KissMeData/332190/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212300	2932290	2790	2790	2790	2790	1050
3	20250307	212200	2932290	2790	2790	2790	2790	0
4	20250307	212100	2932290	2790	2790	2790	2790	0
5	20250307	212000	2932290	2790	2790	2790	2790	0
6	20250307	211900	2932290	2790	2790	2790	2790	0
7	20250307	211800	2932290	2790	2790	2790	2790	0
8	20250307	211700	2932290	2790	2790	2790	2790	0
9	20250307	211600	2932290	2790	2790	2790	2790	0
10	20250307	211500	2932290	2790	2790	2790	2790	0
11	20250307	211400	2932290	2790	2790	2790	2790	0
12	20250307	211300	2932290	2790	2790	2790	2790	0
13	20250307	211200	2932290	2790	2790	2790	2790	0
14	20250307	211100	2932290	2790	2790	2790	2790	0
15	20250307	211000	2932290	2790	2790	2790	2790	0
16	20250307	210900	2932290	2790	2790	2790	2790	0
17	20250307	210800	2932290	2790	2790	2790	2790	0
18	20250307	210700	2932290	2790	2790	2790	2790	0
19	20250307	210600	2932290	2790	2790	2790	2790	0
20	20250307	210500	2932290	2790	2790	2790	2790	0
21	20250307	210400	2932290	2790	2790	2790	2790	0
22	20250307	210300	2932290	2790	2790	2790	2790	0
23	20250307	210200	2932290	2790	2790	2790	2790	0
24	20250307	210100	2932290	2790	2790	2790	2790	0
25	20250307	210000	2932290	2790	2790	2790	2790	0
26	20250307	205900	2932290	2790	2790	2790	2790	0
27	20250307	205800	2932290	2790	2790	2790	2790	0
28	20250307	205700	2932290	2790	2790	2790	2790	0
29	20250307	205600	2932290	2790	2790	2790	2790	0
30	20250307	205500	2932290	2790	2790	2790	2790	0
31	20250307	205400	2932290	2790	2790	2790	2790	0
32	20250307	205300	2932290	2790	2790	2790	2790	1050
33	20250307	205200	2932290	2790	2790	2790	2790	0
34	20250307	205100	2932290	2790	2790	2790	2790	0
35	20250307	205000	2932290	2790	2790	2790	2790	0
36	20250307	204900	2932290	2790	2790	2790	2790	0
37	20250307	204800	2932290	2790	2790	2790	2790	0
38	20250307	204700	2932290	2790	2790	2790	2790	0
39	20250307	204600	2932290	2790	2790	2790	2790	0
40	20250307	204500	2932290	2790	2790	2790	2790	0
41	20250307	204400	2932290	2790	2790	2790	2790	0
42	20250307	204300	2932290	2790	2790	2790	2790	0
43	20250307	204200	2932290	2790	2790	2790	2790	0
44	20250307	204100	2932290	2790	2790	2790	2790	0
45	20250307	204000	2932290	2790	2790	2790	2790	0
46	20250307	203900	2932290	2790	2790	2790	2790	0
47	20250307	203800	2932290	2790	2790	2790	2790	0
48	20250307	203700	2932290	2790	2790	2790	2790	0
49	20250307	203600	2932290	2790	2790	2790	2790	0
50	20250307	203500	2932290	2790	2790	2790	2790	0
51	20250307	203400	2932290	2790	2790	2790	2790	0
52	20250307	203300	2932290	2790	2790	2790	2790	0
53	20250307	203200	2932290	2790	2790	2790	2790	0
54	20250307	203100	2932290	2790	2790	2790	2790	0
55	20250307	203000	2932290	2790	2790	2790	2790	0
56	20250307	202900	2932290	2790	2790	2790	2790	0
57	20250307	202800	2932290	2790	2790	2790	2790	0
58	20250307	202700	2932290	2790	2790	2790	2790	0
59	20250307	202600	2932290	2790	2790	2790	2790	0
60	20250307	202500	2932290	2790	2790	2790	2790	0
61	20250307	202400	2932290	2790	2790	2790	2790	0
62	20250307	202300	2932290	2790	2790	2790	2790	1050
63	20250307	202200	2932290	2790	2790	2790	2790	0
64	20250307	202100	2932290	2790	2790	2790	2790	0
65	20250307	202000	2932290	2790	2790	2790	2790	0
66	20250307	201900	2932290	2790	2790	2790	2790	0
67	20250307	201800	2932290	2790	2790	2790	2790	0
68	20250307	201700	2932290	2790	2790	2790	2790	0
69	20250307	201600	2932290	2790	2790	2790	2790	0
70	20250307	201500	2932290	2790	2790	2790	2790	0
71	20250307	201400	2932290	2790	2790	2790	2790	0
72	20250307	201300	2932290	2790	2790	2790	2790	0
73	20250307	201200	2932290	2790	2790	2790	2790	0
74	20250307	201100	2932290	2790	2790	2790	2790	0
75	20250307	201000	2932290	2790	2790	2790	2790	0
76	20250307	200900	2932290	2790	2790	2790	2790	0
77	20250307	200800	2932290	2790	2790	2790	2790	0
78	20250307	200700	2932290	2790	2790	2790	2790	0
79	20250307	200600	2932290	2790	2790	2790	2790	0
80	20250307	200500	2932290	2790	2790	2790	2790	0
81	20250307	200400	2932290	2790	2790	2790	2790	0
82	20250307	200300	2932290	2790	2790	2790	2790	0
83	20250307	200200	2932290	2790	2790	2790	2790	0
84	20250307	200100	2932290	2790	2790	2790	2790	0
85	20250307	200000	2932290	2790	2790	2790	2790	0
86	20250307	195900	2932290	2790	2790	2790	2790	0
87	20250307	195800	2932290	2790	2790	2790	2790	0
88	20250307	195700	2932290	2790	2790	2790	2790	0
89	20250307	195600	2932290	2790	2790	2790	2790	0
90	20250307	195500	2932290	2790	2790	2790	2790	0
91	20250307	195400	2932290	2790	2790	2790	2790	0
92	20250307	195300	2932290	2790	2790	2790	2790	1050
93	20250307	195200	2932290	2790	2790	2790	2790	0
94	20250307	195100	2932290	2790	2790	2790	2790	0
