KissMeData/299480/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211500	11802	709	709	709	709	1
3	20250307	211400	11802	709	709	709	709	0
4	20250307	211300	11802	709	709	709	709	0
5	20250307	211200	11802	709	709	709	709	0
6	20250307	211100	11802	709	709	709	709	0
7	20250307	211000	11802	709	709	709	709	0
8	20250307	210900	11802	709	709	709	709	0
9	20250307	210800	11802	709	709	709	709	0
10	20250307	210700	11802	709	709	709	709	0
11	20250307	210600	11802	709	709	709	709	0
12	20250307	210500	11802	709	709	709	709	0
13	20250307	210400	11802	709	709	709	709	0
14	20250307	210300	11802	709	709	709	709	0
15	20250307	210200	11802	709	709	709	709	0
16	20250307	210100	11802	709	709	709	709	0
17	20250307	210000	11802	709	709	709	709	0
18	20250307	205900	11802	709	709	709	709	0
19	20250307	205800	11802	709	709	709	709	0
20	20250307	205700	11802	709	709	709	709	0
21	20250307	205600	11802	709	709	709	709	0
22	20250307	205500	11802	709	709	709	709	0
23	20250307	205400	11802	709	709	709	709	0
24	20250307	205300	11802	709	709	709	709	0
25	20250307	205200	11802	709	709	709	709	0
26	20250307	205100	11802	709	709	709	709	0
27	20250307	205000	11802	709	709	709	709	0
28	20250307	204900	11802	709	709	709	709	0
29	20250307	204800	11802	709	709	709	709	0
30	20250307	204700	11802	709	709	709	709	0
31	20250307	204600	11802	709	709	709	709	0
32	20250307	204500	11802	709	709	709	709	1
33	20250307	204400	11802	709	709	709	709	0
34	20250307	204300	11802	709	709	709	709	0
35	20250307	204200	11802	709	709	709	709	0
36	20250307	204100	11802	709	709	709	709	0
37	20250307	204000	11802	709	709	709	709	0
38	20250307	203900	11802	709	709	709	709	0
39	20250307	203800	11802	709	709	709	709	0
40	20250307	203700	11802	709	709	709	709	0
41	20250307	203600	11802	709	709	709	709	0
42	20250307	203500	11802	709	709	709	709	0
43	20250307	203400	11802	709	709	709	709	0
44	20250307	203300	11802	709	709	709	709	0
45	20250307	203200	11802	709	709	709	709	0
46	20250307	203100	11802	709	709	709	709	0
47	20250307	203000	11802	709	709	709	709	0
48	20250307	202900	11802	709	709	709	709	0
49	20250307	202800	11802	709	709	709	709	0
50	20250307	202700	11802	709	709	709	709	0
51	20250307	202600	11802	709	709	709	709	0
52	20250307	202500	11802	709	709	709	709	0
53	20250307	202400	11802	709	709	709	709	0
54	20250307	202300	11802	709	709	709	709	0
55	20250307	202200	11802	709	709	709	709	0
56	20250307	202100	11802	709	709	709	709	0
57	20250307	202000	11802	709	709	709	709	0
58	20250307	201900	11802	709	709	709	709	0
59	20250307	201800	11802	709	709	709	709	0
60	20250307	201700	11802	709	709	709	709	0
61	20250307	201600	11802	709	709	709	709	0
62	20250307	201500	11802	709	709	709	709	1
63	20250307	201400	11802	709	709	709	709	0
64	20250307	201300	11802	709	709	709	709	0
65	20250307	201200	11802	709	709	709	709	0
66	20250307	201100	11802	709	709	709	709	0
67	20250307	201000	11802	709	709	709	709	0
68	20250307	200900	11802	709	709	709	709	0
69	20250307	200800	11802	709	709	709	709	0
70	20250307	200700	11802	709	709	709	709	0
71	20250307	200600	11802	709	709	709	709	0
72	20250307	200500	11802	709	709	709	709	0
73	20250307	200400	11802	709	709	709	709	0
74	20250307	200300	11802	709	709	709	709	0
75	20250307	200200	11802	709	709	709	709	0
76	20250307	200100	11802	709	709	709	709	0
77	20250307	200000	11802	709	709	709	709	0
78	20250307	195900	11802	709	709	709	709	0
79	20250307	195800	11802	709	709	709	709	0
80	20250307	195700	11802	709	709	709	709	0
81	20250307	195600	11802	709	709	709	709	0
82	20250307	195500	11802	709	709	709	709	0
83	20250307	195400	11802	709	709	709	709	0
84	20250307	195300	11802	709	709	709	709	0
85	20250307	195200	11802	709	709	709	709	0
86	20250307	195100	11802	709	709	709	709	0
87	20250307	195000	11802	709	709	709	709	0
88	20250307	194900	11802	709	709	709	709	0
89	20250307	194800	11802	709	709	709	709	0
90	20250307	194700	11802	709	709	709	709	0
91	20250307	194600	11802	709	709	709	709	0
92	20250307	194500	11802	709	709	709	709	1
93	20250307	194400	11802	709	709	709	709	0
