KissMeData/122690/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202200	7037298	1905	1905	1905	1905	115
3	20250306	202100	7037298	1905	1905	1905	1905	0
4	20250306	202000	7037298	1905	1905	1905	1905	0
5	20250306	201900	7037298	1905	1905	1905	1905	0
6	20250306	201800	7037298	1905	1905	1905	1905	0
7	20250306	201700	7037298	1905	1905	1905	1905	0
8	20250306	201600	7037298	1905	1905	1905	1905	0
9	20250306	201500	7037298	1905	1905	1905	1905	0
10	20250306	201400	7037298	1905	1905	1905	1905	0
11	20250306	201300	7037298	1905	1905	1905	1905	0
12	20250306	201200	7037298	1905	1905	1905	1905	0
13	20250306	201100	7037298	1905	1905	1905	1905	0
14	20250306	201000	7037298	1905	1905	1905	1905	0
15	20250306	200900	7037298	1905	1905	1905	1905	0
16	20250306	200800	7037298	1905	1905	1905	1905	0
17	20250306	200700	7037298	1905	1905	1905	1905	0
18	20250306	200600	7037298	1905	1905	1905	1905	0
19	20250306	200500	7037298	1905	1905	1905	1905	0
20	20250306	200400	7037298	1905	1905	1905	1905	0
21	20250306	200300	7037298	1905	1905	1905	1905	0
22	20250306	200200	7037298	1905	1905	1905	1905	0
23	20250306	200100	7037298	1905	1905	1905	1905	0
24	20250306	200000	7037298	1905	1905	1905	1905	0
25	20250306	195900	7037298	1905	1905	1905	1905	0
26	20250306	195800	7037298	1905	1905	1905	1905	0
27	20250306	195700	7037298	1905	1905	1905	1905	0
28	20250306	195600	7037298	1905	1905	1905	1905	0
29	20250306	195500	7037298	1905	1905	1905	1905	0
30	20250306	195400	7037298	1905	1905	1905	1905	0
31	20250306	195300	7037298	1905	1905	1905	1905	0
32	20250306	195200	7037298	1905	1905	1905	1905	115
33	20250306	195100	7037298	1905	1905	1905	1905	0
34	20250306	195000	7037298	1905	1905	1905	1905	0
35	20250306	194900	7037298	1905	1905	1905	1905	0
36	20250306	194800	7037298	1905	1905	1905	1905	0
37	20250306	194700	7037298	1905	1905	1905	1905	0
38	20250306	194600	7037298	1905	1905	1905	1905	0
39	20250306	194500	7037298	1905	1905	1905	1905	0
40	20250306	194400	7037298	1905	1905	1905	1905	0
41	20250306	194300	7037298	1905	1905	1905	1905	0
42	20250306	194200	7037298	1905	1905	1905	1905	0
43	20250306	194100	7037298	1905	1905	1905	1905	0
44	20250306	194000	7037298	1905	1905	1905	1905	0
45	20250306	193900	7037298	1905	1905	1905	1905	0
46	20250306	193800	7037298	1905	1905	1905	1905	0
47	20250306	193700	7037298	1905	1905	1905	1905	0
48	20250306	193600	7037298	1905	1905	1905	1905	0
49	20250306	193500	7037298	1905	1905	1905	1905	0
50	20250306	193400	7037298	1905	1905	1905	1905	0
51	20250306	193300	7037298	1905	1905	1905	1905	0
52	20250306	193200	7037298	1905	1905	1905	1905	0
53	20250306	193100	7037298	1905	1905	1905	1905	0
54	20250306	193000	7037298	1905	1905	1905	1905	0
55	20250306	192900	7037298	1905	1905	1905	1905	0
56	20250306	192800	7037298	1905	1905	1905	1905	0
57	20250306	192700	7037298	1905	1905	1905	1905	0
58	20250306	192600	7037298	1905	1905	1905	1905	0
59	20250306	192500	7037298	1905	1905	1905	1905	0
60	20250306	192400	7037298	1905	1905	1905	1905	0
61	20250306	192300	7037298	1905	1905	1905	1905	0
62	20250306	192200	7037298	1905	1905	1905	1905	115
63	20250306	192100	7037298	1905	1905	1905	1905	0
64	20250306	192000	7037298	1905	1905	1905	1905	0
65	20250306	191900	7037298	1905	1905	1905	1905	0
66	20250306	191800	7037298	1905	1905	1905	1905	0
67	20250306	191700	7037298	1905	1905	1905	1905	0
68	20250306	191600	7037298	1905	1905	1905	1905	0
69	20250306	191500	7037298	1905	1905	1905	1905	0
70	20250306	191400	7037298	1905	1905	1905	1905	0
71	20250306	191300	7037298	1905	1905	1905	1905	0
72	20250306	191200	7037298	1905	1905	1905	1905	0
73	20250306	191100	7037298	1905	1905	1905	1905	0
74	20250306	191000	7037298	1905	1905	1905	1905	0
75	20250306	190900	7037298	1905	1905	1905	1905	0