95	20250307	195000	2932290	2790	2790	2790	2790	0
96	20250307	194900	2932290	2790	2790	2790	2790	0
97	20250307	194800	2932290	2790	2790	2790	2790	0
98	20250307	194700	2932290	2790	2790	2790	2790	0
99	20250307	194600	2932290	2790	2790	2790	2790	0
100	20250307	194500	2932290	2790	2790	2790	2790	0
101	20250307	194400	2932290	2790	2790	2790	2790	0
102	20250307	194300	2932290	2790	2790	2790	2790	0
103	20250307	194200	2932290	2790	2790	2790	2790	0
104	20250307	194100	2932290	2790	2790	2790	2790	0
105	20250307	194000	2932290	2790	2790	2790	2790	0
106	20250307	193900	2932290	2790	2790	2790	2790	0
107	20250307	193800	2932290	2790	2790	2790	2790	0
108	20250307	193700	2932290	2790	2790	2790	2790	0
109	20250307	193600	2932290	2790	2790	2790	2790	0
110	20250307	193500	2932290	2790	2790	2790	2790	0
111	20250307	193400	2932290	2790	2790	2790	2790	0
112	20250307	193300	2932290	2790	2790	2790	2790	0
113	20250307	193200	2932290	2790	2790	2790	2790	0
114	20250307	193100	2932290	2790	2790	2790	2790	0
115	20250307	193000	2932290	2790	2790	2790	2790	0
116	20250307	192900	2932290	2790	2790	2790	2790	0
117	20250307	192800	2932290	2790	2790	2790	2790	0
118	20250307	192700	2932290	2790	2790	2790	2790	0
119	20250307	192600	2932290	2790	2790	2790	2790	0
120	20250307	192500	2932290	2790	2790	2790	2790	0
121	20250307	192400	2932290	2790	2790	2790	2790	0
122	20250307	192300	2932290	2790	2790	2790	2790	1050
123	20250307	192200	2932290	2790	2790	2790	2790	0
124	20250307	192100	2932290	2790	2790	2790	2790	0
125	20250307	192000	2932290	2790	2790	2790	2790	0
126	20250307	191900	2932290	2790	2790	2790	2790	0
127	20250307	191800	2932290	2790	2790	2790	2790	0
128	20250307	191700	2932290	2790	2790	2790	2790	0
129	20250307	191600	2932290	2790	2790	2790	2790	0
130	20250307	191500	2932290	2790	2790	2790	2790	0
131	20250307	191400	2932290	2790	2790	2790	2790	0
132	20250307	191300	2932290	2790	2790	2790	2790	0
133	20250307	191200	2932290	2790	2790	2790	2790	0
134	20250307	191100	2932290	2790	2790	2790	2790	0
135	20250307	191000	2932290	2790	2790	2790	2790	0
136	20250307	190900	2932290	2790	2790	2790	2790	0
137	20250307	190800	2932290	2790	2790	2790	2790	0
138	20250307	190700	2932290	2790	2790	2790	2790	0
139	20250307	190600	2932290	2790	2790	2790	2790	0
140	20250307	190500	2932290	2790	2790	2790	2790	0
141	20250307	190400	2932290	2790	2790	2790	2790	0
142	20250307	190300	2932290	2790	2790	2790	2790	0
143	20250307	190200	2932290	2790	2790	2790	2790	0
144	20250307	190100	2932290	2790	2790	2790	2790	0
145	20250307	190000	2932290	2790	2790	2790	2790	0
146	20250307	185900	2932290	2790	2790	2790	2790	0
147	20250307	185800	2932290	2790	2790	2790	2790	0
148	20250307	185700	2932290	2790	2790	2790	2790	0
149	20250307	185600	2932290	2790	2790	2790	2790	0
150	20250307	185500	2932290	2790	2790	2790	2790	0
151	20250307	185400	2932290	2790	2790	2790	2790	0
152	20250307	185300	2932290	2790	2790	2790	2790	1050
153	20250307	185200	2932290	2790	2790	2790	2790	0
154	20250307	185100	2932290	2790	2790	2790	2790	0
155	20250307	185000	2932290	2790	2790	2790	2790	0
156	20250307	184900	2932290	2790	2790	2790	2790	0
157	20250307	184800	2932290	2790	2790	2790	2790	0
158	20250307	184700	2932290	2790	2790	2790	2790	0
159	20250307	184600	2932290	2790	2790	2790	2790	0
160	20250307	184500	2932290	2790	2790	2790	2790	0
161	20250307	184400	2932290	2790	2790	2790	2790	0
162	20250307	184300	2932290	2790	2790	2790	2790	0
163	20250307	184200	2932290	2790	2790	2790	2790	0
164	20250307	184100	2932290	2790	2790	2790	2790	0
165	20250307	184000	2932290	2790	2790	2790	2790	0
166	20250307	183900	2932290	2790	2790	2790	2790	0
167	20250307	183800	2932290	2790	2790	2790	2790	0
168	20250307	183700	2932290	2790	2790	2790	2790	0
169	20250307	183600	2932290	2790	2790	2790	2790	0
170	20250307	183500	2932290	2790	2790	2790	2790	0
171	20250307	183400	2932290	2790	2790	2790	2790	0
172	20250307	183300	2932290	2790	2790	2790	2790	0
173	20250307	183200	2932290	2790	2790	2790	2790	0
174	20250307	183100	2932290	2790	2790	2790	2790	0
175	20250307	183000	2932290	2790	2790	2790	2790	0
176	20250307	182900	2932290	2790	2790	2790	2790	0
177	20250307	182800	2932290	2790	2790	2790	2790	0
178	20250307	182700	2932290	2790	2790	2790	2790	0
179	20250307	182600	2932290	2790	2790	2790	2790	0
180	20250307	182500	2932290	2790	2790	2790	2790	0
181	20250307	182400	2932290	2790	2790	2790	2790	0
182	20250307	182300	2932290	2790	2790	2790	2790	1050
183	20250307	182200	2932290	2790	2790	2790	2790	0
184	20250307	182100	2932290	2790	2790	2790	2790	0
185	20250307	182000	2932290	2790	2790	2790	2790	0
186	20250307	181900	2932290	2790	2790	2790	2790	0
