KissMeData/122690/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	202400	17096957	1866	1866	1866	1866	129
3	20250311	202300	17096957	1866	1866	1866	1866	0
4	20250311	202200	17096957	1866	1866	1866	1866	0
5	20250311	202100	17096957	1866	1866	1866	1866	0
6	20250311	202000	17096957	1866	1866	1866	1866	0
7	20250311	201900	17096957	1866	1866	1866	1866	0
8	20250311	201800	17096957	1866	1866	1866	1866	0
9	20250311	201700	17096957	1866	1866	1866	1866	0
10	20250311	201600	17096957	1866	1866	1866	1866	0
11	20250311	201500	17096957	1866	1866	1866	1866	0
12	20250311	201400	17096957	1866	1866	1866	1866	0
13	20250311	201300	17096957	1866	1866	1866	1866	0
14	20250311	201200	17096957	1866	1866	1866	1866	0
15	20250311	201100	17096957	1866	1866	1866	1866	0
16	20250311	201000	17096957	1866	1866	1866	1866	0
17	20250311	200900	17096957	1866	1866	1866	1866	0
18	20250311	200800	17096957	1866	1866	1866	1866	0
19	20250311	200700	17096957	1866	1866	1866	1866	0
20	20250311	200600	17096957	1866	1866	1866	1866	0
21	20250311	200500	17096957	1866	1866	1866	1866	0
22	20250311	200400	17096957	1866	1866	1866	1866	0
23	20250311	200300	17096957	1866	1866	1866	1866	0
24	20250311	200200	17096957	1866	1866	1866	1866	0
25	20250311	200100	17096957	1866	1866	1866	1866	0
26	20250311	200000	17096957	1866	1866	1866	1866	0
27	20250311	195900	17096957	1866	1866	1866	1866	0
28	20250311	195800	17096957	1866	1866	1866	1866	0
29	20250311	195700	17096957	1866	1866	1866	1866	0
30	20250311	195600	17096957	1866	1866	1866	1866	0
31	20250311	195500	17096957	1866	1866	1866	1866	0
32	20250311	195400	17096957	1866	1866	1866	1866	129
33	20250311	195300	17096957	1866	1866	1866	1866	0
34	20250311	195200	17096957	1866	1866	1866	1866	0
35	20250311	195100	17096957	1866	1866	1866	1866	0
36	20250311	195000	17096957	1866	1866	1866	1866	0
37	20250311	194900	17096957	1866	1866	1866	1866	0
38	20250311	194800	17096957	1866	1866	1866	1866	0
39	20250311	194700	17096957	1866	1866	1866	1866	0
40	20250311	194600	17096957	1866	1866	1866	1866	0
41	20250311	194500	17096957	1866	1866	1866	1866	0
42	20250311	194400	17096957	1866	1866	1866	1866	0
43	20250311	194300	17096957	1866	1866	1866	1866	0
44	20250311	194200	17096957	1866	1866	1866	1866	0
45	20250311	194100	17096957	1866	1866	1866	1866	0
46	20250311	194000	17096957	1866	1866	1866	1866	0
47	20250311	193900	17096957	1866	1866	1866	1866	0
48	20250311	193800	17096957	1866	1866	1866	1866	0
49	20250311	193700	17096957	1866	1866	1866	1866	0
50	20250311	193600	17096957	1866	1866	1866	1866	0
51	20250311	193500	17096957	1866	1866	1866	1866	0
52	20250311	193400	17096957	1866	1866	1866	1866	0
53	20250311	193300	17096957	1866	1866	1866	1866	0
54	20250311	193200	17096957	1866	1866	1866	1866	0
55	20250311	193100	17096957	1866	1866	1866	1866	0
56	20250311	193000	17096957	1866	1866	1866	1866	0
57	20250311	192900	17096957	1866	1866	1866	1866	0
58	20250311	192800	17096957	1866	1866	1866	1866	0
59	20250311	192700	17096957	1866	1866	1866	1866	0
60	20250311	192600	17096957	1866	1866	1866	1866	0
61	20250311	192500	17096957	1866	1866	1866	1866	0
62	20250311	192400	17096957	1866	1866	1866	1866	129
63	20250311	192300	17096957	1866	1866	1866	1866	0
64	20250311	192200	17096957	1866	1866	1866	1866	0
65	20250311	192100	17096957	1866	1866	1866	1866	0
66	20250311	192000	17096957	1866	1866	1866	1866	0
67	20250311	191900	17096957	1866	1866	1866	1866	0
68	20250311	191800	17096957	1866	1866	1866	1866	0
69	20250311	191700	17096957	1866	1866	1866	1866	0
70	20250311	191600	17096957	1866	1866	1866	1866	0
71	20250311	191500	17096957	1866	1866	1866	1866	0
72	20250311	191400	17096957	1866	1866	1866	1866	0
73	20250311	191300	17096957	1866	1866	1866	1866	0
74	20250311	191200	17096957	1866	1866	1866	1866	0
75	20250311	191100	17096957	1866	1866	1866	1866	0
76	20250311	191000	17096957	1866	1866	1866	1866	0
77	20250311	190900	17096957	1866	1866	1866	1866	0
78	20250311	190800	17096957	1866	1866	1866	1866	0
79	20250311	190700	17096957	1866	1866	1866	1866	0
80	20250311	190600	17096957	1866	1866	1866	1866	0
81	20250311	190500	17096957	1866	1866	1866	1866	0
82	20250311	190400	17096957	1866	1866	1866	1866	0
83	20250311	190300	17096957	1866	1866	1866	1866	0
84	20250311	190200	17096957	1866	1866	1866	1866	0
85	20250311	190100	17096957	1866	1866	1866	1866	0
86	20250311	190000	17096957	1866	1866	1866	1866	0
87	20250311	185900	17096957	1866	1866	1866	1866	0
