673	1673	0
274	20250313	145100	7210619	1673	1673	1673	1673	0
275	20250313	145000	7210619	1673	1673	1673	1673	0
276	20250313	144900	7210619	1673	1673	1673	1673	0
277	20250313	144800	7210619	1673	1673	1673	1673	0
278	20250313	144700	7210619	1673	1673	1673	1673	0
279	20250313	144600	7210619	1673	1673	1673	1673	0
280	20250313	144500	7210619	1673	1673	1673	1673	0
281	20250313	144400	7210619	1673	1673	1673	1673	0
282	20250313	144300	7210619	1673	1673	1673	1673	0
283	20250313	144200	7210619	1673	1673	1673	1673	0
284	20250313	144100	7210619	1673	1673	1673	1673	0
285	20250313	144000	7210619	1673	1673	1673	1673	0
286	20250313	143900	7210619	1673	1673	1673	1673	0
287	20250313	143800	7210619	1673	1673	1673	1673	0
288	20250313	143700	7210619	1673	1673	1673	1673	0
289	20250313	143600	7210619	1673	1673	1673	1673	0
290	20250313	143500	7210619	1673	1673	1673	1673	0
291	20250313	143400	7210619	1673	1673	1673	1673	0
292	20250313	143300	7210619	1673	1673	1673	1673	0
293	20250313	143200	7210619	1673	1673	1673	1673	0
294	20250313	143100	7210619	1673	1673	1673	1673	0
295	20250313	143000	7210619	1673	1673	1673	1673	0
296	20250313	142900	7210619	1673	1673	1673	1673	0
297	20250313	142800	7210619	1673	1673	1673	1673	0
298	20250313	142700	7210619	1673	1673	1673	1673	0
299	20250313	142600	7210619	1673	1673	1673	1673	0
300	20250313	142500	7210619	1673	1673	1673	1673	0
301	20250313	142400	7210619	1673	1673	1673	1673	0
302	20250313	142300	7210619	1673	1673	1673	1673	0
303	20250313	142200	7210619	1673	1673	1673	1673	0
304	20250313	142100	7210619	1673	1673	1673	1673	0
305	20250313	142000	7210619	1673	1673	1673	1673	0
306	20250313	141900	7210619	1673	1673	1673	1673	0
307	20250313	141800	7210619	1673	1673	1673	1673	0
308	20250313	141700	7210619	1673	1673	1673	1673	0
309	20250313	141600	7210619	1673	1673	1673	1673	0
310	20250313	141500	7210619	1673	1673	1673	1673	0
311	20250313	141400	7210619	1673	1673	1673	1673	0
312	20250313	141300	7210619	1673	1673	1673	1673	0
313	20250313	141200	7210619	1673	1673	1673	1673	0
314	20250313	141100	7210619	1673	1673	1673	1673	0
315	20250313	141000	7210619	1673	1673	1673	1673	0
316	20250313	140900	7210619	1673	1673	1673	1673	0
317	20250313	140800	7210619	1673	1673	1673	1673	0
318	20250313	140700	7210619	1673	1673	1673	1673	0
319	20250313	140600	7210619	1673	1673	1673	1673	0
320	20250313	140500	7210619	1673	1673	1673	1673	0
321	20250313	140400	7210619	1673	1673	1673	1673	0
322	20250313	140300	7210619	1673	1673	1673	1673	0
323	20250313	140200	7210619	1673	1673	1673	1673	0
324	20250313	140100	7210619	1673	1673	1673	1673	0
325	20250313	140000	7210619	1673	1673	1673	1673	0
326	20250313	135900	7210619	1673	1673	1673	1673	0
327	20250313	135800	7210619	1673	1673	1673	1673	0
328	20250313	135700	7210619	1673	1673	1673	1673	0
329	20250313	135600	7210619	1673	1673	1673	1673	0
330	20250313	135500	7210619	1673	1673	1673	1673	0
331	20250313	135400	7210619	1673	1673	1673	1673	0