187	20250307	181800	2932290	2790	2790	2790	2790	0
188	20250307	181700	2932290	2790	2790	2790	2790	0
189	20250307	181600	2932290	2790	2790	2790	2790	0
190	20250307	181500	2932290	2790	2790	2790	2790	0
191	20250307	181400	2932290	2790	2790	2790	2790	0
192	20250307	181300	2932290	2790	2790	2790	2790	0
193	20250307	181200	2932290	2790	2790	2790	2790	0
194	20250307	181100	2932290	2790	2790	2790	2790	0
195	20250307	181000	2932290	2790	2790	2790	2790	0
196	20250307	180900	2932290	2790	2790	2790	2790	0
197	20250307	180800	2932290	2790	2790	2790	2790	0
198	20250307	180700	2932290	2790	2790	2790	2790	0
199	20250307	180600	2932290	2790	2790	2790	2790	0
200	20250307	180500	2932290	2790	2790	2790	2790	0
201	20250307	180400	2932290	2790	2790	2790	2790	0
202	20250307	180300	2932290	2790	2790	2790	2790	0
203	20250307	180200	2932290	2790	2790	2790	2790	0
204	20250307	180100	2932290	2790	2790	2790	2790	0
205	20250307	180000	2932290	2790	2790	2790	2790	0
206	20250307	175900	2932290	2790	2790	2790	2790	0
207	20250307	175800	2932290	2790	2790	2790	2790	0
208	20250307	175700	2932290	2790	2790	2790	2790	0
209	20250307	175600	2932290	2790	2790	2790	2790	0
210	20250307	175500	2932290	2790	2790	2790	2790	0
211	20250307	175400	2932290	2790	2790	2790	2790	0
212	20250307	175300	2932290	2790	2790	2790	2790	1050
213	20250307	175200	2932290	2790	2790	2790	2790	0
214	20250307	175100	2932290	2790	2790	2790	2790	0
215	20250307	175000	2932290	2790	2790	2790	2790	0
216	20250307	174900	2932290	2790	2790	2790	2790	0
217	20250307	174800	2932290	2790	2790	2790	2790	0
218	20250307	174700	2932290	2790	2790	2790	2790	0
219	20250307	174600	2932290	2790	2790	2790	2790	0
220	20250307	174500	2932290	2790	2790	2790	2790	0
221	20250307	174400	2932290	2790	2790	2790	2790	0
222	20250307	174300	2932290	2790	2790	2790	2790	0
223	20250307	174200	2932290	2790	2790	2790	2790	0
224	20250307	174100	2932290	2790	2790	2790	2790	0
225	20250307	174000	2932290	2790	2790	2790	2790	0
226	20250307	173900	2932290	2790	2790	2790	2790	0
227	20250307	173800	2932290	2790	2790	2790	2790	0
228	20250307	173700	2932290	2790	2790	2790	2790	0
229	20250307	173600	2932290	2790	2790	2790	2790	0
230	20250307	173500	2932290	2790	2790	2790	2790	0
231	20250307	173400	2932290	2790	2790	2790	2790	0
232	20250307	173300	2932290	2790	2790	2790	2790	0
233	20250307	173200	2932290	2790	2790	2790	2790	0
234	20250307	173100	2932290	2790	2790	2790	2790	0
235	20250307	173000	2932290	2790	2790	2790	2790	0
236	20250307	172900	2932290	2790	2790	2790	2790	0
237	20250307	172800	2932290	2790	2790	2790	2790	0
238	20250307	172700	2932290	2790	2790	2790	2790	0
239	20250307	172600	2932290	2790	2790	2790	2790	0
240	20250307	172500	2932290	2790	2790	2790	2790	0
241	20250307	172400	2932290	2790	2790	2790	2790	0
242	20250307	172300	2932290	2790	2790	2790	2790	1050
243	20250307	172200	2932290	2790	2790	2790	2790	0
244	20250307	172100	2932290	2790	2790	2790	2790	0
245	20250307	172000	2932290	2790	2790	2790	2790	0
246	20250307	171900	2932290	2790	2790	2790	2790	0
247	20250307	171800	2932290	2790	2790	2790	2790	0
248	20250307	171700	2932290	2790	2790	2790	2790	0
249	20250307	171600	2932290	2790	2790	2790	2790	0
250	20250307	171500	2932290	2790	2790	2790	2790	0
251	20250307	171400	2932290	2790	2790	2790	2790	0
252	20250307	171300	2932290	2790	2790	2790	2790	0
253	20250307	171200	2932290	2790	2790	2790	2790	0
254	20250307	171100	2932290	2790	2790	2790	2790	0
255	20250307	171000	2932290	2790	2790	2790	2790	0
256	20250307	170900	2932290	2790	2790	2790	2790	0
257	20250307	170800	2932290	2790	2790	2790	2790	0
258	20250307	170700	2932290	2790	2790	2790	2790	0
259	20250307	170600	2932290	2790	2790	2790	2790	0
260	20250307	170500	2932290	2790	2790	2790	2790	0
261	20250307	170400	2932290	2790	2790	2790	2790	0
262	20250307	170300	2932290	2790	2790	2790	2790	0
263	20250307	170200	2932290	2790	2790	2790	2790	0
264	20250307	170100	2932290	2790	2790	2790	2790	0
265	20250307	170000	2932290	2790	2790	2790	2790	0
266	20250307	165900	2932290	2790	2790	2790	2790	0
267	20250307	165800	2932290	2790	2790	2790	2790	0
268	20250307	165700	2932290	2790	2790	2790	2790	0
269	20250307	165600	2932290	2790	2790	2790	2790	0
270	20250307	165500	2932290	2790	2790	2790	2790	0
271	20250307	165400	2932290	2790	2790	2790	2790	0
272	20250307	165300	2932290	2790	2790	2790	2790	1050
273	20250307	165200	2932290	2790	2790	2790	2790	0
274	20250307	165100	2932290	2790	2790	2790	2790	0
275	20250307	165000	2932290	2790	2790	2790	2790	0
276	20250307	164900	2932290	2790	2790	2790	2790	0
277	20250307	164800	2932290	2790	2790	2790	2790	0
278	20250307	164700	2932290	2790	2790	2790	2790	0