88	20250311	185800	17096957	1866	1866	1866	1866	0
89	20250311	185700	17096957	1866	1866	1866	1866	0
90	20250311	185600	17096957	1866	1866	1866	1866	0
91	20250311	185500	17096957	1866	1866	1866	1866	0
92	20250311	185400	17096957	1866	1866	1866	1866	129
93	20250311	185300	17096957	1866	1866	1866	1866	0
94	20250311	185200	17096957	1866	1866	1866	1866	0
95	20250311	185100	17096957	1866	1866	1866	1866	0
96	20250311	185000	17096957	1866	1866	1866	1866	0
97	20250311	184900	17096957	1866	1866	1866	1866	0
98	20250311	184800	17096957	1866	1866	1866	1866	0
99	20250311	184700	17096957	1866	1866	1866	1866	0
100	20250311	184600	17096957	1866	1866	1866	1866	0
101	20250311	184500	17096957	1866	1866	1866	1866	0
102	20250311	184400	17096957	1866	1866	1866	1866	0
103	20250311	184300	17096957	1866	1866	1866	1866	0
104	20250311	184200	17096957	1866	1866	1866	1866	0
105	20250311	184100	17096957	1866	1866	1866	1866	0
106	20250311	184000	17096957	1866	1866	1866	1866	0
107	20250311	183900	17096957	1866	1866	1866	1866	0
108	20250311	183800	17096957	1866	1866	1866	1866	0
109	20250311	183700	17096957	1866	1866	1866	1866	0
110	20250311	183600	17096957	1866	1866	1866	1866	0
111	20250311	183500	17096957	1866	1866	1866	1866	0
112	20250311	183400	17096957	1866	1866	1866	1866	0
113	20250311	183300	17096957	1866	1866	1866	1866	0
114	20250311	183200	17096957	1866	1866	1866	1866	0
115	20250311	183100	17096957	1866	1866	1866	1866	0
116	20250311	183000	17096957	1866	1866	1866	1866	0
117	20250311	182900	17096957	1866	1866	1866	1866	0
118	20250311	182800	17096957	1866	1866	1866	1866	0
119	20250311	182700	17096957	1866	1866	1866	1866	0
120	20250311	182600	17096957	1866	1866	1866	1866	0
121	20250311	182500	17096957	1866	1866	1866	1866	0
122	20250311	182400	17096957	1866	1866	1866	1866	129
123	20250311	182300	17096957	1866	1866	1866	1866	0
124	20250311	182200	17096957	1866	1866	1866	1866	0
125	20250311	182100	17096957	1866	1866	1866	1866	0
126	20250311	182000	17096957	1866	1866	1866	1866	0
127	20250311	181900	17096957	1866	1866	1866	1866	0
128	20250311	181800	17096957	1866	1866	1866	1866	0
129	20250311	181700	17096957	1866	1866	1866	1866	0
130	20250311	181600	17096957	1866	1866	1866	1866	0
131	20250311	181500	17096957	1866	1866	1866	1866	0
132	20250311	181400	17096957	1866	1866	1866	1866	0
133	20250311	181300	17096957	1866	1866	1866	1866	0
134	20250311	181200	17096957	1866	1866	1866	1866	0
135	20250311	181100	17096957	1866	1866	1866	1866	0
136	20250311	181000	17096957	1866	1866	1866	1866	0
137	20250311	180900	17096957	1866	1866	1866	1866	0
138	20250311	180800	17096957	1866	1866	1866	1866	0
139	20250311	180700	17096957	1866	1866	1866	1866	0
140	20250311	180600	17096957	1866	1866	1866	1866	0
141	20250311	180500	17096957	1866	1866	1866	1866	0
142	20250311	180400	17096957	1866	1866	1866	1866	0
143	20250311	180300	17096957	1866	1866	1866	1866	0
144	20250311	180200	17096957	1866	1866	1866	1866	0
145	20250311	180100	17096957	1866	1866	1866	1866	0
146	20250311	180000	17096957	1866	1866	1866	1866	0
147	20250311	175900	17096957	1866	1866	1866	1866	0
148	20250311	175800	17096957	1866	1866	1866	1866	0
149	20250311	175700	17096957	1866	1866	1866	1866	0
150	20250311	175600	17096957	1866	1866	1866	1866	0
151	20250311	175500	17096957	1866	1866	1866	1866	0
152	20250311	175400	17096957	1866	1866	1866	1866	129
153	20250311	175300	17096957	1866	1866	1866	1866	0
154	20250311	175200	17096957	1866	1866	1866	1866	0
155	20250311	175100	17096957	1866	1866	1866	1866	0
156	20250311	175000	17096957	1866	1866	1866	1866	0
157	20250311	174900	17096957	1866	1866	1866	1866	0
158	20250311	174800	17096957	1866	1866	1866	1866	0
159	20250311	174700	17096957	1866	1866	1866	1866	0
160	20250311	174600	17096957	1866	1866	1866	1866	0
161	20250311	174500	17096957	1866	1866	1866	1866	0
162	20250311	174400	17096957	1866	1866	1866	1866	0
163	20250311	174300	17096957	1866	1866	1866	1866	0
164	20250311	174200	17096957	1866	1866	1866	1866	0
165	20250311	174100	17096957	1866	1866	1866	1866	0
166	20250311	174000	17096957	1866	1866	1866	1866	0
167	20250311	173900	17096957	1866	1866	1866	1866	0
168	20250311	173800	17096957	1866	1866	1866	1866	0
169	20250311	173700	17096957	1866	1866	1866	1866	0
170	20250311	173600	17096957	1866	1866	1866	1866	0
171	20250311	173500	17096957	1866	1866	1866	1866	0
172	20250311	173400	17096957	1866	1866	1866	1866	0
173	20250311	173300	17096957	1866	1866	1866	1866	0