94	20250307	194300	11802	709	709	709	709	0
95	20250307	194200	11802	709	709	709	709	0
96	20250307	194100	11802	709	709	709	709	0
97	20250307	194000	11802	709	709	709	709	0
98	20250307	193900	11802	709	709	709	709	0
99	20250307	193800	11802	709	709	709	709	0
100	20250307	193700	11802	709	709	709	709	0
101	20250307	193600	11802	709	709	709	709	0
102	20250307	193500	11802	709	709	709	709	0
103	20250307	193400	11802	709	709	709	709	0
104	20250307	193300	11802	709	709	709	709	0
105	20250307	193200	11802	709	709	709	709	0
106	20250307	193100	11802	709	709	709	709	0
107	20250307	193000	11802	709	709	709	709	0
108	20250307	192900	11802	709	709	709	709	0
109	20250307	192800	11802	709	709	709	709	0
110	20250307	192700	11802	709	709	709	709	0
111	20250307	192600	11802	709	709	709	709	0
112	20250307	192500	11802	709	709	709	709	0
113	20250307	192400	11802	709	709	709	709	0
114	20250307	192300	11802	709	709	709	709	0
115	20250307	192200	11802	709	709	709	709	0
116	20250307	192100	11802	709	709	709	709	0
117	20250307	192000	11802	709	709	709	709	0
118	20250307	191900	11802	709	709	709	709	0
119	20250307	191800	11802	709	709	709	709	0
120	20250307	191700	11802	709	709	709	709	0
121	20250307	191600	11802	709	709	709	709	0
122	20250307	191500	11802	709	709	709	709	1
123	20250307	191400	11802	709	709	709	709	0
124	20250307	191300	11802	709	709	709	709	0
125	20250307	191200	11802	709	709	709	709	0
126	20250307	191100	11802	709	709	709	709	0
127	20250307	191000	11802	709	709	709	709	0
128	20250307	190900	11802	709	709	709	709	0
129	20250307	190800	11802	709	709	709	709	0
130	20250307	190700	11802	709	709	709	709	0
131	20250307	190600	11802	709	709	709	709	0
132	20250307	190500	11802	709	709	709	709	0
133	20250307	190400	11802	709	709	709	709	0
134	20250307	190300	11802	709	709	709	709	0
135	20250307	190200	11802	709	709	709	709	0
136	20250307	190100	11802	709	709	709	709	0
137	20250307	190000	11802	709	709	709	709	0
138	20250307	185900	11802	709	709	709	709	0
139	20250307	185800	11802	709	709	709	709	0
140	20250307	185700	11802	709	709	709	709	0
141	20250307	185600	11802	709	709	709	709	0
142	20250307	185500	11802	709	709	709	709	0
143	20250307	185400	11802	709	709	709	709	0
144	20250307	185300	11802	709	709	709	709	0
145	20250307	185200	11802	709	709	709	709	0
146	20250307	185100	11802	709	709	709	709	0
147	20250307	185000	11802	709	709	709	709	0
148	20250307	184900	11802	709	709	709	709	0
149	20250307	184800	11802	709	709	709	709	0
150	20250307	184700	11802	709	709	709	709	0
151	20250307	184600	11802	709	709	709	709	0
152	20250307	184500	11802	709	709	709	709	1
153	20250307	184400	11802	709	709	709	709	0
154	20250307	184300	11802	709	709	709	709	0
155	20250307	184200	11802	709	709	709	709	0
156	20250307	184100	11802	709	709	709	709	0
157	20250307	184000	11802	709	709	709	709	0
158	20250307	183900	11802	709	709	709	709	0
159	20250307	183800	11802	709	709	709	709	0
160	20250307	183700	11802	709	709	709	709	0
161	20250307	183600	11802	709	709	709	709	0
162	20250307	183500	11802	709	709	709	709	0
163	20250307	183400	11802	709	709	709	709	0
164	20250307	183300	11802	709	709	709	709	0
165	20250307	183200	11802	709	709	709	709	0
166	20250307	183100	11802	709	709	709	709	0
167	20250307	183000	11802	709	709	709	709	0
168	20250307	182900	11802	709	709	709	709	0
169	20250307	182800	11802	709	709	709	709	0
170	20250307	182700	11802	709	709	709	709	0
171	20250307	182600	11802	709	709	709	709	0
172	20250307	182500	11802	709	709	709	709	0
173	20250307	182400	11802	709	709	709	709	0
174	20250307	182300	11802	709	709	709	709	0
175	20250307	182200	11802	709	709	709	709	0
176	20250307	182100	11802	709	709	709	709	0
177	20250307	182000	11802	709	709	709	709	0
178	20250307	181900	11802	709	709	709	709	0
179	20250307	181800	11802	709	709	709	709	0
180	20250307	181700	11802	709	709	709	709	0
181	20250307	181600	11802	709	709	709	709	0
182	20250307	181500	11802	709	709	709	709	1
183	20250307	181400	11802	709	709	709	709	0
184	20250307	181300	11802	709	709	709	709	0
185	20250307	181200	11802	709	709	709	709	0