279	20250307	164600	2932290	2790	2790	2790	2790	0
280	20250307	164500	2932290	2790	2790	2790	2790	0
281	20250307	164400	2932290	2790	2790	2790	2790	0
282	20250307	164300	2932290	2790	2790	2790	2790	0
283	20250307	164200	2932290	2790	2790	2790	2790	0
284	20250307	164100	2932290	2790	2790	2790	2790	0
285	20250307	164000	2932290	2790	2790	2790	2790	0
286	20250307	163900	2932290	2790	2790	2790	2790	0
287	20250307	163800	2932290	2790	2790	2790	2790	0
288	20250307	163700	2932290	2790	2790	2790	2790	0
289	20250307	163600	2932290	2790	2790	2790	2790	0
290	20250307	163500	2932290	2790	2790	2790	2790	0
291	20250307	163400	2932290	2790	2790	2790	2790	0
292	20250307	163300	2932290	2790	2790	2790	2790	0
293	20250307	163200	2932290	2790	2790	2790	2790	0
294	20250307	163100	2932290	2790	2790	2790	2790	0
295	20250307	163000	2932290	2790	2790	2790	2790	0
296	20250307	162900	2932290	2790	2790	2790	2790	0
297	20250307	162800	2932290	2790	2790	2790	2790	0
298	20250307	162700	2932290	2790	2790	2790	2790	0
299	20250307	162600	2932290	2790	2790	2790	2790	0
300	20250307	162500	2932290	2790	2790	2790	2790	0
301	20250307	162400	2932290	2790	2790	2790	2790	0
302	20250307	162300	2932290	2790	2790	2790	2790	1050
303	20250307	162200	2932290	2790	2790	2790	2790	0
304	20250307	162100	2932290	2790	2790	2790	2790	0
305	20250307	162000	2932290	2790	2790	2790	2790	0
306	20250307	161900	2932290	2790	2790	2790	2790	0
307	20250307	161800	2932290	2790	2790	2790	2790	0
308	20250307	161700	2932290	2790	2790	2790	2790	0
309	20250307	161600	2932290	2790	2790	2790	2790	0
310	20250307	161500	2932290	2790	2790	2790	2790	0
311	20250307	161400	2932290	2790	2790	2790	2790	0
312	20250307	161300	2932290	2790	2790	2790	2790	0
313	20250307	161200	2932290	2790	2790	2790	2790	0
314	20250307	161100	2932290	2790	2790	2790	2790	0
315	20250307	161000	2932290	2790	2790	2790	2790	0
316	20250307	160900	2932290	2790	2790	2790	2790	0
317	20250307	160800	2932290	2790	2790	2790	2790	0
318	20250307	160700	2932290	2790	2790	2790	2790	0
319	20250307	160600	2932290	2790	2790	2790	2790	0
320	20250307	160500	2932290	2790	2790	2790	2790	0
321	20250307	160400	2932290	2790	2790	2790	2790	0
322	20250307	160300	2932290	2790	2790	2790	2790	0
323	20250307	160200	2932290	2790	2790	2790	2790	0
324	20250307	160100	2932290	2790	2790	2790	2790	0
325	20250307	160000	2932290	2790	2790	2790	2790	0
326	20250307	155900	2932290	2790	2790	2790	2790	0
327	20250307	155800	2932290	2790	2790	2790	2790	0
328	20250307	155700	2932290	2790	2790	2790	2790	0
329	20250307	155600	2932290	2790	2790	2790	2790	0
330	20250307	155500	2932290	2790	2790	2790	2790	0
331	20250307	155400	2932290	2790	2790	2790	2790	0
332	20250307	155300	2932290	2790	2790	2790	2790	1050
333	20250307	155200	2932290	2790	2790	2790	2790	0
334	20250307	155100	2932290	2790	2790	2790	2790	0
335	20250307	155000	2932290	2790	2790	2790	2790	0
336	20250307	154900	2932290	2790	2790	2790	2790	0
337	20250307	154800	2932290	2790	2790	2790	2790	0
338	20250307	154700	2932290	2790	2790	2790	2790	0
339	20250307	154600	2932290	2790	2790	2790	2790	0
340	20250307	154500	2932290	2790	2790	2790	2790	0
341	20250307	154400	2932290	2790	2790	2790	2790	0
342	20250307	154300	2932290	2790	2790	2790	2790	0
343	20250307	154200	2932290	2790	2790	2790	2790	0
344	20250307	154100	2932290	2790	2790	2790	2790	0
345	20250307	154000	2932290	2790	2790	2790	2790	0
346	20250307	153900	2932290	2790	2790	2790	2790	0
347	20250307	153800	2932290	2790	2790	2790	2790	0
348	20250307	153700	2932290	2790	2790	2790	2790	0
349	20250307	153600	2932290	2790	2790	2790	2790	0
350	20250307	153500	2932290	2790	2790	2790	2790	0
351	20250307	153400	2932290	2790	2790	2790	2790	0
352	20250307	153300	2932290	2790	2790	2790	2790	0
353	20250307	153200	2932290	2790	2790	2790	2790	0
354	20250307	153100	2932290	2790	2790	2790	2790	0
355	20250307	153000	2932290	2790	2790	2790	2790	0
356	20250307	152900	2932290	2790	2790	2790	2790	0
357	20250307	152800	2932290	2790	2790	2790	2790	0
358	20250307	152700	2932290	2790	2790	2790	2790	0
359	20250307	152600	2932290	2790	2790	2790	2790	0
360	20250307	152500	2932290	2790	2790	2790	2790	0
361	20250307	152400	2932290	2790	2790	2790	2790	0
362	20250307	152300	2932290	2790	2790	2790	2790	0
363	20250307	152200	2932290	2790	2790	2790	2790	0
364	20250307	152100	2932290	2790	2790	2790	2790	0
365	20250307	152000	2932290	2790	2790	2790	2790	0
366	20250307	151900	2932290	2790	2790	2790	2790	0
367	20250307	151800	2932290	2790	2790	2790	2790	0
368	20250307	151700	2932290	2790	2790	2790	2790	0
369	20250307	151600	2932290	2790	2790	2790	2790	0
370	20250307	151500	2932290	2790	2790	2790	2790	0