174	20250311	173200	17096957	1866	1866	1866	1866	0
175	20250311	173100	17096957	1866	1866	1866	1866	0
176	20250311	173000	17096957	1866	1866	1866	1866	0
177	20250311	172900	17096957	1866	1866	1866	1866	0
178	20250311	172800	17096957	1866	1866	1866	1866	0
179	20250311	172700	17096957	1866	1866	1866	1866	0
180	20250311	172600	17096957	1866	1866	1866	1866	0
181	20250311	172500	17096957	1866	1866	1866	1866	0
182	20250311	172400	17096957	1866	1866	1866	1866	129
183	20250311	172300	17096957	1866	1866	1866	1866	0
184	20250311	172200	17096957	1866	1866	1866	1866	0
185	20250311	172100	17096957	1866	1866	1866	1866	0
186	20250311	172000	17096957	1866	1866	1866	1866	0
187	20250311	171900	17096957	1866	1866	1866	1866	0
188	20250311	171800	17096957	1866	1866	1866	1866	0
189	20250311	171700	17096957	1866	1866	1866	1866	0
190	20250311	171600	17096957	1866	1866	1866	1866	0
191	20250311	171500	17096957	1866	1866	1866	1866	0
192	20250311	171400	17096957	1866	1866	1866	1866	0
193	20250311	171300	17096957	1866	1866	1866	1866	0
194	20250311	171200	17096957	1866	1866	1866	1866	0
195	20250311	171100	17096957	1866	1866	1866	1866	0
196	20250311	171000	17096957	1866	1866	1866	1866	0
197	20250311	170900	17096957	1866	1866	1866	1866	0
198	20250311	170800	17096957	1866	1866	1866	1866	0
199	20250311	170700	17096957	1866	1866	1866	1866	0
200	20250311	170600	17096957	1866	1866	1866	1866	0
201	20250311	170500	17096957	1866	1866	1866	1866	0
202	20250311	170400	17096957	1866	1866	1866	1866	0
203	20250311	170300	17096957	1866	1866	1866	1866	0
204	20250311	170200	17096957	1866	1866	1866	1866	0
205	20250311	170100	17096957	1866	1866	1866	1866	0
206	20250311	170000	17096957	1866	1866	1866	1866	0
207	20250311	165900	17096957	1866	1866	1866	1866	0
208	20250311	165800	17096957	1866	1866	1866	1866	0
209	20250311	165700	17096957	1866	1866	1866	1866	0
210	20250311	165600	17096957	1866	1866	1866	1866	0
211	20250311	165500	17096957	1866	1866	1866	1866	0
212	20250311	165400	17096957	1866	1866	1866	1866	129
213	20250311	165300	17096957	1866	1866	1866	1866	0
214	20250311	165200	17096957	1866	1866	1866	1866	0
215	20250311	165100	17096957	1866	1866	1866	1866	0
216	20250311	165000	17096957	1866	1866	1866	1866	0
217	20250311	164900	17096957	1866	1866	1866	1866	0
218	20250311	164800	17096957	1866	1866	1866	1866	0
219	20250311	164700	17096957	1866	1866	1866	1866	0
220	20250311	164600	17096957	1866	1866	1866	1866	0
221	20250311	164500	17096957	1866	1866	1866	1866	0
222	20250311	164400	17096957	1866	1866	1866	1866	0
223	20250311	164300	17096957	1866	1866	1866	1866	0
224	20250311	164200	17096957	1866	1866	1866	1866	0
225	20250311	164100	17096957	1866	1866	1866	1866	0
226	20250311	164000	17096957	1866	1866	1866	1866	0
227	20250311	163900	17096957	1866	1866	1866	1866	0
228	20250311	163800	17096957	1866	1866	1866	1866	0
229	20250311	163700	17096957	1866	1866	1866	1866	0
230	20250311	163600	17096957	1866	1866	1866	1866	0
231	20250311	163500	17096957	1866	1866	1866	1866	0
232	20250311	163400	17096957	1866	1866	1866	1866	0
233	20250311	163300	17096957	1866	1866	1866	1866	0
234	20250311	163200	17096957	1866	1866	1866	1866	0
235	20250311	163100	17096957	1866	1866	1866	1866	0
236	20250311	163000	17096957	1866	1866	1866	1866	0
237	20250311	162900	17096957	1866	1866	1866	1866	0
238	20250311	162800	17096957	1866	1866	1866	1866	0
239	20250311	162700	17096957	1866	1866	1866	1866	0
240	20250311	162600	17096957	1866	1866	1866	1866	0
241	20250311	162500	17096957	1866	1866	1866	1866	0
242	20250311	162400	17096957	1866	1866	1866	1866	129
243	20250311	162300	17096957	1866	1866	1866	1866	0
244	20250311	162200	17096957	1866	1866	1866	1866	0
245	20250311	162100	17096957	1866	1866	1866	1866	0
246	20250311	162000	17096957	1866	1866	1866	1866	0
247	20250311	161900	17096957	1866	1866	1866	1866	0
248	20250311	161800	17096957	1866	1866	1866	1866	0
249	20250311	161700	17096957	1866	1866	1866	1866	0
250	20250311	161600	17096957	1866	1866	1866	1866	0
251	20250311	161500	17096957	1866	1866	1866	1866	0
252	20250311	161400	17096957	1866	1866	1866	1866	0
253	20250311	161300	17096957	1866	1866	1866	1866	0
254	20250311	161200	17096957	1866	1866	1866	1866	0
255	20250311	161100	17096957	1866	1866	1866	1866	0
256	20250311	161000	17096957	1866	1866	1866	1866	0
257	20250311	160900	17096957	1866	1866	1866	1866	0
258	20250311	160800	17096957	1866	1866	1866	1866	0