186	20250307	181100	11802	709	709	709	709	0
187	20250307	181000	11802	709	709	709	709	0
188	20250307	180900	11802	709	709	709	709	0
189	20250307	180800	11802	709	709	709	709	0
190	20250307	180700	11802	709	709	709	709	0
191	20250307	180600	11802	709	709	709	709	0
192	20250307	180500	11802	709	709	709	709	0
193	20250307	180400	11802	709	709	709	709	0
194	20250307	180300	11802	709	709	709	709	0
195	20250307	180200	11802	709	709	709	709	0
196	20250307	180100	11802	709	709	709	709	0
197	20250307	180000	11802	709	709	709	709	0
198	20250307	175900	11802	709	709	709	709	0
199	20250307	175800	11802	709	709	709	709	0
200	20250307	175700	11802	709	709	709	709	0
201	20250307	175600	11802	709	709	709	709	0
202	20250307	175500	11802	709	709	709	709	0
203	20250307	175400	11802	709	709	709	709	0
204	20250307	175300	11802	709	709	709	709	0
205	20250307	175200	11802	709	709	709	709	0
206	20250307	175100	11802	709	709	709	709	0
207	20250307	175000	11802	709	709	709	709	0
208	20250307	174900	11802	709	709	709	709	0
209	20250307	174800	11802	709	709	709	709	0
210	20250307	174700	11802	709	709	709	709	0
211	20250307	174600	11802	709	709	709	709	0
212	20250307	174500	11802	709	709	709	709	1
213	20250307	174400	11802	709	709	709	709	0
214	20250307	174300	11802	709	709	709	709	0
215	20250307	174200	11802	709	709	709	709	0
216	20250307	174100	11802	709	709	709	709	0
217	20250307	174000	11802	709	709	709	709	0
218	20250307	173900	11802	709	709	709	709	0
219	20250307	173800	11802	709	709	709	709	0
220	20250307	173700	11802	709	709	709	709	0
221	20250307	173600	11802	709	709	709	709	0
222	20250307	173500	11802	709	709	709	709	0
223	20250307	173400	11802	709	709	709	709	0
224	20250307	173300	11802	709	709	709	709	0
225	20250307	173200	11802	709	709	709	709	0
226	20250307	173100	11802	709	709	709	709	0
227	20250307	173000	11802	709	709	709	709	0
228	20250307	172900	11802	709	709	709	709	0
229	20250307	172800	11802	709	709	709	709	0
230	20250307	172700	11802	709	709	709	709	0
231	20250307	172600	11802	709	709	709	709	0
232	20250307	172500	11802	709	709	709	709	0
233	20250307	172400	11802	709	709	709	709	0
234	20250307	172300	11802	709	709	709	709	0
235	20250307	172200	11802	709	709	709	709	0
236	20250307	172100	11802	709	709	709	709	0
237	20250307	172000	11802	709	709	709	709	0
238	20250307	171900	11802	709	709	709	709	0
239	20250307	171800	11802	709	709	709	709	0
240	20250307	171700	11802	709	709	709	709	0
241	20250307	171600	11802	709	709	709	709	0
242	20250307	171500	11802	709	709	709	709	1
243	20250307	171400	11802	709	709	709	709	0
244	20250307	171300	11802	709	709	709	709	0
245	20250307	171200	11802	709	709	709	709	0
246	20250307	171100	11802	709	709	709	709	0
247	20250307	171000	11802	709	709	709	709	0
248	20250307	170900	11802	709	709	709	709	0
249	20250307	170800	11802	709	709	709	709	0
250	20250307	170700	11802	709	709	709	709	0
251	20250307	170600	11802	709	709	709	709	0
252	20250307	170500	11802	709	709	709	709	0
253	20250307	170400	11802	709	709	709	709	0
254	20250307	170300	11802	709	709	709	709	0
255	20250307	170200	11802	709	709	709	709	0
256	20250307	170100	11802	709	709	709	709	0
257	20250307	170000	11802	709	709	709	709	0
258	20250307	165900	11802	709	709	709	709	0
259	20250307	165800	11802	709	709	709	709	0
260	20250307	165700	11802	709	709	709	709	0
261	20250307	165600	11802	709	709	709	709	0
262	20250307	165500	11802	709	709	709	709	0
263	20250307	165400	11802	709	709	709	709	0
264	20250307	165300	11802	709	709	709	709	0
265	20250307	165200	11802	709	709	709	709	0
266	20250307	165100	11802	709	709	709	709	0
267	20250307	165000	11802	709	709	709	709	0
268	20250307	164900	11802	709	709	709	709	0
269	20250307	164800	11802	709	709	709	709	0
270	20250307	164700	11802	709	709	709	709	0
271	20250307	164600	11802	709	709	709	709	0
272	20250307	164500	11802	709	709	709	709	1
273	20250307	164400	11802	709	709	709	709	0
274	20250307	164300	11802	709	709	709	709	0
275	20250307	164200	11802	709	709	709	709	0
276	20250307	164100	11802	709	709	709	709	0
277	20250307	164000	11802	709	709	709	709	0