332	20250313	135300	7210619	1673	1673	1673	1673	0
333	20250313	135200	7210619	1673	1673	1673	1673	0
334	20250313	135100	7210619	1673	1673	1673	1673	0
335	20250313	135000	7210619	1673	1673	1673	1673	0
336	20250313	134900	7210619	1673	1673	1673	1673	0
337	20250313	134800	7210619	1673	1673	1673	1673	0
338	20250313	134700	7210619	1673	1673	1673	1673	0
339	20250313	134600	7210619	1673	1673	1673	1673	0
340	20250313	134500	7210619	1673	1673	1673	1673	0
341	20250313	134400	7210619	1673	1673	1673	1673	0
342	20250313	134300	7210619	1673	1673	1673	1673	0
343	20250313	134200	7210619	1673	1673	1673	1673	0
344	20250313	134100	7210619	1673	1673	1673	1673	0
345	20250313	134000	7210619	1673	1673	1673	1673	0
346	20250313	133900	7210619	1673	1673	1673	1673	0
347	20250313	133800	7210619	1673	1673	1673	1673	0
348	20250313	133700	7210619	1673	1673	1673	1673	0
349	20250313	133600	7210619	1673	1673	1673	1673	0
350	20250313	133500	7210619	1673	1673	1673	1673	0
351	20250313	133400	7210619	1673	1673	1673	1673	0
352	20250313	133300	7210619	1673	1673	1673	1673	0
353	20250313	133200	7210619	1673	1673	1673	1673	0
354	20250313	133100	7210619	1673	1673	1673	1673	0
355	20250313	133000	7210619	1673	1673	1673	1673	0
356	20250313	132900	7210619	1673	1673	1673	1673	0
357	20250313	132800	7210619	1673	1673	1673	1673	0
358	20250313	132700	7210619	1673	1673	1673	1673	0
359	20250313	132600	7210619	1673	1673	1673	1673	0
360	20250313	132500	7210619	1673	1673	1673	1673	0
361	20250313	132400	7210619	1673	1673	1673	1673	0
362	20250313	132300	7210619	1673	1673	1673	1673	0
363	20250313	132200	7210619	1673	1673	1673	1673	0
364	20250313	132100	7210619	1673	1673	1673	1673	0
365	20250313	132000	7210619	1673	1673	1673	1673	0
366	20250313	131900	7210619	1673	1673	1673	1673	0
367	20250313	131800	7210619	1673	1673	1673	1673	0
368	20250313	131700	7210619	1673	1673	1673	1673	0
369	20250313	131600	7210619	1673	1673	1673	1673	0
370	20250313	131500	7210619	1673	1673	1673	1673	0
371	20250313	131400	7210619	1673	1673	1673	1673	0
372	20250313	131300	7210619	1673	1673	1673	1673	0
373	20250313	131200	7210619	1673	1673	1673	1673	30
374	20250313	131100	7160429	1673	1673	1673	1673	0
375	20250313	131000	7160429	1673	1673	1673	1673	0
376	20250313	130900	7160429	1673	1673	1673	1673	0
377	20250313	130800	7160429	1673	1673	1673	1673	0
378	20250313	130700	7160429	1673	1673	1673	1673	0
379	20250313	130600	7160429	1673	1673	1673	1673	0
380	20250313	130500	7160429	1673	1673	1673	1673	0
381	20250313	130400	7160429	1673	1673	1673	1673	0
382	20250313	130300	7160429	1673	1673	1673	1673	0
383	20250313	130200	7160429	1673	1673	1673	1673	0
384	20250313	130100	7160429	1673	1673	1673	1673	0
385	20250313	130000	7160429	1673	1673	1673	1673	0
386	20250313	125900	7160429	1673	1673	1673	1673	0
387	20250313	125800	7160429	1673	1673	1673	1673	0
388	20250313	125700	7160429	1673	1673	1673	1673	0
389	20250313	125600	7160429	1673	1673	1673	1673	0
390	20250313	125500	7160429	1673	1673	1673	1673	0