76	20250306	190800	7037298	1905	1905	1905	1905	0
77	20250306	190700	7037298	1905	1905	1905	1905	0
78	20250306	190600	7037298	1905	1905	1905	1905	0
79	20250306	190500	7037298	1905	1905	1905	1905	0
80	20250306	190400	7037298	1905	1905	1905	1905	0
81	20250306	190300	7037298	1905	1905	1905	1905	0
82	20250306	190200	7037298	1905	1905	1905	1905	0
83	20250306	190100	7037298	1905	1905	1905	1905	0
84	20250306	190000	7037298	1905	1905	1905	1905	0
85	20250306	185900	7037298	1905	1905	1905	1905	0
86	20250306	185800	7037298	1905	1905	1905	1905	0
87	20250306	185700	7037298	1905	1905	1905	1905	0
88	20250306	185600	7037298	1905	1905	1905	1905	0
89	20250306	185500	7037298	1905	1905	1905	1905	0
90	20250306	185400	7037298	1905	1905	1905	1905	0
91	20250306	185300	7037298	1905	1905	1905	1905	0
92	20250306	185200	7037298	1905	1905	1905	1905	115
93	20250306	185100	7037298	1905	1905	1905	1905	0
94	20250306	185000	7037298	1905	1905	1905	1905	0
95	20250306	184900	7037298	1905	1905	1905	1905	0
96	20250306	184800	7037298	1905	1905	1905	1905	0
97	20250306	184700	7037298	1905	1905	1905	1905	0
98	20250306	184600	7037298	1905	1905	1905	1905	0
99	20250306	184500	7037298	1905	1905	1905	1905	0
100	20250306	184400	7037298	1905	1905	1905	1905	0
101	20250306	184300	7037298	1905	1905	1905	1905	0
102	20250306	184200	7037298	1905	1905	1905	1905	0
103	20250306	184100	7037298	1905	1905	1905	1905	0
104	20250306	184000	7037298	1905	1905	1905	1905	0
105	20250306	183900	7037298	1905	1905	1905	1905	0
106	20250306	183800	7037298	1905	1905	1905	1905	0
107	20250306	183700	7037298	1905	1905	1905	1905	0
108	20250306	183600	7037298	1905	1905	1905	1905	0
109	20250306	183500	7037298	1905	1905	1905	1905	0
110	20250306	183400	7037298	1905	1905	1905	1905	0
111	20250306	183300	7037298	1905	1905	1905	1905	0
112	20250306	183200	7037298	1905	1905	1905	1905	0
113	20250306	183100	7037298	1905	1905	1905	1905	0
114	20250306	183000	7037298	1905	1905	1905	1905	0
115	20250306	182900	7037298	1905	1905	1905	1905	0
116	20250306	182800	7037298	1905	1905	1905	1905	0
117	20250306	182700	7037298	1905	1905	1905	1905	0
118	20250306	182600	7037298	1905	1905	1905	1905	0
119	20250306	182500	7037298	1905	1905	1905	1905	0
120	20250306	182400	7037298	1905	1905	1905	1905	0
121	20250306	182300	7037298	1905	1905	1905	1905	0
122	20250306	182200	7037298	1905	1905	1905	1905	115
123	20250306	182100	7037298	1905	1905	1905	1905	0
124	20250306	182000	7037298	1905	1905	1905	1905	0
125	20250306	181900	7037298	1905	1905	1905	1905	0
126	20250306	181800	7037298	1905	1905	1905	1905	0
127	20250306	181700	7037298	1905	1905	1905	1905	0
128	20250306	181600	7037298	1905	1905	1905	1905	0
129	20250306	181500	7037298	1905	1905	1905	1905	0
130	20250306	181400	7037298	1905	1905	1905	1905	0
131	20250306	181300	7037298	1905	1905	1905	1905	0
132	20250306	181200	7037298	1905	1905	1905	1905	0
133	20250306	181100	7037298	1905	1905	1905	1905	0
134	20250306	181000	7037298	1905	1905	1905	1905	0
135	20250306	180900	7037298	1905	1905	1905	1905	0
136	20250306	180800	7037298	1905	1905	1905	1905	0
137	20250306	180700	7037298	1905	1905	1905	1905	0
138	20250306	180600	7037298	1905	1905	1905	1905	0
139	20250306	180500	7037298	1905	1905	1905	1905	0
140	20250306	180400	7037298	1905	1905	1905	1905	0
141	20250306	180300	7037298	1905	1905	1905	1905	0
142	20250306	180200	7037298	1905	1905	1905	1905	0
143	20250306	180100	7037298	1905	1905	1905	1905	0
144	20250306	180000	7037298	1905	1905	1905	1905	0
145	20250306	175900	7037298	1905	1905	1905	1905	0
146	20250306	175800	7037298	1905	1905	1905	1905	0
147	20250306	175700	7037298	1905	1905	1905	1905	0
148	20250306	175600	7037298	1905	1905	1905	1905	0