278	20250307	163900	11802	709	709	709	709	0
279	20250307	163800	11802	709	709	709	709	0
280	20250307	163700	11802	709	709	709	709	0
281	20250307	163600	11802	709	709	709	709	0
282	20250307	163500	11802	709	709	709	709	0
283	20250307	163400	11802	709	709	709	709	0
284	20250307	163300	11802	709	709	709	709	0
285	20250307	163200	11802	709	709	709	709	0
286	20250307	163100	11802	709	709	709	709	0
287	20250307	163000	11802	709	709	709	709	0
288	20250307	162900	11802	709	709	709	709	0
289	20250307	162800	11802	709	709	709	709	0
290	20250307	162700	11802	709	709	709	709	0
291	20250307	162600	11802	709	709	709	709	0
292	20250307	162500	11802	709	709	709	709	0
293	20250307	162400	11802	709	709	709	709	0
294	20250307	162300	11802	709	709	709	709	0
295	20250307	162200	11802	709	709	709	709	0
296	20250307	162100	11802	709	709	709	709	0
297	20250307	162000	11802	709	709	709	709	0
298	20250307	161900	11802	709	709	709	709	0
299	20250307	161800	11802	709	709	709	709	0
300	20250307	161700	11802	709	709	709	709	0
301	20250307	161600	11802	709	709	709	709	0
302	20250307	161500	11802	709	709	709	709	1
303	20250307	161400	11802	709	709	709	709	0
304	20250307	161300	11802	709	709	709	709	0
305	20250307	161200	11802	709	709	709	709	0
306	20250307	161100	11802	709	709	709	709	0
307	20250307	161000	11802	709	709	709	709	0
308	20250307	160900	11802	709	709	709	709	0
309	20250307	160800	11802	709	709	709	709	0
310	20250307	160700	11802	709	709	709	709	0
311	20250307	160600	11802	709	709	709	709	0
312	20250307	160500	11802	709	709	709	709	0
313	20250307	160400	11802	709	709	709	709	0
314	20250307	160300	11802	709	709	709	709	0
315	20250307	160200	11802	709	709	709	709	0
316	20250307	160100	11802	709	709	709	709	0
317	20250307	160000	11802	709	709	709	709	0
318	20250307	155900	11802	709	709	709	709	0
319	20250307	155800	11802	709	709	709	709	0
320	20250307	155700	11802	709	709	709	709	0
321	20250307	155600	11802	709	709	709	709	0
322	20250307	155500	11802	709	709	709	709	0
323	20250307	155400	11802	709	709	709	709	0
324	20250307	155300	11802	709	709	709	709	0
325	20250307	155200	11802	709	709	709	709	0
326	20250307	155100	11802	709	709	709	709	0
327	20250307	155000	11802	709	709	709	709	0
328	20250307	154900	11802	709	709	709	709	0
329	20250307	154800	11802	709	709	709	709	0
330	20250307	154700	11802	709	709	709	709	0
331	20250307	154600	11802	709	709	709	709	0
332	20250307	154500	11802	709	709	709	709	1
333	20250307	154400	11802	709	709	709	709	0
334	20250307	154300	11802	709	709	709	709	0
335	20250307	154200	11802	709	709	709	709	0
336	20250307	154100	11802	709	709	709	709	0
337	20250307	154000	11802	709	709	709	709	0
338	20250307	153900	11802	709	709	709	709	0
339	20250307	153800	11802	709	709	709	709	0
340	20250307	153700	11802	709	709	709	709	0
341	20250307	153600	11802	709	709	709	709	0
342	20250307	153500	11802	709	709	709	709	0
343	20250307	153400	11802	709	709	709	709	0
344	20250307	153300	11802	709	709	709	709	0
345	20250307	153200	11802	709	709	709	709	0
346	20250307	153100	11802	709	709	709	709	0
347	20250307	153000	11802	709	709	709	709	0
348	20250307	152900	11802	709	709	709	709	0
349	20250307	152800	11802	709	709	709	709	0
350	20250307	152700	11802	709	709	709	709	0
351	20250307	152600	11802	709	709	709	709	0
352	20250307	152500	11802	709	709	709	709	0
353	20250307	152400	11802	709	709	709	709	0
354	20250307	152300	11802	709	709	709	709	0
355	20250307	152200	11802	709	709	709	709	0
356	20250307	152100	11802	709	709	709	709	0
357	20250307	152000	11802	709	709	709	709	0
358	20250307	151900	11802	709	709	709	709	0
359	20250307	151800	11802	709	709	709	709	0
360	20250307	151700	11802	709	709	709	709	0
361	20250307	151600	11802	709	709	709	709	0
362	20250307	151500	11802	709	709	709	709	0
363	20250307	151400	11802	709	709	709	709	0
364	20250307	151300	11802	709	709	709	709	0
365	20250307	151200	11802	709	709	709	709	0
366	20250307	151100	11802	709	709	709	709	0
367	20250307	151000	11802	709	709	709	709	0
368	20250307	150900	11802	709	709	709	709	0