259	20250311	160700	17096957	1866	1866	1866	1866	0
260	20250311	160600	17096957	1866	1866	1866	1866	0
261	20250311	160500	17096957	1866	1866	1866	1866	0
262	20250311	160400	17096957	1866	1866	1866	1866	0
263	20250311	160300	17096957	1866	1866	1866	1866	0
264	20250311	160200	17096957	1866	1866	1866	1866	0
265	20250311	160100	17096957	1866	1866	1866	1866	0
266	20250311	160000	17096957	1866	1866	1866	1866	0
267	20250311	155900	17096957	1866	1866	1866	1866	0
268	20250311	155800	17096957	1866	1866	1866	1866	0
269	20250311	155700	17096957	1866	1866	1866	1866	0
270	20250311	155600	17096957	1866	1866	1866	1866	0
271	20250311	155500	17096957	1866	1866	1866	1866	0
272	20250311	155400	17096957	1866	1866	1866	1866	129
273	20250311	155300	17096957	1866	1866	1866	1866	0
274	20250311	155200	17096957	1866	1866	1866	1866	0
275	20250311	155100	17096957	1866	1866	1866	1866	0
276	20250311	155000	17096957	1866	1866	1866	1866	0
277	20250311	154900	17096957	1866	1866	1866	1866	0
278	20250311	154800	17096957	1866	1866	1866	1866	0
279	20250311	154700	17096957	1866	1866	1866	1866	0
280	20250311	154600	17096957	1866	1866	1866	1866	0
281	20250311	154500	17096957	1866	1866	1866	1866	0
282	20250311	154400	17096957	1866	1866	1866	1866	0
283	20250311	154300	17096957	1866	1866	1866	1866	0
284	20250311	154200	17096957	1866	1866	1866	1866	0
285	20250311	154100	17096957	1866	1866	1866	1866	0
286	20250311	154000	17096957	1866	1866	1866	1866	0
287	20250311	153900	17096957	1866	1866	1866	1866	0
288	20250311	153800	17096957	1866	1866	1866	1866	0
289	20250311	153700	17096957	1866	1866	1866	1866	0
290	20250311	153600	17096957	1866	1866	1866	1866	0
291	20250311	153500	17096957	1866	1866	1866	1866	0
292	20250311	153400	17096957	1866	1866	1866	1866	0
293	20250311	153300	17096957	1866	1866	1866	1866	0
294	20250311	153200	17096957	1866	1866	1866	1866	0
295	20250311	153100	17096957	1866	1866	1866	1866	0
296	20250311	153000	17096957	1866	1866	1866	1866	129
297	20250311	152900	16856243	1890	1890	1890	1890	0
298	20250311	152800	16856243	1890	1890	1890	1890	0
299	20250311	152700	16856243	1890	1890	1890	1890	0
300	20250311	152600	16856243	1890	1890	1890	1890	0
301	20250311	152500	16856243	1890	1890	1890	1890	0
302	20250311	152400	16856243	1890	1890	1890	1890	0
303	20250311	152300	16856243	1890	1890	1890	1890	0
304	20250311	152200	16856243	1890	1890	1890	1890	0
305	20250311	152100	16856243	1890	1890	1890	1890	0
306	20250311	152000	16856243	1890	1890	1890	1890	0
307	20250311	151900	16856243	1890	1890	1890	1890	10
308	20250311	151800	16837343	1889	1889	1889	1889	0
309	20250311	151700	16837343	1889	1889	1889	1889	0
310	20250311	151600	16837343	1889	1865	1889	1865	2
311	20250311	151500	16833589	1890	1890	1890	1890	0
312	20250311	151400	16833589	1890	1890	1890	1890	0
313	20250311	151300	16833589	1890	1890	1890	1890	1
314	20250311	151200	16831699	1890	1890	1890	1890	0
315	20250311	151100	16831699	1890	1890	1890	1890	0
316	20250311	151000	16831699	1890	1889	1890	1889	6
317	20250311	150900	16820364	1890	1890	1890	1890	0
318	20250311	150800	16820364	1890	1890	1890	1890	0
319	20250311	150700	16820364	1890	1890	1890	1890	0
320	20250311	150600	16820364	1890	1890	1890	1890	0
321	20250311	150500	16820364	1890	1870	1890	1863	1600
322	20250311	150400	13838109	1891	1891	1891	1891	0
323	20250311	150300	13838109	1891	1891	1891	1891	0
324	20250311	150200	13838109	1891	1891	1891	1891	0
325	20250311	150100	13838109	1891	1891	1891	1891	0
326	20250311	150000	13838109	1891	1891	1891	1891	0
327	20250311	145900	13838109	1891	1891	1891	1891	0
328	20250311	145800	13838109	1891	1891	1891	1891	0
329	20250311	145700	13838109	1891	1891	1891	1891	4
330	20250311	145600	13830545	1891	1891	1891	1891	0
331	20250311	145500	13830545	1891	1891	1891	1891	0
332	20250311	145400	13830545	1891	1891	1891	1891	15
333	20250311	145300	13802180	1892	1892	1892	1892	0
334	20250311	145200	13802180	1892	1892	1892	1892	0
335	20250311	145100	13802180	1892	1892	1892	1892	0
336	20250311	145000	13802180	1892	1892	1892	1892	0
337	20250311	144900	13802180	1892	1892	1892	1892	0
338	20250311	144800	13802180	1892	1892	1892	1892	0
339	20250311	144700	13802180	1892	1892	1892	1892	0
340	20250311	144600	13802180	1892	1892	1892	1892	0
341	20250311	144500	13802180	1892	1892	1892	1892	0
342	20250311	144400	13802180	1892	1892	1892	1892	0
343	20250311	144300	13802180	1892	1892	1892	1892	0
344	20250311	144200	13802180	1892	1892	1892	1892	0