391	20250313	125400	7160429	1673	1673	1673	1673	0
392	20250313	125300	7160429	1673	1673	1673	1673	0
393	20250313	125200	7160429	1673	1673	1673	1673	0
394	20250313	125100	7160429	1673	1673	1673	1673	0
395	20250313	125000	7160429	1673	1673	1673	1673	0
396	20250313	124900	7160429	1673	1673	1673	1673	0
397	20250313	124800	7160429	1673	1673	1673	1673	0
398	20250313	124700	7160429	1673	1673	1673	1673	0
399	20250313	124600	7160429	1673	1673	1673	1673	0
400	20250313	124500	7160429	1673	1673	1673	1673	0
401	20250313	124400	7160429	1673	1673	1673	1673	0
402	20250313	124300	7160429	1673	1673	1673	1673	0
403	20250313	124200	7160429	1673	1673	1673	1673	0
404	20250313	124100	7160429	1673	1673	1673	1673	0
405	20250313	124000	7160429	1673	1673	1673	1673	0
406	20250313	123900	7160429	1673	1673	1673	1673	0
407	20250313	123800	7160429	1673	1673	1673	1673	0
408	20250313	123700	7160429	1673	1673	1673	1673	0
409	20250313	123600	7160429	1673	1673	1673	1673	0
410	20250313	123500	7160429	1673	1673	1673	1673	0
411	20250313	123400	7160429	1673	1673	1673	1673	0
412	20250313	123300	7160429	1673	1673	1673	1673	0
413	20250313	123200	7160429	1673	1673	1673	1673	0
414	20250313	123100	7160429	1673	1673	1673	1673	0
415	20250313	123000	7160429	1673	1673	1673	1673	0
416	20250313	122900	7160429	1673	1673	1673	1673	0
417	20250313	122800	7160429	1673	1673	1673	1673	0
418	20250313	122700	7160429	1673	1673	1673	1673	0
419	20250313	122600	7160429	1673	1673	1673	1673	1
420	20250313	122500	7158756	1673	1673	1673	1673	1
421	20250313	122400	7157083	1664	1675	1675	1664	1000
422	20250313	122300	5487190	1676	1676	1676	1676	0
423	20250313	122200	5487190	1676	1676	1676	1676	0
424	20250313	122100	5487190	1676	1676	1676	1676	0
425	20250313	122000	5487190	1676	1676	1676	1676	0
426	20250313	121900	5487190	1676	1676	1676	1676	0
427	20250313	121800	5487190	1676	1676	1676	1676	0
428	20250313	121700	5487190	1676	1676	1676	1676	0
429	20250313	121600	5487190	1676	1676	1676	1676	0
430	20250313	121500	5487190	1676	1676	1676	1676	0
431	20250313	121400	5487190	1676	1676	1676	1676	0
432	20250313	121300	5487190	1676	1676	1676	1676	0
433	20250313	121200	5487190	1676	1676	1676	1676	0
434	20250313	121100	5487190	1676	1676	1676	1676	0
435	20250313	121000	5487190	1676	1676	1676	1676	0
436	20250313	120900	5487190	1676	1676	1676	1676	1
437	20250313	120800	5485514	1675	1675	1675	1675	0
438	20250313	120700	5485514	1675	1675	1675	1675	0
439	20250313	120600	5485514	1675	1675	1675	1675	0
440	20250313	120500	5485514	1675	1675	1675	1675	0
441	20250313	120400	5485514	1675	1675	1675	1675	0
442	20250313	120300	5485514	1675	1675	1675	1675	0
443	20250313	120200	5485514	1675	1675	1675	1675	0
444	20250313	120100	5485514	1675	1675	1675	1675	0
445	20250313	120000	5485514	1675	1675	1675	1675	0
446	20250313	115900	5485514	1675	1675	1675	1675	0
447	20250313	115800	5485514	1675	1675	1675	1675	0
448	20250313	115700	5485514	1675	1675	1675	1675	0