371	20250307	151400	2932290	2790	2790	2790	2790	0
372	20250307	151300	2932290	2790	2790	2790	2790	0
373	20250307	151200	2932290	2790	2790	2790	2790	0
374	20250307	151100	2932290	2790	2790	2790	2790	0
375	20250307	151000	2932290	2790	2790	2790	2790	0
376	20250307	150900	2932290	2790	2790	2790	2790	0
377	20250307	150800	2932290	2790	2790	2790	2790	0
378	20250307	150700	2932290	2790	2790	2790	2790	0
379	20250307	150600	2932290	2790	2790	2790	2790	0
380	20250307	150500	2932290	2790	2790	2790	2790	0
381	20250307	150400	2932290	2790	2790	2790	2790	0
382	20250307	150300	2932290	2790	2790	2790	2790	0
383	20250307	150200	2932290	2790	2790	2790	2790	0
384	20250307	150100	2932290	2790	2790	2790	2790	0
385	20250307	150000	2932290	2790	2790	2790	2790	0
386	20250307	145900	2932290	2790	2790	2790	2790	0
387	20250307	145800	2932290	2790	2790	2790	2790	0
388	20250307	145700	2932290	2790	2790	2790	2790	0
389	20250307	145600	2932290	2790	2790	2790	2790	0
390	20250307	145500	2932290	2790	2790	2790	2790	0
391	20250307	145400	2932290	2790	2790	2790	2790	0
392	20250307	145300	2932290	2790	2790	2790	2790	0
393	20250307	145200	2932290	2790	2790	2790	2790	0
394	20250307	145100	2932290	2790	2790	2790	2790	0
395	20250307	145000	2932290	2790	2790	2790	2790	0
396	20250307	144900	2932290	2790	2790	2790	2790	0
397	20250307	144800	2932290	2790	2790	2790	2790	0
398	20250307	144700	2932290	2790	2790	2790	2790	0
399	20250307	144600	2932290	2790	2790	2790	2790	0
400	20250307	144500	2932290	2790	2790	2790	2790	0
401	20250307	144400	2932290	2790	2790	2790	2790	0
402	20250307	144300	2932290	2790	2790	2790	2790	0
403	20250307	144200	2932290	2790	2790	2790	2790	0
404	20250307	144100	2932290	2790	2790	2790	2790	0
405	20250307	144000	2932290	2790	2790	2790	2790	0
406	20250307	143900	2932290	2790	2790	2790	2790	0
407	20250307	143800	2932290	2790	2790	2790	2790	0
408	20250307	143700	2932290	2790	2790	2790	2790	0
409	20250307	143600	2932290	2790	2790	2790	2790	0
410	20250307	143500	2932290	2790	2790	2790	2790	0
411	20250307	143400	2932290	2790	2790	2790	2790	0
412	20250307	143300	2932290	2790	2790	2790	2790	0
413	20250307	143200	2932290	2790	2790	2790	2790	0
414	20250307	143100	2932290	2790	2790	2790	2790	0
415	20250307	143000	2932290	2790	2790	2790	2790	0
416	20250307	142900	2932290	2790	2790	2790	2790	0
417	20250307	142800	2932290	2790	2790	2790	2790	0
418	20250307	142700	2932290	2790	2790	2790	2790	0
419	20250307	142600	2932290	2790	2790	2790	2790	0
420	20250307	142500	2932290	2790	2790	2790	2790	0
421	20250307	142400	2932290	2790	2790	2790	2790	0
422	20250307	142300	2932290	2790	2790	2790	2790	0
423	20250307	142200	2932290	2790	2790	2790	2790	0
424	20250307	142100	2932290	2790	2790	2790	2790	0
425	20250307	142000	2932290	2790	2790	2790	2790	0
426	20250307	141900	2932290	2790	2790	2790	2790	0
427	20250307	141800	2932290	2790	2790	2790	2790	0
428	20250307	141700	2932290	2790	2790	2790	2790	0
429	20250307	141600	2932290	2790	2790	2790	2790	0
430	20250307	141500	2932290	2790	2790	2790	2790	0
431	20250307	141400	2932290	2790	2790	2790	2790	0
432	20250307	141300	2932290	2790	2790	2790	2790	0
433	20250307	141200	2932290	2790	2790	2790	2790	0
434	20250307	141100	2932290	2790	2790	2790	2790	0
435	20250307	141000	2932290	2790	2790	2790	2790	0
436	20250307	140900	2932290	2790	2790	2790	2790	0
437	20250307	140800	2932290	2790	2790	2790	2790	0
438	20250307	140700	2932290	2790	2790	2790	2790	0
439	20250307	140600	2932290	2790	2790	2790	2790	0
440	20250307	140500	2932290	2790	2790	2790	2790	0
441	20250307	140400	2932290	2790	2790	2790	2790	0
442	20250307	140300	2932290	2790	2790	2790	2790	0
443	20250307	140200	2932290	2790	2790	2790	2790	0
444	20250307	140100	2932290	2790	2790	2790	2790	0
445	20250307	140000	2932290	2790	2790	2790	2790	0
446	20250307	135900	2932290	2790	2790	2790	2790	0
447	20250307	135800	2932290	2790	2790	2790	2790	0
448	20250307	135700	2932290	2790	2790	2790	2790	0
449	20250307	135600	2932290	2790	2790	2790	2790	0
450	20250307	135500	2932290	2790	2790	2790	2790	0
451	20250307	135400	2932290	2790	2790	2790	2790	0
452	20250307	135300	2932290	2790	2790	2790	2790	0
453	20250307	135200	2932290	2790	2790	2790	2790	0
454	20250307	135100	2932290	2790	2790	2790	2790	0
455	20250307	135000	2932290	2790	2790	2790	2790	0
456	20250307	134900	2932290	2790	2790	2790	2790	0
457	20250307	134800	2932290	2790	2790	2790	2790	0
458	20250307	134700	2932290	2790	2790	2790	2790	0
459	20250307	134600	2932290	2790	2790	2790	2790	0
460	20250307	134500	2932290	2790	2790	2790	2790	0
461	20250307	134400	2932290	2790	2790	2790	2790	0
462	20250307	134300	2932290	2790	2790	2790	2790	0