345	20250311	144100	13802180	1892	1892	1892	1892	0
346	20250311	144000	13802180	1892	1892	1892	1892	0
347	20250311	143900	13802180	1892	1892	1892	1892	0
348	20250311	143800	13802180	1892	1892	1892	1892	0
349	20250311	143700	13802180	1892	1892	1892	1892	0
350	20250311	143600	13802180	1892	1892	1892	1892	0
351	20250311	143500	13802180	1892	1892	1892	1892	0
352	20250311	143400	13802180	1892	1892	1892	1892	0
353	20250311	143300	13802180	1892	1892	1892	1892	0
354	20250311	143200	13802180	1892	1892	1892	1892	0
355	20250311	143100	13802180	1892	1892	1892	1892	0
356	20250311	143000	13802180	1892	1892	1892	1892	0
357	20250311	142900	13802180	1892	1892	1892	1892	0
358	20250311	142800	13802180	1892	1892	1892	1892	0
359	20250311	142700	13802180	1892	1892	1892	1892	0
360	20250311	142600	13802180	1892	1892	1892	1892	0
361	20250311	142500	13802180	1892	1892	1892	1892	0
362	20250311	142400	13802180	1892	1892	1892	1892	0
363	20250311	142300	13802180	1892	1892	1892	1892	0
364	20250311	142200	13802180	1892	1892	1892	1892	0
365	20250311	142100	13802180	1892	1892	1892	1892	0
366	20250311	142000	13802180	1892	1892	1892	1892	0
367	20250311	141900	13802180	1892	1892	1892	1892	0
368	20250311	141800	13802180	1892	1892	1892	1892	0
369	20250311	141700	13802180	1892	1892	1892	1892	0
370	20250311	141600	13802180	1892	1892	1892	1892	0
371	20250311	141500	13802180	1892	1892	1892	1892	0
372	20250311	141400	13802180	1892	1892	1892	1892	0
373	20250311	141300	13802180	1892	1892	1892	1892	0
374	20250311	141200	13802180	1892	1892	1892	1892	0
375	20250311	141100	13802180	1892	1892	1892	1892	0
376	20250311	141000	13802180	1892	1892	1892	1892	0
377	20250311	140900	13802180	1892	1892	1892	1892	0
378	20250311	140800	13802180	1892	1892	1892	1892	0
379	20250311	140700	13802180	1892	1892	1892	1892	0
380	20250311	140600	13802180	1892	1892	1892	1892	0
381	20250311	140500	13802180	1892	1892	1892	1892	0
382	20250311	140400	13802180	1892	1892	1892	1892	0
383	20250311	140300	13802180	1892	1892	1892	1892	0
384	20250311	140200	13802180	1892	1892	1892	1892	0
385	20250311	140100	13802180	1892	1892	1892	1892	0
386	20250311	140000	13802180	1892	1892	1892	1892	0
387	20250311	135900	13802180	1892	1892	1892	1892	0
388	20250311	135800	13802180	1892	1892	1892	1892	0
389	20250311	135700	13802180	1892	1892	1892	1892	0
390	20250311	135600	13802180	1892	1892	1892	1892	0
391	20250311	135500	13802180	1892	1892	1892	1892	0
392	20250311	135400	13802180	1892	1892	1892	1892	0
393	20250311	135300	13802180	1892	1892	1892	1892	0
394	20250311	135200	13802180	1892	1892	1892	1892	0
395	20250311	135100	13802180	1892	1892	1892	1892	0
396	20250311	135000	13802180	1892	1892	1892	1892	0
397	20250311	134900	13802180	1892	1892	1892	1892	0
398	20250311	134800	13802180	1892	1892	1892	1892	0
399	20250311	134700	13802180	1892	1892	1892	1892	0
400	20250311	134600	13802180	1892	1892	1892	1892	0
401	20250311	134500	13802180	1892	1892	1892	1892	0
402	20250311	134400	13802180	1892	1892	1892	1892	0
403	20250311	134300	13802180	1892	1892	1892	1892	0
404	20250311	134200	13802180	1892	1892	1892	1892	0
405	20250311	134100	13802180	1892	1892	1892	1892	0
406	20250311	134000	13802180	1892	1892	1892	1892	0
407	20250311	133900	13802180	1892	1892	1892	1892	0
408	20250311	133800	13802180	1892	1892	1892	1892	0
409	20250311	133700	13802180	1892	1892	1892	1892	0
410	20250311	133600	13802180	1892	1892	1892	1892	0
411	20250311	133500	13802180	1892	1892	1892	1892	0
412	20250311	133400	13802180	1892	1892	1892	1892	0
413	20250311	133300	13802180	1892	1892	1892	1892	0
414	20250311	133200	13802180	1892	1892	1892	1892	0
415	20250311	133100	13802180	1892	1892	1892	1892	0
416	20250311	133000	13802180	1892	1892	1892	1892	0
417	20250311	132900	13802180	1892	1892	1892	1892	0
418	20250311	132800	13802180	1892	1892	1892	1892	0
419	20250311	132700	13802180	1892	1892	1892	1892	0
420	20250311	132600	13802180	1892	1892	1892	1892	0
421	20250311	132500	13802180	1892	1892	1892	1892	0
422	20250311	132400	13802180	1892	1892	1892	1892	0
423	20250311	132300	13802180	1892	1892	1892	1892	0
424	20250311	132200	13802180	1892	1892	1892	1892	0
425	20250311	132100	13802180	1892	1892	1892	1892	0
426	20250311	132000	13802180	1892	1892	1892	1892	0
427	20250311	131900	13802180	1892	1892	1892	1892	0
428	20250311	131800	13802180	1892	1892	1892	1892	0
429	20250311	131700	13802180	1892	1892	1892	1892	0