449	20250313	115600	5485514	1675	1675	1675	1675	0
450	20250313	115500	5485514	1675	1675	1675	1675	0
451	20250313	115400	5485514	1675	1675	1675	1675	0
452	20250313	115300	5485514	1675	1675	1675	1675	0
453	20250313	115200	5485514	1675	1675	1675	1675	0
454	20250313	115100	5485514	1675	1675	1675	1675	0
455	20250313	115000	5485514	1675	1675	1675	1675	0
456	20250313	114900	5485514	1675	1675	1675	1675	0
457	20250313	114800	5485514	1675	1675	1675	1675	0
458	20250313	114700	5485514	1675	1675	1675	1675	0
459	20250313	114600	5485514	1675	1675	1675	1675	0
460	20250313	114500	5485514	1675	1675	1675	1675	0
461	20250313	114400	5485514	1675	1675	1675	1675	0
462	20250313	114300	5485514	1675	1675	1675	1675	0
463	20250313	114200	5485514	1675	1675	1675	1675	0
464	20250313	114100	5485514	1675	1675	1675	1675	0
465	20250313	114000	5485514	1675	1675	1675	1675	0
466	20250313	113900	5485514	1675	1675	1675	1675	0
467	20250313	113800	5485514	1675	1675	1675	1675	0
468	20250313	113700	5485514	1675	1675	1675	1675	0
469	20250313	113600	5485514	1675	1675	1675	1675	0
470	20250313	113500	5485514	1675	1675	1675	1675	0
471	20250313	113400	5485514	1675	1675	1675	1675	0
472	20250313	113300	5485514	1675	1675	1675	1675	0
473	20250313	113200	5485514	1675	1675	1675	1675	0
474	20250313	113100	5485514	1675	1675	1675	1675	0
475	20250313	113000	5485514	1675	1675	1675	1675	0
476	20250313	112900	5485514	1675	1675	1675	1675	0
477	20250313	112800	5485514	1675	1675	1675	1675	0
478	20250313	112700	5485514	1675	1675	1675	1675	0
479	20250313	112600	5485514	1675	1675	1675	1675	0
480	20250313	112500	5485514	1675	1675	1675	1675	0
481	20250313	112400	5485514	1675	1675	1675	1675	0
482	20250313	112300	5485514	1675	1675	1675	1675	0
483	20250313	112200	5485514	1675	1675	1675	1675	0
484	20250313	112100	5485514	1675	1675	1675	1675	0
485	20250313	112000	5485514	1675	1675	1675	1675	0
486	20250313	111900	5485514	1675	1675	1675	1675	0
487	20250313	111800	5485514	1675	1675	1675	1675	0
488	20250313	111700	5485514	1675	1675	1675	1675	0
489	20250313	111600	5485514	1675	1675	1675	1675	0
490	20250313	111500	5485514	1675	1675	1675	1675	0
491	20250313	111400	5485514	1675	1678	1678	1675	500
492	20250313	111300	4647801	1678	1678	1678	1678	0
493	20250313	111200	4647801	1678	1681	1681	1678	400
494	20250313	111100	3976443	1681	1681	1681	1681	0
495	20250313	111000	3976443	1681	1681	1681	1681	0
496	20250313	110900	3976443	1681	1681	1681	1681	0
497	20250313	110800	3976443	1681	1681	1681	1681	0
498	20250313	110700	3976443	1681	1681	1681	1681	0
499	20250313	110600	3976443	1681	1681	1681	1681	0
500	20250313	110500	3976443	1681	1681	1681	1681	0
501	20250313	110400	3976443	1681	1681	1681	1681	0
502	20250313	110300	3976443	1681	1681	1681	1681	0
503	20250313	110200	3976443	1681	1681	1681	1681	0
504	20250313	110100	3976443	1681	1681	1681	1681	0
505	20250313	110000	3976443	1681	1681	1681	1681	0
506	20250313	105900	3976443	1681	1681	1681	1681	0
507	20250313	105800	3976443	1681	1681	1681	1681	0