369	20250307	150800	11802	709	709	709	709	0
370	20250307	150700	11802	709	709	709	709	0
371	20250307	150600	11802	709	709	709	709	0
372	20250307	150500	11802	709	709	709	709	0
373	20250307	150400	11802	709	709	709	709	0
374	20250307	150300	11802	709	709	709	709	0
375	20250307	150200	11802	709	709	709	709	0
376	20250307	150100	11802	709	709	709	709	0
377	20250307	150000	11802	709	709	709	709	0
378	20250307	145900	11802	709	709	709	709	0
379	20250307	145800	11802	709	709	709	709	0
380	20250307	145700	11802	709	709	709	709	0
381	20250307	145600	11802	709	709	709	709	0
382	20250307	145500	11802	709	709	709	709	0
383	20250307	145400	11802	709	709	709	709	0
384	20250307	145300	11802	709	709	709	709	0
385	20250307	145200	11802	709	709	709	709	0
386	20250307	145100	11802	709	709	709	709	0
387	20250307	145000	11802	709	709	709	709	0
388	20250307	144900	11802	709	709	709	709	0
389	20250307	144800	11802	709	709	709	709	0
390	20250307	144700	11802	709	709	709	709	0
391	20250307	144600	11802	709	709	709	709	0
392	20250307	144500	11802	709	709	709	709	0
393	20250307	144400	11802	709	709	709	709	0
394	20250307	144300	11802	709	709	709	709	0
395	20250307	144200	11802	709	709	709	709	0
396	20250307	144100	11802	709	709	709	709	0
397	20250307	144000	11802	709	709	709	709	0
398	20250307	143900	11802	709	709	709	709	0
399	20250307	143800	11802	709	709	709	709	0
400	20250307	143700	11802	709	709	709	709	0
401	20250307	143600	11802	709	709	709	709	0
402	20250307	143500	11802	709	709	709	709	0
403	20250307	143400	11802	709	709	709	709	0
404	20250307	143300	11802	709	709	709	709	0
405	20250307	143200	11802	709	709	709	709	0
406	20250307	143100	11802	709	709	709	709	0
407	20250307	143000	11802	709	709	709	709	0
408	20250307	142900	11802	709	709	709	709	0
409	20250307	142800	11802	709	709	709	709	0
410	20250307	142700	11802	709	709	709	709	0
411	20250307	142600	11802	709	709	709	709	0
412	20250307	142500	11802	709	709	709	709	0
413	20250307	142400	11802	709	709	709	709	0
414	20250307	142300	11802	709	709	709	709	0
415	20250307	142200	11802	709	709	709	709	0
416	20250307	142100	11802	709	709	709	709	0
417	20250307	142000	11802	709	709	709	709	0
418	20250307	141900	11802	709	709	709	709	0
419	20250307	141800	11802	709	709	709	709	0
420	20250307	141700	11802	709	709	709	709	0
421	20250307	141600	11802	709	709	709	709	0
422	20250307	141500	11802	709	709	709	709	0
423	20250307	141400	11802	709	709	709	709	0
424	20250307	141300	11802	709	709	709	709	0
425	20250307	141200	11802	709	709	709	709	0
426	20250307	141100	11802	709	709	709	709	0
427	20250307	141000	11802	709	709	709	709	0
428	20250307	140900	11802	709	709	709	709	0
429	20250307	140800	11802	709	709	709	709	0
430	20250307	140700	11802	709	709	709	709	0
431	20250307	140600	11802	709	709	709	709	0
432	20250307	140500	11802	709	709	709	709	0
433	20250307	140400	11802	709	709	709	709	0
434	20250307	140300	11802	709	709	709	709	0
435	20250307	140200	11802	709	709	709	709	0
436	20250307	140100	11802	709	709	709	709	0
437	20250307	140000	11802	709	709	709	709	0
438	20250307	135900	11802	709	709	709	709	0
439	20250307	135800	11802	709	709	709	709	0
440	20250307	135700	11802	709	709	709	709	0
441	20250307	135600	11802	709	709	709	709	0
442	20250307	135500	11802	709	709	709	709	0
443	20250307	135400	11802	709	709	709	709	0
444	20250307	135300	11802	709	709	709	709	0
445	20250307	135200	11802	709	709	709	709	0
446	20250307	135100	11802	709	709	709	709	0
447	20250307	135000	11802	709	709	709	709	0
448	20250307	134900	11802	709	709	709	709	0
449	20250307	134800	11802	709	709	709	709	0
450	20250307	134700	11802	709	709	709	709	0
451	20250307	134600	11802	709	709	709	709	0
452	20250307	134500	11802	709	709	709	709	0
453	20250307	134400	11802	709	709	709	709	0
454	20250307	134300	11802	709	709	709	709	0
455	20250307	134200	11802	709	709	709	709	0
456	20250307	134100	11802	709	709	709	709	0
457	20250307	134000	11802	709	709	709	709	0
458	20250307	133900	11802	709	709	709	709	0
459	20250307	133800	11802	709	709	709	709	0
460	20250307	133700	11802	709	709	709	709	0