430	20250311	131600	13802180	1892	1892	1892	1892	0
431	20250311	131500	13802180	1892	1892	1892	1892	0
432	20250311	131400	13802180	1892	1892	1892	1892	0
433	20250311	131300	13802180	1892	1892	1892	1892	0
434	20250311	131200	13802180	1892	1892	1892	1892	0
435	20250311	131100	13802180	1892	1892	1892	1892	0
436	20250311	131000	13802180	1892	1892	1892	1892	0
437	20250311	130900	13802180	1892	1892	1892	1892	0
438	20250311	130800	13802180	1892	1892	1892	1892	0
439	20250311	130700	13802180	1892	1892	1892	1892	0
440	20250311	130600	13802180	1892	1892	1892	1892	0
441	20250311	130500	13802180	1892	1892	1892	1892	0
442	20250311	130400	13802180	1892	1892	1892	1892	2
443	20250311	130300	13798396	1892	1892	1892	1892	0
444	20250311	130200	13798396	1892	1892	1892	1892	0
445	20250311	130100	13798396	1892	1892	1892	1892	0
446	20250311	130000	13798396	1892	1892	1892	1892	0
447	20250311	125900	13798396	1892	1892	1892	1892	0
448	20250311	125800	13798396	1892	1892	1892	1892	0
449	20250311	125700	13798396	1892	1892	1892	1892	0
450	20250311	125600	13798396	1892	1892	1892	1892	0
451	20250311	125500	13798396	1892	1892	1892	1892	0
452	20250311	125400	13798396	1892	1892	1892	1892	0
453	20250311	125300	13798396	1892	1892	1892	1892	0
454	20250311	125200	13798396	1892	1892	1892	1892	0
455	20250311	125100	13798396	1892	1892	1892	1892	0
456	20250311	125000	13798396	1892	1892	1892	1892	0
457	20250311	124900	13798396	1892	1892	1892	1892	0
458	20250311	124800	13798396	1892	1892	1892	1892	0
459	20250311	124700	13798396	1892	1892	1892	1892	0
460	20250311	124600	13798396	1892	1892	1892	1892	1
461	20250311	124500	13796504	1862	1862	1862	1862	80
462	20250311	124400	13647544	1862	1862	1862	1862	0
463	20250311	124300	13647544	1862	1862	1862	1862	0
464	20250311	124200	13647544	1862	1862	1862	1862	0
465	20250311	124100	13647544	1862	1862	1862	1862	0
466	20250311	124000	13647544	1862	1863	1863	1862	500
467	20250311	123900	12716344	1892	1892	1892	1892	0
468	20250311	123800	12716344	1892	1892	1892	1892	0
469	20250311	123700	12716344	1892	1892	1892	1892	0
470	20250311	123600	12716344	1892	1892	1892	1892	0
471	20250311	123500	12716344	1892	1892	1892	1892	0
472	20250311	123400	12716344	1892	1892	1892	1892	0
473	20250311	123300	12716344	1892	1892	1892	1892	0
474	20250311	123200	12716344	1892	1892	1892	1892	0
475	20250311	123100	12716344	1892	1892	1892	1892	0
476	20250311	123000	12716344	1892	1892	1892	1892	1
477	20250311	122900	12714452	1892	1892	1892	1892	0
478	20250311	122800	12714452	1892	1892	1892	1892	0
479	20250311	122700	12714452	1892	1892	1892	1892	0
480	20250311	122600	12714452	1892	1892	1892	1892	0
481	20250311	122500	12714452	1892	1892	1892	1892	0
482	20250311	122400	12714452	1892	1892	1892	1892	0
483	20250311	122300	12714452	1892	1892	1892	1892	0
484	20250311	122200	12714452	1892	1892	1892	1892	0
485	20250311	122100	12714452	1892	1892	1892	1892	0
486	20250311	122000	12714452	1892	1892	1892	1892	0
487	20250311	121900	12714452	1892	1892	1892	1892	0
488	20250311	121800	12714452	1892	1892	1892	1892	0
489	20250311	121700	12714452	1892	1892	1892	1892	0
490	20250311	121600	12714452	1892	1892	1892	1892	0
491	20250311	121500	12714452	1892	1892	1892	1892	0
492	20250311	121400	12714452	1892	1892	1892	1892	0
493	20250311	121300	12714452	1892	1892	1892	1892	0
494	20250311	121200	12714452	1892	1892	1892	1892	0
495	20250311	121100	12714452	1892	1892	1892	1892	0
496	20250311	121000	12714452	1892	1892	1892	1892	0
497	20250311	120900	12714452	1892	1892	1892	1892	0
498	20250311	120800	12714452	1892	1892	1892	1892	0
499	20250311	120700	12714452	1892	1892	1892	1892	0
500	20250311	120600	12714452	1892	1892	1892	1892	1
501	20250311	120500	12712560	1862	1862	1862	1862	0
502	20250311	120400	12712560	1862	1862	1862	1862	0
503	20250311	120300	12712560	1862	1891	1891	1862	162
504	20250311	120200	12410871	1894	1894	1894	1894	0
505	20250311	120100	12410871	1894	1894	1894	1894	0
506	20250311	120000	12410871	1894	1894	1894	1894	0
507	20250311	115900	12410871	1894	1894	1894	1894	0
508	20250311	115800	12410871	1894	1894	1894	1894	0
509	20250311	115700	12410871	1894	1894	1894	1894	0
510	20250311	115600	12410871	1894	1894	1894	1894	0
511	20250311	115500	12410871	1894	1894	1894	1894	0
512	20250311	115400	12410871	1894	1894	1894	1894	0
513	20250311	115300	12410871	1894	1894	1894	1894	0
514	20250311	115200	12410871	1894	1894	1894	1894	0
515	20250311	115100	12410871	1894	1894	1894	1894	0