508	20250313	105700	3976443	1681	1681	1681	1681	0
509	20250313	105600	3976443	1681	1681	1681	1681	0
510	20250313	105500	3976443	1681	1681	1681	1681	0
511	20250313	105400	3976443	1681	1681	1681	1681	0
512	20250313	105300	3976443	1681	1681	1681	1681	0
513	20250313	105200	3976443	1681	1681	1681	1681	0
514	20250313	105100	3976443	1681	1681	1681	1681	101
515	20250313	105000	3806662	1682	1682	1682	1682	0
516	20250313	104900	3806662	1682	1682	1682	1682	0
517	20250313	104800	3806662	1682	1682	1682	1682	0
518	20250313	104700	3806662	1682	1682	1682	1682	0
519	20250313	104600	3806662	1682	1682	1682	1682	0
520	20250313	104500	3806662	1682	1682	1682	1682	0
521	20250313	104400	3806662	1682	1682	1682	1682	0
522	20250313	104300	3806662	1682	1682	1682	1682	0
523	20250313	104200	3806662	1682	1682	1682	1682	0
524	20250313	104100	3806662	1682	1682	1682	1682	0
525	20250313	104000	3806662	1682	1682	1682	1682	0
526	20250313	103900	3806662	1682	1682	1682	1682	0
527	20250313	103800	3806662	1682	1682	1682	1682	0
528	20250313	103700	3806662	1682	1682	1682	1682	0
529	20250313	103600	3806662	1682	1682	1682	1682	0
530	20250313	103500	3806662	1682	1682	1682	1682	0
531	20250313	103400	3806662	1682	1682	1682	1682	0
532	20250313	103300	3806662	1682	1682	1682	1682	63
533	20250313	103200	3700696	1683	1683	1683	1683	0
534	20250313	103100	3700696	1683	1683	1683	1683	0
535	20250313	103000	3700696	1683	1683	1683	1683	0
536	20250313	102900	3700696	1683	1683	1683	1683	0
537	20250313	102800	3700696	1683	1683	1683	1683	0
538	20250313	102700	3700696	1683	1683	1683	1683	0
539	20250313	102600	3700696	1683	1683	1683	1683	0
540	20250313	102500	3700696	1683	1683	1683	1683	0
541	20250313	102400	3700696	1683	1683	1683	1683	0
542	20250313	102300	3700696	1683	1683	1683	1683	0
543	20250313	102200	3700696	1683	1683	1683	1683	0
544	20250313	102100	3700696	1683	1683	1683	1683	0
545	20250313	102000	3700696	1683	1683	1683	1683	0
546	20250313	101900	3700696	1683	1683	1683	1683	0
547	20250313	101800	3700696	1683	1683	1683	1683	0
548	20250313	101700	3700696	1683	1683	1683	1683	0
549	20250313	101600	3700696	1683	1683	1683	1683	0
550	20250313	101500	3700696	1683	1683	1683	1683	0
551	20250313	101400	3700696	1683	1683	1683	1683	0
552	20250313	101300	3700696	1683	1683	1683	1683	0
553	20250313	101200	3700696	1683	1683	1683	1683	0
554	20250313	101100	3700696	1683	1683	1683	1683	0
555	20250313	101000	3700696	1683	1683	1683	1683	0
556	20250313	100900	3700696	1683	1683	1683	1683	0
557	20250313	100800	3700696	1683	1683	1683	1683	0
558	20250313	100700	3700696	1683	1683	1683	1683	0
559	20250313	100600	3700696	1683	1683	1683	1683	0
560	20250313	100500	3700696	1683	1683	1683	1683	0
561	20250313	100400	3700696	1683	1683	1683	1683	0
562	20250313	100300	3700696	1683	1683	1683	1683	0
563	20250313	100200	3700696	1683	1683	1683	1683	1
564	20250313	100100	3699013	1683	1683	1683	1683	100
565	20250313	100000	3530713	1683	1683	1683	1683	0