463	20250307	134200	2932290	2790	2790	2790	2790	0
464	20250307	134100	2932290	2790	2790	2790	2790	0
465	20250307	134000	2932290	2790	2790	2790	2790	0
466	20250307	133900	2932290	2790	2790	2790	2790	0
467	20250307	133800	2932290	2790	2790	2790	2790	0
468	20250307	133700	2932290	2790	2790	2790	2790	0
469	20250307	133600	2932290	2790	2790	2790	2790	0
470	20250307	133500	2932290	2790	2790	2790	2790	0
471	20250307	133400	2932290	2790	2790	2790	2790	0
472	20250307	133300	2932290	2790	2790	2790	2790	0
473	20250307	133200	2932290	2790	2790	2790	2790	0
474	20250307	133100	2932290	2790	2790	2790	2790	0
475	20250307	133000	2932290	2790	2790	2790	2790	0
476	20250307	132900	2932290	2790	2790	2790	2790	0
477	20250307	132800	2932290	2790	2790	2790	2790	0
478	20250307	132700	2932290	2790	2790	2790	2790	0
479	20250307	132600	2932290	2790	2790	2790	2790	0
480	20250307	132500	2932290	2790	2790	2790	2790	0
481	20250307	132400	2932290	2790	2790	2790	2790	0
482	20250307	132300	2932290	2790	2790	2790	2790	0
483	20250307	132200	2932290	2790	2790	2790	2790	0
484	20250307	132100	2932290	2790	2790	2790	2790	0
485	20250307	132000	2932290	2790	2790	2790	2790	0
486	20250307	131900	2932290	2790	2790	2790	2790	0
487	20250307	131800	2932290	2790	2790	2790	2790	0
488	20250307	131700	2932290	2790	2790	2790	2790	0
489	20250307	131600	2932290	2790	2790	2790	2790	0
490	20250307	131500	2932290	2790	2790	2790	2790	0
491	20250307	131400	2932290	2790	2790	2790	2790	0
492	20250307	131300	2932290	2790	2790	2790	2790	0
493	20250307	131200	2932290	2790	2790	2790	2790	0
494	20250307	131100	2932290	2790	2790	2790	2790	0
495	20250307	131000	2932290	2790	2790	2790	2790	0
496	20250307	130900	2932290	2790	2790	2790	2790	0
497	20250307	130800	2932290	2790	2790	2790	2790	0
498	20250307	130700	2932290	2790	2790	2790	2790	0
499	20250307	130600	2932290	2790	2790	2790	2790	0
500	20250307	130500	2932290	2790	2790	2790	2790	0
501	20250307	130400	2932290	2790	2790	2790	2790	0
502	20250307	130300	2932290	2790	2790	2790	2790	0
503	20250307	130200	2932290	2790	2790	2790	2790	0
504	20250307	130100	2932290	2790	2790	2790	2790	0
505	20250307	130000	2932290	2790	2790	2790	2790	0
506	20250307	125900	2932290	2790	2790	2790	2790	0
507	20250307	125800	2932290	2790	2790	2790	2790	0
508	20250307	125700	2932290	2790	2790	2790	2790	0
509	20250307	125600	2932290	2790	2790	2790	2790	0
510	20250307	125500	2932290	2790	2790	2790	2790	0
511	20250307	125400	2932290	2790	2790	2790	2790	0
512	20250307	125300	2932290	2790	2790	2790	2790	0
513	20250307	125200	2932290	2790	2790	2790	2790	0
514	20250307	125100	2932290	2790	2790	2790	2790	0
515	20250307	125000	2932290	2790	2790	2790	2790	0
516	20250307	124900	2932290	2790	2790	2790	2790	0
517	20250307	124800	2932290	2790	2790	2790	2790	0
518	20250307	124700	2932290	2790	2790	2790	2790	0
519	20250307	124600	2932290	2790	2790	2790	2790	0
520	20250307	124500	2932290	2790	2790	2790	2790	0
521	20250307	124400	2932290	2790	2790	2790	2790	0
522	20250307	124300	2932290	2790	2790	2790	2790	0
523	20250307	124200	2932290	2790	2790	2790	2790	0
524	20250307	124100	2932290	2790	2790	2790	2790	0
525	20250307	124000	2932290	2790	2790	2790	2790	0
526	20250307	123900	2932290	2790	2790	2790	2790	0
527	20250307	123800	2932290	2790	2790	2790	2790	0
528	20250307	123700	2932290	2790	2790	2790	2790	0
529	20250307	123600	2932290	2790	2790	2790	2790	0
530	20250307	123500	2932290	2790	2790	2790	2790	0
531	20250307	123400	2932290	2790	2790	2790	2790	0
532	20250307	123300	2932290	2790	2790	2790	2790	0
533	20250307	123200	2932290	2790	2790	2790	2790	0
534	20250307	123100	2932290	2790	2790	2790	2790	0
535	20250307	123000	2932290	2790	2790	2790	2790	0
536	20250307	122900	2932290	2790	2790	2790	2790	0
537	20250307	122800	2932290	2790	2790	2790	2790	0
538	20250307	122700	2932290	2790	2790	2790	2790	0
539	20250307	122600	2932290	2790	2790	2790	2790	0
540	20250307	122500	2932290	2790	2790	2790	2790	0
541	20250307	122400	2932290	2790	2790	2790	2790	0
542	20250307	122300	2932290	2790	2790	2790	2790	0
543	20250307	122200	2932290	2790	2790	2790	2790	0
544	20250307	122100	2932290	2790	2790	2790	2790	0
545	20250307	122000	2932290	2790	2790	2790	2790	0
546	20250307	121900	2932290	2790	2790	2790	2790	0
547	20250307	121800	2932290	2790	2790	2790	2790	0
548	20250307	121700	2932290	2790	2790	2790	2790	0
549	20250307	121600	2932290	2790	2790	2790	2790	0
550	20250307	121500	2932290	2790	2790	2790	2790	0
551	20250307	121400	2932290	2790	2790	2790	2790	0
552	20250307	121300	2932290	2790	2790	2790	2790	0
553	20250307	121200	2932290	2790	2790	2790	2790	0
554	20250307	121100	2932290	2790	2790	2790	2790	0