516	20250311	115000	12410871	1894	1894	1894	1894	0
517	20250311	114900	12410871	1894	1894	1894	1894	0
518	20250311	114800	12410871	1894	1894	1894	1894	0
519	20250311	114700	12410871	1894	1894	1894	1894	0
520	20250311	114600	12410871	1894	1894	1894	1894	0
521	20250311	114500	12410871	1894	1894	1894	1894	0
522	20250311	114400	12410871	1894	1894	1894	1894	0
523	20250311	114300	12410871	1894	1894	1894	1894	0
524	20250311	114200	12410871	1894	1894	1894	1894	0
525	20250311	114100	12410871	1894	1894	1894	1894	0
526	20250311	114000	12410871	1894	1894	1894	1894	0
527	20250311	113900	12410871	1894	1894	1894	1894	0
528	20250311	113800	12410871	1894	1894	1894	1882	6
529	20250311	113700	12399555	1893	1893	1893	1893	218
530	20250311	113600	11986881	1893	1893	1893	1893	0
531	20250311	113500	11986881	1893	1893	1893	1893	152
532	20250311	113400	11699145	1893	1893	1893	1893	0
533	20250311	113300	11699145	1893	1893	1893	1893	0
534	20250311	113200	11699145	1893	1893	1893	1893	0
535	20250311	113100	11699145	1893	1893	1893	1893	0
536	20250311	113000	11699145	1893	1893	1893	1893	0
537	20250311	112900	11699145	1893	1893	1893	1893	0
538	20250311	112800	11699145	1893	1893	1893	1893	0
539	20250311	112700	11699145	1893	1893	1893	1893	0
540	20250311	112600	11699145	1893	1893	1893	1893	0
541	20250311	112500	11699145	1893	1893	1893	1893	0
542	20250311	112400	11699145	1893	1893	1893	1893	0
543	20250311	112300	11699145	1893	1893	1893	1893	0
544	20250311	112200	11699145	1893	1893	1893	1893	0
545	20250311	112100	11699145	1893	1893	1893	1893	0
546	20250311	112000	11699145	1893	1893	1893	1893	0
547	20250311	111900	11699145	1893	1893	1893	1893	0
548	20250311	111800	11699145	1893	1893	1893	1893	0
549	20250311	111700	11699145	1893	1893	1893	1893	0
550	20250311	111600	11699145	1893	1893	1893	1893	0
551	20250311	111500	11699145	1893	1893	1893	1893	0
552	20250311	111400	11699145	1893	1893	1893	1893	0
553	20250311	111300	11699145	1893	1893	1893	1893	0
554	20250311	111200	11699145	1893	1893	1893	1893	163
555	20250311	111100	11390586	1892	1892	1892	1892	0
556	20250311	111000	11390586	1892	1892	1892	1892	0
557	20250311	110900	11390586	1892	1892	1892	1892	0
558	20250311	110800	11390586	1892	1892	1892	1892	0
559	20250311	110700	11390586	1892	1892	1892	1892	0
560	20250311	110600	11390586	1892	1892	1892	1892	0
561	20250311	110500	11390586	1892	1892	1892	1892	0
562	20250311	110400	11390586	1892	1892	1892	1892	0
563	20250311	110300	11390586	1892	1892	1892	1892	0
564	20250311	110200	11390586	1892	1892	1892	1892	0
565	20250311	110100	11390586	1892	1892	1892	1892	0
566	20250311	110000	11390586	1892	1892	1892	1892	0
567	20250311	105900	11390586	1892	1892	1892	1892	0
568	20250311	105800	11390586	1892	1892	1892	1892	0
569	20250311	105700	11390586	1892	1892	1892	1892	0
570	20250311	105600	11390586	1892	1892	1892	1892	0
571	20250311	105500	11390586	1892	1892	1892	1892	0
572	20250311	105400	11390586	1892	1892	1892	1892	0
573	20250311	105300	11390586	1892	1892	1892	1892	0
574	20250311	105200	11390586	1892	1892	1892	1892	0
575	20250311	105100	11390586	1892	1892	1892	1892	0
576	20250311	105000	11390586	1892	1892	1892	1892	0
577	20250311	104900	11390586	1892	1892	1892	1892	0
578	20250311	104800	11390586	1892	1892	1892	1892	0
579	20250311	104700	11390586	1892	1892	1892	1892	0
580	20250311	104600	11390586	1892	1892	1892	1892	0
581	20250311	104500	11390586	1892	1892	1892	1892	0
582	20250311	104400	11390586	1892	1892	1892	1892	0
583	20250311	104300	11390586	1892	1892	1892	1892	0
584	20250311	104200	11390586	1892	1892	1892	1892	0
585	20250311	104100	11390586	1892	1892	1892	1892	0
586	20250311	104000	11390586	1892	1892	1892	1892	0
587	20250311	103900	11390586	1892	1892	1892	1892	0
588	20250311	103800	11390586	1892	1892	1892	1892	0
589	20250311	103700	11390586	1892	1892	1892	1892	0
590	20250311	103600	11390586	1892	1892	1892	1892	0
591	20250311	103500	11390586	1892	1892	1892	1892	0
592	20250311	103400	11390586	1892	1892	1892	1892	0
593	20250311	103300	11390586	1892	1892	1892	1892	0
594	20250311	103200	11390586	1892	1892	1892	1892	0
595	20250311	103100	11390586	1892	1892	1892	1892	115
596	20250311	103000	11173006	1892	1892	1892	1892	0
597	20250311	102900	11173006	1892	1892	1892	1892	0
598	20250311	102800	11173006	1892	1892	1892	1892	0
599	20250311	102700	11173006	1892	1892	1892	1892	0
600	20250311	102600	11173006	1892	1892	1892	1892	0