461	20250307	133600	11802	709	709	709	709	0
462	20250307	133500	11802	709	709	709	709	0
463	20250307	133400	11802	709	709	709	709	0
464	20250307	133300	11802	709	709	709	709	0
465	20250307	133200	11802	709	709	709	709	0
466	20250307	133100	11802	709	709	709	709	0
467	20250307	133000	11802	709	709	709	709	0
468	20250307	132900	11802	709	709	709	709	0
469	20250307	132800	11802	709	709	709	709	0
470	20250307	132700	11802	709	709	709	709	0
471	20250307	132600	11802	709	709	709	709	0
472	20250307	132500	11802	709	709	709	709	0
473	20250307	132400	11802	709	709	709	709	0
474	20250307	132300	11802	709	709	709	709	0
475	20250307	132200	11802	709	709	709	709	0
476	20250307	132100	11802	709	709	709	709	0
477	20250307	132000	11802	709	709	709	709	0
478	20250307	131900	11802	709	709	709	709	0
479	20250307	131800	11802	709	709	709	709	0
480	20250307	131700	11802	709	709	709	709	0
481	20250307	131600	11802	709	709	709	709	0
482	20250307	131500	11802	709	709	709	709	0
483	20250307	131400	11802	709	709	709	709	0
484	20250307	131300	11802	709	709	709	709	0
485	20250307	131200	11802	709	709	709	709	0
486	20250307	131100	11802	709	709	709	709	0
487	20250307	131000	11802	709	709	709	709	0
488	20250307	130900	11802	709	709	709	709	0
489	20250307	130800	11802	709	709	709	709	0
490	20250307	130700	11802	709	709	709	709	0
491	20250307	130600	11802	709	709	709	709	0
492	20250307	130500	11802	709	709	709	709	0
493	20250307	130400	11802	709	709	709	709	0
494	20250307	130300	11802	709	709	709	709	0
495	20250307	130200	11802	709	709	709	709	0
496	20250307	130100	11802	709	709	709	709	0
497	20250307	130000	11802	709	709	709	709	0
498	20250307	125900	11802	709	709	709	709	0
499	20250307	125800	11802	709	709	709	709	0
500	20250307	125700	11802	709	709	709	709	0
501	20250307	125600	11802	709	709	709	709	0
502	20250307	125500	11802	709	709	709	709	0
503	20250307	125400	11802	709	709	709	709	0
504	20250307	125300	11802	709	709	709	709	0
505	20250307	125200	11802	709	709	709	709	0
506	20250307	125100	11802	709	709	709	709	0
507	20250307	125000	11802	709	709	709	709	0
508	20250307	124900	11802	709	709	709	709	0
509	20250307	124800	11802	709	709	709	709	0
510	20250307	124700	11802	709	709	709	709	0
511	20250307	124600	11802	709	709	709	709	0
512	20250307	124500	11802	709	709	709	709	0
513	20250307	124400	11802	709	709	709	709	0
514	20250307	124300	11802	709	709	709	709	0
515	20250307	124200	11802	709	709	709	709	0
516	20250307	124100	11802	709	709	709	709	0
517	20250307	124000	11802	709	709	709	709	0
518	20250307	123900	11802	709	709	709	709	0
519	20250307	123800	11802	709	709	709	709	0
520	20250307	123700	11802	709	709	709	709	0
521	20250307	123600	11802	709	709	709	709	0
522	20250307	123500	11802	709	709	709	709	0
523	20250307	123400	11802	709	709	709	709	0
524	20250307	123300	11802	709	709	709	709	0
525	20250307	123200	11802	709	709	709	709	0
526	20250307	123100	11802	709	709	709	709	0
527	20250307	123000	11802	709	709	709	709	0
528	20250307	122900	11802	709	709	709	709	0
529	20250307	122800	11802	709	709	709	709	0
530	20250307	122700	11802	709	709	709	709	0
531	20250307	122600	11802	709	709	709	709	0
532	20250307	122500	11802	709	709	709	709	0
533	20250307	122400	11802	709	709	709	709	0
534	20250307	122300	11802	709	709	709	709	0
535	20250307	122200	11802	709	709	709	709	0
536	20250307	122100	11802	709	709	709	709	0
537	20250307	122000	11802	709	709	709	709	0
538	20250307	121900	11802	709	709	709	709	0
539	20250307	121800	11802	709	709	709	709	0
540	20250307	121700	11802	709	709	709	709	0
541	20250307	121600	11802	709	709	709	709	0
542	20250307	121500	11802	709	709	709	709	0
543	20250307	121400	11802	709	709	709	709	1
544	20250307	121300	11093	649	649	649	649	0
545	20250307	121200	11093	649	649	649	649	0
546	20250307	121100	11093	649	649	649	649	0
547	20250307	121000	11093	649	649	649	649	0
548	20250307	120900	11093	649	649	649	649	0
549	20250307	120800	11093	649	649	649	649	0
550	20250307	120700	11093	649	649	649	649	0
551	20250307	120600	11093	649	649	649	649	0