555	20250307	121000	2932290	2790	2790	2790	2790	0
556	20250307	120900	2932290	2790	2790	2790	2790	0
557	20250307	120800	2932290	2790	2790	2790	2790	0
558	20250307	120700	2932290	2790	2790	2790	2790	0
559	20250307	120600	2932290	2790	2790	2790	2790	0
560	20250307	120500	2932290	2790	2790	2790	2790	0
561	20250307	120400	2932290	2790	2790	2790	2790	0
562	20250307	120300	2932290	2790	2790	2790	2790	0
563	20250307	120200	2932290	2790	2790	2790	2790	0
564	20250307	120100	2932290	2790	2790	2790	2790	0
565	20250307	120000	2932290	2790	2790	2790	2790	0
566	20250307	115900	2932290	2790	2790	2790	2790	0
567	20250307	115800	2932290	2790	2790	2790	2790	0
568	20250307	115700	2932290	2790	2790	2790	2790	0
569	20250307	115600	2932290	2790	2790	2790	2790	0
570	20250307	115500	2932290	2790	2790	2790	2790	0
571	20250307	115400	2932290	2790	2790	2790	2790	0
572	20250307	115300	2932290	2790	2790	2790	2790	0
573	20250307	115200	2932290	2790	2790	2790	2790	0
574	20250307	115100	2932290	2790	2790	2790	2790	0
575	20250307	115000	2932290	2790	2790	2790	2790	0
576	20250307	114900	2932290	2790	2790	2790	2790	0
577	20250307	114800	2932290	2790	2790	2790	2790	0
578	20250307	114700	2932290	2790	2790	2790	2790	0
579	20250307	114600	2932290	2790	2790	2790	2790	0
580	20250307	114500	2932290	2790	2790	2790	2790	0
581	20250307	114400	2932290	2790	2790	2790	2790	0
582	20250307	114300	2932290	2790	2790	2790	2790	0
583	20250307	114200	2932290	2790	2790	2790	2790	0
584	20250307	114100	2932290	2790	2790	2790	2790	0
585	20250307	114000	2932290	2790	2790	2790	2790	0
586	20250307	113900	2932290	2790	2790	2790	2790	0
587	20250307	113800	2932290	2790	2790	2790	2790	0
588	20250307	113700	2932290	2790	2790	2790	2790	0
589	20250307	113600	2932290	2790	2790	2790	2790	0
590	20250307	113500	2932290	2790	2790	2790	2790	0
591	20250307	113400	2932290	2790	2790	2790	2790	0
592	20250307	113300	2932290	2790	2790	2790	2790	0
593	20250307	113200	2932290	2790	2790	2790	2790	0
594	20250307	113100	2932290	2790	2790	2790	2790	0
595	20250307	113000	2932290	2790	2790	2790	2790	0
596	20250307	112900	2932290	2790	2790	2790	2790	0
597	20250307	112800	2932290	2790	2790	2790	2790	0
598	20250307	112700	2932290	2790	2790	2790	2790	0
599	20250307	112600	2932290	2790	2790	2790	2790	0
600	20250307	112500	2932290	2790	2790	2790	2790	0
601	20250307	112400	2932290	2790	2790	2790	2790	0
602	20250307	112300	2932290	2790	2790	2790	2790	0
603	20250307	112200	2932290	2790	2790	2790	2790	0
604	20250307	112100	2932290	2790	2790	2790	2790	0
605	20250307	112000	2932290	2790	2790	2790	2790	0
606	20250307	111900	2932290	2790	2790	2790	2790	0
607	20250307	111800	2932290	2790	2790	2790	2790	0
608	20250307	111700	2932290	2790	2790	2790	2790	0
609	20250307	111600	2932290	2790	2790	2790	2790	0
610	20250307	111500	2932290	2790	2790	2790	2790	0
611	20250307	111400	2932290	2790	2790	2790	2790	0
612	20250307	111300	2932290	2790	2790	2790	2790	0
613	20250307	111200	2932290	2790	2790	2790	2790	0
614	20250307	111100	2932290	2790	2790	2790	2790	0
615	20250307	111000	2932290	2790	2790	2790	2790	0
616	20250307	110900	2932290	2790	2790	2790	2790	0
617	20250307	110800	2932290	2790	2790	2790	2790	0
618	20250307	110700	2932290	2790	2790	2790	2790	0
619	20250307	110600	2932290	2790	2790	2790	2790	0
620	20250307	110500	2932290	2790	2790	2790	2790	0
621	20250307	110400	2932290	2790	2790	2790	2790	0
622	20250307	110300	2932290	2790	2790	2790	2790	0
623	20250307	110200	2932290	2790	2790	2790	2790	0
624	20250307	110100	2932290	2790	2790	2790	2790	0
625	20250307	110000	2932290	2790	2790	2790	2790	0
626	20250307	105900	2932290	2790	2790	2790	2790	0
627	20250307	105800	2932290	2790	2790	2790	2790	0
628	20250307	105700	2932290	2790	2790	2790	2790	0
629	20250307	105600	2932290	2790	2790	2790	2790	0
630	20250307	105500	2932290	2790	2790	2790	2790	0
631	20250307	105400	2932290	2790	2790	2790	2790	0
632	20250307	105300	2932290	2790	2790	2790	2790	0
633	20250307	105200	2932290	2790	2790	2790	2790	0
634	20250307	105100	2932290	2790	2790	2790	2790	0
635	20250307	105000	2932290	2790	2790	2790	2790	0
636	20250307	104900	2932290	2790	2790	2790	2790	0
637	20250307	104800	2932290	2790	2790	2790	2790	0
638	20250307	104700	2932290	2790	2790	2790	2790	0
639	20250307	104600	2932290	2790	2790	2790	2790	0
640	20250307	104500	2932290	2790	2790	2790	2790	0
641	20250307	104400	2932290	2790	2790	2790	2790	0
642	20250307	104300	2932290	2790	2790	2790	2790	0
643	20250307	104200	2932290	2790	2790	2790	2790	0
644	20250307	104100	2932290	2790	2790	2790	2790	0
645	20250307	104000	2932290	2790	2790	2790	2790	0
646	20250307	103900	2932290	2790	2790	2790	2790	0