601	20250311	102500	11173006	1892	1892	1892	1892	0
602	20250311	102400	11173006	1892	1892	1892	1892	0
603	20250311	102300	11173006	1892	1892	1892	1892	0
604	20250311	102200	11173006	1892	1892	1892	1892	0
605	20250311	102100	11173006	1892	1892	1892	1892	0
606	20250311	102000	11173006	1892	1892	1892	1892	0
607	20250311	101900	11173006	1892	1892	1892	1892	0
608	20250311	101800	11173006	1892	1892	1892	1892	0
609	20250311	101700	11173006	1892	1892	1892	1892	0
610	20250311	101600	11173006	1892	1892	1892	1892	0
611	20250311	101500	11173006	1892	1892	1892	1892	0
612	20250311	101400	11173006	1892	1892	1892	1892	1
613	20250311	101300	11171114	1894	1894	1894	1894	0
614	20250311	101200	11171114	1894	1894	1894	1894	0
615	20250311	101100	11171114	1894	1894	1894	1894	0
616	20250311	101000	11171114	1894	1894	1894	1894	0
617	20250311	100900	11171114	1894	1894	1894	1894	0
618	20250311	100800	11171114	1894	1894	1894	1894	0
619	20250311	100700	11171114	1894	1894	1894	1894	0
620	20250311	100600	11171114	1894	1894	1894	1894	0
621	20250311	100500	11171114	1894	1894	1894	1894	0
622	20250311	100400	11171114	1894	1894	1894	1894	0
623	20250311	100300	11171114	1894	1894	1894	1894	0
624	20250311	100200	11171114	1894	1894	1894	1894	2
625	20250311	100100	11167326	1894	1894	1894	1894	0
626	20250311	100000	11167326	1894	1894	1894	1894	0
627	20250311	095900	11167326	1894	1894	1894	1894	0
628	20250311	095800	11167326	1894	1894	1894	1894	0
629	20250311	095700	11167326	1894	1894	1894	1894	0
630	20250311	095600	11167326	1894	1894	1894	1894	0
631	20250311	095500	11167326	1894	1894	1894	1894	0
632	20250311	095400	11167326	1894	1894	1894	1894	0
633	20250311	095300	11167326	1894	1894	1894	1894	0
634	20250311	095200	11167326	1894	1894	1894	1894	0
635	20250311	095100	11167326	1894	1894	1894	1894	0
636	20250311	095000	11167326	1894	1894	1894	1894	0
637	20250311	094900	11167326	1894	1894	1894	1894	0
638	20250311	094800	11167326	1894	1894	1894	1894	0
639	20250311	094700	11167326	1894	1894	1894	1894	0
640	20250311	094600	11167326	1894	1894	1894	1894	0
641	20250311	094500	11167326	1894	1894	1894	1894	0
642	20250311	094400	11167326	1894	1894	1894	1894	0
643	20250311	094300	11167326	1894	1894	1894	1894	0
644	20250311	094200	11167326	1894	1894	1894	1894	0
645	20250311	094100	11167326	1894	1866	1894	1862	164
646	20250311	094000	10861787	1897	1897	1897	1897	0
647	20250311	093900	10861787	1897	1897	1897	1897	0
648	20250311	093800	10861787	1897	1897	1897	1897	0
649	20250311	093700	10861787	1897	1897	1897	1897	0
650	20250311	093600	10861787	1897	1897	1897	1897	0
651	20250311	093500	10861787	1897	1897	1897	1897	0
652	20250311	093400	10861787	1897	1897	1897	1897	0
653	20250311	093300	10861787	1897	1897	1897	1897	0
654	20250311	093200	10861787	1897	1897	1897	1897	0
655	20250311	093100	10861787	1897	1897	1897	1897	100
656	20250311	093000	10672087	1899	1899	1899	1899	0
657	20250311	092900	10672087	1899	1899	1899	1899	0
658	20250311	092800	10672087	1899	1899	1899	1899	0
659	20250311	092700	10672087	1899	1899	1899	1899	0
660	20250311	092600	10672087	1899	1899	1899	1899	0
661	20250311	092500	10672087	1899	1899	1899	1899	0
662	20250311	092400	10672087	1899	1899	1899	1899	0
663	20250311	092300	10672087	1899	1899	1899	1899	0
664	20250311	092200	10672087	1899	1899	1899	1899	0
665	20250311	092100	10672087	1899	1899	1899	1899	0
666	20250311	092000	10672087	1899	1899	1899	1899	0
667	20250311	091900	10672087	1899	1898	1899	1898	2162
668	20250311	091800	6567063	1898	1898	1898	1898	0
669	20250311	091700	6567063	1898	1898	1898	1898	0
670	20250311	091600	6567063	1898	1898	1898	1898	1
671	20250311	091500	6565165	1898	1898	1898	1898	0
672	20250311	091400	6565165	1898	1898	1898	1898	1
673	20250311	091300	6563267	1899	1899	1899	1899	0
674	20250311	091200	6563267	1899	1892	1899	1892	1500
675	20250311	091100	3715285	1892	1892	1892	1892	0
676	20250311	091000	3715285	1892	1887	1892	1887	1200
677	20250311	090900	1445325	1887	1887	1887	1887	0
678	20250311	090800	1445325	1887	1887	1887	1887	0
679	20250311	090700	1445325	1887	1887	1887	1887	1
680	20250311	090600	1443438	1870	1870	1870	1870	0
681	20250311	090500	1443438	1870	1868	1870	1868	643
682	20250311	090400	241040	1868	1868	1868	1868	0
683	20250311	090300	241040	1868	1868	1868	1868	95
684	20250311	090200	63580	1870	1870	1870	1870	0
685	20250311	090100	63580	1870	1870	1870	1870	4
686	20250311	090000	56100	1870	1870	1870	1870	30