552	20250307	120500	11093	649	649	649	649	0
553	20250307	120400	11093	649	649	649	649	0
554	20250307	120300	11093	649	649	649	649	0
555	20250307	120200	11093	649	649	649	649	0
556	20250307	120100	11093	649	649	649	649	0
557	20250307	120000	11093	649	649	649	649	0
558	20250307	115900	11093	649	649	649	649	0
559	20250307	115800	11093	649	649	649	649	0
560	20250307	115700	11093	649	649	649	649	0
561	20250307	115600	11093	649	649	649	649	0
562	20250307	115500	11093	649	649	649	649	0
563	20250307	115400	11093	649	649	649	649	0
564	20250307	115300	11093	649	649	649	649	0
565	20250307	115200	11093	649	649	649	649	0
566	20250307	115100	11093	649	649	649	649	0
567	20250307	115000	11093	649	649	649	649	0
568	20250307	114900	11093	649	649	649	649	0
569	20250307	114800	11093	649	649	649	649	0
570	20250307	114700	11093	649	649	649	649	0
571	20250307	114600	11093	649	649	649	649	0
572	20250307	114500	11093	649	649	649	649	0
573	20250307	114400	11093	649	649	649	649	0
574	20250307	114300	11093	649	649	649	649	0
575	20250307	114200	11093	649	649	649	649	0
576	20250307	114100	11093	649	649	649	649	0
577	20250307	114000	11093	649	649	649	649	0
578	20250307	113900	11093	649	649	649	649	0
579	20250307	113800	11093	649	649	649	649	0
580	20250307	113700	11093	649	649	649	649	0
581	20250307	113600	11093	649	649	649	649	0
582	20250307	113500	11093	649	649	649	649	0
583	20250307	113400	11093	649	649	649	649	0
584	20250307	113300	11093	649	649	649	649	0
585	20250307	113200	11093	649	649	649	649	0
586	20250307	113100	11093	649	649	649	649	0
587	20250307	113000	11093	649	649	649	649	0
588	20250307	112900	11093	649	649	649	649	0
589	20250307	112800	11093	649	649	649	649	0
590	20250307	112700	11093	649	649	649	649	0
591	20250307	112600	11093	649	649	649	649	0
592	20250307	112500	11093	649	649	649	649	0
593	20250307	112400	11093	649	649	649	649	0
594	20250307	112300	11093	649	649	649	649	0
595	20250307	112200	11093	649	649	649	649	0
596	20250307	112100	11093	649	649	649	649	0
597	20250307	112000	11093	649	649	649	649	0
598	20250307	111900	11093	649	649	649	649	0
599	20250307	111800	11093	649	649	649	649	0
600	20250307	111700	11093	649	649	649	649	0
601	20250307	111600	11093	649	649	649	649	0
602	20250307	111500	11093	649	649	649	649	0
603	20250307	111400	11093	649	649	649	649	0
604	20250307	111300	11093	649	649	649	649	0
605	20250307	111200	11093	649	649	649	649	0
606	20250307	111100	11093	649	649	649	649	0
607	20250307	111000	11093	649	649	649	649	0
608	20250307	110900	11093	649	649	649	649	0
609	20250307	110800	11093	649	649	649	649	0
610	20250307	110700	11093	649	649	649	649	0
611	20250307	110600	11093	649	649	649	649	0
612	20250307	110500	11093	649	649	649	649	0
613	20250307	110400	11093	649	649	649	649	0
614	20250307	110300	11093	649	649	649	649	0
615	20250307	110200	11093	649	649	649	649	0
616	20250307	110100	11093	649	649	649	649	0
617	20250307	110000	11093	649	649	649	649	0
618	20250307	105900	11093	649	649	649	649	0
619	20250307	105800	11093	649	649	649	649	0
620	20250307	105700	11093	649	649	649	649	0
621	20250307	105600	11093	649	649	649	649	0
622	20250307	105500	11093	649	649	649	649	0
623	20250307	105400	11093	649	649	649	649	0
624	20250307	105300	11093	649	649	649	649	0
625	20250307	105200	11093	649	649	649	649	0
626	20250307	105100	11093	649	649	649	649	0
627	20250307	105000	11093	649	649	649	649	0
628	20250307	104900	11093	649	649	649	649	0
629	20250307	104800	11093	649	649	649	649	0
630	20250307	104700	11093	649	649	649	649	0
631	20250307	104600	11093	649	649	649	649	4
632	20250307	104500	8497	649	649	649	649	1
633	20250307	104400	7848	709	709	709	709	0
634	20250307	104300	7848	709	709	709	709	0
635	20250307	104200	7848	709	709	709	709	0
636	20250307	104100	7848	709	709	709	709	0
637	20250307	104000	7848	709	709	709	709	0
638	20250307	103900	7848	709	709	709	709	0
639	20250307	103800	7848	709	709	709	709	0
640	20250307	103700	7848	709	709	709	709	0
641	20250307	103600	7848	709	709	709	709	0
642	20250307	103500	7848	709	709	709	709	0
643	20250307	103400	7848	709	709	709	709	0