647	20250307	103800	2932290	2790	2790	2790	2790	0
648	20250307	103700	2932290	2790	2790	2790	2790	0
649	20250307	103600	2932290	2790	2790	2790	2790	0
650	20250307	103500	2932290	2790	2790	2790	2790	0
651	20250307	103400	2932290	2790	2790	2790	2790	0
652	20250307	103300	2932290	2790	2790	2790	2790	0
653	20250307	103200	2932290	2790	2790	2790	2790	0
654	20250307	103100	2932290	2790	2790	2790	2790	0
655	20250307	103000	2932290	2790	2790	2790	2790	0
656	20250307	102900	2932290	2790	2790	2790	2790	0
657	20250307	102800	2932290	2790	2790	2790	2790	0
658	20250307	102700	2932290	2790	2790	2790	2790	0
659	20250307	102600	2932290	2790	2790	2790	2790	0
660	20250307	102500	2932290	2790	2790	2790	2790	0
661	20250307	102400	2932290	2790	2790	2790	2790	0
662	20250307	102300	2932290	2790	2790	2790	2790	0
663	20250307	102200	2932290	2790	2790	2790	2790	0
664	20250307	102100	2932290	2790	2790	2790	2790	0
665	20250307	102000	2932290	2790	2790	2790	2790	0
666	20250307	101900	2932290	2790	2790	2790	2790	1050
667	20250307	101800	2790	2790	2790	2790	2790	0
668	20250307	101700	2790	2790	2790	2790	2790	0
669	20250307	101600	2790	2790	2790	2790	2790	0
670	20250307	101500	2790	2790	2790	2790	2790	0
671	20250307	101400	2790	2790	2790	2790	2790	0
672	20250307	101300	2790	2790	2790	2790	2790	0
673	20250307	101200	2790	2790	2790	2790	2790	0
674	20250307	101100	2790	2790	2790	2790	2790	0
675	20250307	101000	2790	2790	2790	2790	2790	0
676	20250307	100900	2790	2790	2790	2790	2790	0
677	20250307	100800	2790	2790	2790	2790	2790	0
678	20250307	100700	2790	2790	2790	2790	2790	0
679	20250307	100600	2790	2790	2790	2790	2790	0
680	20250307	100500	2790	2790	2790	2790	2790	0
681	20250307	100400	2790	2790	2790	2790	2790	0
682	20250307	100300	2790	2790	2790	2790	2790	0
683	20250307	100200	2790	2790	2790	2790	2790	0
684	20250307	100100	2790	2790	2790	2790	2790	0
685	20250307	100000	2790	2790	2790	2790	2790	0
686	20250307	095900	2790	2790	2790	2790	2790	0
687	20250307	095800	2790	2790	2790	2790	2790	0
688	20250307	095700	2790	2790	2790	2790	2790	0
689	20250307	095600	2790	2790	2790	2790	2790	0
690	20250307	095500	2790	2790	2790	2790	2790	0
691	20250307	095400	2790	2790	2790	2790	2790	0
692	20250307	095300	2790	2790	2790	2790	2790	0
693	20250307	095200	2790	2790	2790	2790	2790	0
694	20250307	095100	2790	2790	2790	2790	2790	0
695	20250307	095000	2790	2790	2790	2790	2790	0
696	20250307	094900	2790	2790	2790	2790	2790	0
697	20250307	094800	2790	2790	2790	2790	2790	0
698	20250307	094700	2790	2790	2790	2790	2790	0
699	20250307	094600	2790	2790	2790	2790	2790	0
700	20250307	094500	2790	2790	2790	2790	2790	0
701	20250307	094400	2790	2790	2790	2790	2790	0
702	20250307	094300	2790	2790	2790	2790	2790	0
703	20250307	094200	2790	2790	2790	2790	2790	0
704	20250307	094100	2790	2790	2790	2790	2790	1
705	20250307	094000	0	2550	2550	2550	2550	0
706	20250307	093900	0	2550	2550	2550	2550	0
707	20250307	093800	0	2550	2550	2550	2550	0
708	20250307	093700	0	2550	2550	2550	2550	0
709	20250307	093600	0	2550	2550	2550	2550	0
710	20250307	093500	0	2550	2550	2550	2550	0
711	20250307	093400	0	2550	2550	2550	2550	0
712	20250307	093300	0	2550	2550	2550	2550	0
713	20250307	093200	0	2550	2550	2550	2550	0
714	20250307	093100	0	2550	2550	2550	2550	0
715	20250307	093000	0	2550	2550	2550	2550	0
716	20250307	092900	0	2550	2550	2550	2550	0
717	20250307	092800	0	2550	2550	2550	2550	0
718	20250307	092700	0	2550	2550	2550	2550	0
719	20250307	092600	0	2550	2550	2550	2550	0
720	20250307	092500	0	2550	2550	2550	2550	0
721	20250307	092400	0	2550	2550	2550	2550	0
722	20250307	092300	0	2550	2550	2550	2550	0
723	20250307	092200	0	2550	2550	2550	2550	0
724	20250307	092100	0	2550	2550	2550	2550	0
725	20250307	092000	0	2550	2550	2550	2550	0
726	20250307	091900	0	2550	2550	2550	2550	0
727	20250307	091800	0	2550	2550	2550	2550	0
728	20250307	091700	0	2550	2550	2550	2550	0
729	20250307	091600	0	2550	2550	2550	2550	0
730	20250307	091500	0	2550	2550	2550	2550	0
731	20250307	091400	0	2550	2550	2550	2550	0
732	20250307	091300	0	2550	2550	2550	2550	0
733	20250307	091200	0	2550	2550	2550	2550	0
734	20250307	091100	0	2550	2550	2550	2550	0
735	20250307	091000	0	2550	2550	2550	2550	0
736	20250307	090900	0	2550	2550	2550	2550	0
737	20250307	090800	0	2550	2550	2550	2550	0
738	20250307	090700	0	2550	2550	2550	2550	0
739	20250307	090600	0	2550	2550	2550	2550	0
740	20250307	090500	0	2550	2550	2550	2550	0
741	20250307	090400	0	2550	2550	2550	2550	0
742	20250307	090300	0	2550	2550	2550	2550	0
743	20250307	090200	0	2550	2550	2550	2550	0
744	20250307	090100	0	2550	2550	2550	2550	0
745	20250307	090000	0	2550	2550	2550	2550	0