566	20250313	095900	3530713	1683	1683	1683	1683	0
567	20250313	095800	3530713	1683	1683	1683	1683	0
568	20250313	095700	3530713	1683	1683	1683	1683	0
569	20250313	095600	3530713	1683	1683	1683	1683	0
570	20250313	095500	3530713	1683	1683	1683	1683	0
571	20250313	095400	3530713	1683	1683	1683	1683	0
572	20250313	095300	3530713	1683	1683	1683	1683	0
573	20250313	095200	3530713	1683	1683	1683	1683	0
574	20250313	095100	3530713	1683	1683	1683	1683	0
575	20250313	095000	3530713	1683	1683	1683	1683	1
576	20250313	094900	3529030	1678	1680	1680	1678	1000
577	20250313	094800	1849472	1682	1682	1682	1682	0
578	20250313	094700	1849472	1682	1682	1682	1682	0
579	20250313	094600	1849472	1682	1682	1682	1682	1
580	20250313	094500	1847790	1680	1681	1681	1680	600
581	20250313	094400	839759	1683	1683	1683	1683	0
582	20250313	094300	839759	1683	1683	1683	1683	6
583	20250313	094200	829661	1683	1683	1683	1683	0
584	20250313	094100	829661	1683	1683	1683	1683	0
585	20250313	094000	829661	1683	1683	1683	1683	0
586	20250313	093900	829661	1683	1683	1683	1683	0
587	20250313	093800	829661	1683	1683	1683	1683	0
588	20250313	093700	829661	1683	1683	1683	1683	0
589	20250313	093600	829661	1683	1682	1683	1682	66
590	20250313	093500	718648	1682	1682	1682	1682	0
591	20250313	093400	718648	1682	1682	1682	1682	0
592	20250313	093300	718648	1682	1682	1682	1682	0
593	20250313	093200	718648	1682	1682	1682	1682	0
594	20250313	093100	718648	1682	1682	1682	1682	0
595	20250313	093000	718648	1682	1682	1682	1682	0
596	20250313	092900	718648	1682	1682	1682	1682	0
597	20250313	092800	718648	1682	1682	1682	1682	0
598	20250313	092700	718648	1682	1682	1682	1682	1
599	20250313	092600	716966	1683	1683	1683	1683	0
600	20250313	092500	716966	1683	1683	1683	1683	0
601	20250313	092400	716966	1683	1683	1683	1683	0
602	20250313	092300	716966	1683	1683	1683	1683	115
603	20250313	092200	523421	1683	1683	1683	1683	0
604	20250313	092100	523421	1683	1683	1683	1683	0
605	20250313	092000	523421	1683	1683	1683	1683	0
606	20250313	091900	523421	1683	1683	1683	1683	0
607	20250313	091800	523421	1683	1683	1683	1683	1
608	20250313	091700	521738	1681	1681	1681	1681	0
609	20250313	091600	521738	1681	1681	1681	1681	0
610	20250313	091500	521738	1681	1681	1681	1681	0
611	20250313	091400	521738	1681	1681	1681	1681	0
612	20250313	091300	521738	1681	1681	1681	1681	0
613	20250313	091200	521738	1681	1683	1683	1681	3
614	20250313	091100	516692	1682	1682	1682	1682	0
615	20250313	091000	516692	1682	1683	1683	1682	299
616	20250313	090900	13476	1683	1683	1683	1683	1
617	20250313	090800	11793	1683	1683	1683	1683	0
618	20250313	090700	11793	1683	1683	1683	1683	0
619	20250313	090600	11793	1683	1683	1683	1683	0
620	20250313	090500	11793	1683	1683	1683	1683	1
621	20250313	090400	10110	1685	1685	1685	1685	0
622	20250313	090300	10110	1685	1685	1685	1685	0
623	20250313	090200	10110	1685	1685	1685	1685	0
624	20250313	090100	10110	1685	1685	1685	1685	0
625	20250313	090000	10110	1685	1685	1685	1685	6