644	20250307	103300	7848	709	709	709	709	0
645	20250307	103200	7848	709	709	709	709	0
646	20250307	103100	7848	709	709	709	709	0
647	20250307	103000	7848	709	709	709	709	0
648	20250307	102900	7848	709	709	709	709	0
649	20250307	102800	7848	709	709	709	709	0
650	20250307	102700	7848	709	709	709	709	0
651	20250307	102600	7848	709	709	709	709	0
652	20250307	102500	7848	709	709	709	709	0
653	20250307	102400	7848	709	709	709	709	0
654	20250307	102300	7848	709	709	709	709	0
655	20250307	102200	7848	709	709	709	709	0
656	20250307	102100	7848	709	709	709	709	0
657	20250307	102000	7848	709	709	709	709	0
658	20250307	101900	7848	709	709	709	709	0
659	20250307	101800	7848	709	709	709	709	0
660	20250307	101700	7848	709	709	709	709	0
661	20250307	101600	7848	709	709	709	709	0
662	20250307	101500	7848	709	709	709	709	0
663	20250307	101400	7848	709	709	709	709	0
664	20250307	101300	7848	709	709	709	709	0
665	20250307	101200	7848	709	709	709	709	0
666	20250307	101100	7848	709	709	709	709	0
667	20250307	101000	7848	709	709	709	709	0
668	20250307	100900	7848	709	709	709	709	0
669	20250307	100800	7848	709	709	709	709	0
670	20250307	100700	7848	709	709	709	709	0
671	20250307	100600	7848	709	709	709	709	0
672	20250307	100500	7848	709	709	709	709	0
673	20250307	100400	7848	709	709	709	709	0
674	20250307	100300	7848	709	709	709	709	0
675	20250307	100200	7848	709	709	709	709	0
676	20250307	100100	7848	709	709	709	709	0
677	20250307	100000	7848	709	709	709	709	0
678	20250307	095900	7848	709	709	709	709	0
679	20250307	095800	7848	709	709	709	709	0
680	20250307	095700	7848	709	709	709	709	0
681	20250307	095600	7848	709	709	709	709	0
682	20250307	095500	7848	709	709	709	709	0
683	20250307	095400	7848	709	709	709	709	0
684	20250307	095300	7848	709	709	709	709	0
685	20250307	095200	7848	709	709	709	709	0
686	20250307	095100	7848	709	709	709	709	0
687	20250307	095000	7848	709	709	709	709	0
688	20250307	094900	7848	709	709	709	709	0
689	20250307	094800	7848	709	709	709	709	0
690	20250307	094700	7848	709	709	709	709	0
691	20250307	094600	7848	709	709	709	709	0
692	20250307	094500	7848	709	709	709	709	0
693	20250307	094400	7848	709	709	709	709	0
694	20250307	094300	7848	709	709	709	709	0
695	20250307	094200	7848	709	709	709	709	0
696	20250307	094100	7848	709	709	709	709	0
697	20250307	094000	7848	709	709	709	709	0
698	20250307	093900	7848	709	709	709	709	0
699	20250307	093800	7848	709	709	709	709	0
700	20250307	093700	7848	709	709	709	709	0
701	20250307	093600	7848	709	709	709	709	0
702	20250307	093500	7848	709	709	709	709	0
703	20250307	093400	7848	709	709	709	709	0
704	20250307	093300	7848	709	709	709	709	0
705	20250307	093200	7848	709	709	709	709	0
706	20250307	093100	7848	709	709	709	709	0
707	20250307	093000	7848	709	709	709	709	0
708	20250307	092900	7848	709	709	709	709	0
709	20250307	092800	7848	709	709	709	709	0
710	20250307	092700	7848	709	709	709	709	0
711	20250307	092600	7848	709	709	709	709	0
712	20250307	092500	7848	709	709	709	709	0
713	20250307	092400	7848	709	709	709	709	0
714	20250307	092300	7848	709	709	709	709	0
715	20250307	092200	7848	709	709	709	709	0
716	20250307	092100	7848	709	709	709	709	0
717	20250307	092000	7848	709	709	709	709	1
718	20250307	091900	7139	649	649	649	649	0
719	20250307	091800	7139	649	649	649	649	0
720	20250307	091700	7139	649	649	649	649	0
721	20250307	091600	7139	649	649	649	649	0
722	20250307	091500	7139	649	649	649	649	0
723	20250307	091400	7139	649	649	649	649	0
724	20250307	091300	7139	649	649	649	649	0
725	20250307	091200	7139	649	649	649	649	0
726	20250307	091100	7139	649	649	649	649	0
727	20250307	091000	7139	649	649	649	649	0
728	20250307	090900	7139	649	649	649	649	0
729	20250307	090800	7139	649	649	649	649	0
730	20250307	090700	7139	649	649	649	649	0
731	20250307	090600	7139	649	649	649	649	0
732	20250307	090500	7139	649	649	649	649	0
733	20250307	090400	7139	649	649	649	649	0
734	20250307	090300	7139	649	649	649	649	1
735	20250307	090200	6490	649	649	649	649	0
736	20250307	090100	6490	649	649	649	649	0
737	20250307	090000	6490	649	649	649	649	10