149	20250306	175500	7037298	1905	1905	1905	1905	0
150	20250306	175400	7037298	1905	1905	1905	1905	0
151	20250306	175300	7037298	1905	1905	1905	1905	0
152	20250306	175200	7037298	1905	1905	1905	1905	115
153	20250306	175100	7037298	1905	1905	1905	1905	0
154	20250306	175000	7037298	1905	1905	1905	1905	0
155	20250306	174900	7037298	1905	1905	1905	1905	0
156	20250306	174800	7037298	1905	1905	1905	1905	0
157	20250306	174700	7037298	1905	1905	1905	1905	0
158	20250306	174600	7037298	1905	1905	1905	1905	0
159	20250306	174500	7037298	1905	1905	1905	1905	0
160	20250306	174400	7037298	1905	1905	1905	1905	0
161	20250306	174300	7037298	1905	1905	1905	1905	0
162	20250306	174200	7037298	1905	1905	1905	1905	0
163	20250306	174100	7037298	1905	1905	1905	1905	0
164	20250306	174000	7037298	1905	1905	1905	1905	0
165	20250306	173900	7037298	1905	1905	1905	1905	0
166	20250306	173800	7037298	1905	1905	1905	1905	0
167	20250306	173700	7037298	1905	1905	1905	1905	0
168	20250306	173600	7037298	1905	1905	1905	1905	0
169	20250306	173500	7037298	1905	1905	1905	1905	0
170	20250306	173400	7037298	1905	1905	1905	1905	0
171	20250306	173300	7037298	1905	1905	1905	1905	0
172	20250306	173200	7037298	1905	1905	1905	1905	0
173	20250306	173100	7037298	1905	1905	1905	1905	0
174	20250306	173000	7037298	1905	1905	1905	1905	0
175	20250306	172900	7037298	1905	1905	1905	1905	0
176	20250306	172800	7037298	1905	1905	1905	1905	0
177	20250306	172700	7037298	1905	1905	1905	1905	0
178	20250306	172600	7037298	1905	1905	1905	1905	0
179	20250306	172500	7037298	1905	1905	1905	1905	0
180	20250306	172400	7037298	1905	1905	1905	1905	0
181	20250306	172300	7037298	1905	1905	1905	1905	0
182	20250306	172200	7037298	1905	1905	1905	1905	115
183	20250306	172100	7037298	1905	1905	1905	1905	0
184	20250306	172000	7037298	1905	1905	1905	1905	0
185	20250306	171900	7037298	1905	1905	1905	1905	0
186	20250306	171800	7037298	1905	1905	1905	1905	0
187	20250306	171700	7037298	1905	1905	1905	1905	0
188	20250306	171600	7037298	1905	1905	1905	1905	0
189	20250306	171500	7037298	1905	1905	1905	1905	0
190	20250306	171400	7037298	1905	1905	1905	1905	0
191	20250306	171300	7037298	1905	1905	1905	1905	0
192	20250306	171200	7037298	1905	1905	1905	1905	0
193	20250306	171100	7037298	1905	1905	1905	1905	0
194	20250306	171000	7037298	1905	1905	1905	1905	0
195	20250306	170900	7037298	1905	1905	1905	1905	0
196	20250306	170800	7037298	1905	1905	1905	1905	0
197	20250306	170700	7037298	1905	1905	1905	1905	0
198	20250306	170600	7037298	1905	1905	1905	1905	0
199	20250306	170500	7037298	1905	1905	1905	1905	0
200	20250306	170400	7037298	1905	1905	1905	1905	0
201	20250306	170300	7037298	1905	1905	1905	1905	0
202	20250306	170200	7037298	1905	1905	1905	1905	0
203	20250306	170100	7037298	1905	1905	1905	1905	0
204	20250306	170000	7037298	1905	1905	1905	1905	0
205	20250306	165900	7037298	1905	1905	1905	1905	0
206	20250306	165800	7037298	1905	1905	1905	1905	0
207	20250306	165700	7037298	1905	1905	1905	1905	0
208	20250306	165600	7037298	1905	1905	1905	1905	0
209	20250306	165500	7037298	1905	1905	1905	1905	0
210	20250306	165400	7037298	1905	1905	1905	1905	0
211	20250306	165300	7037298	1905	1905	1905	1905	0
212	20250306	165200	7037298	1905	1905	1905	1905	115
213	20250306	165100	7037298	1905	1905	1905	1905	0
214	20250306	165000	7037298	1905	1905	1905	1905	0
215	20250306	164900	7037298	1905	1905	1905	1905	0
216	20250306	164800	7037298	1905	1905	1905	1905	0
217	20250306	164700	7037298	1905	1905	1905	1905	0
218	20250306	164600	7037298	1905	1905	1905	1905	0
219	20250306	164500	7037298	1905	1905	1905	1905	0
220	20250306	164400	7037298	1905	1905	1905	1905	0
221	20250306	164300	7037298	1905	1905	1905	1905	0
222	20250306	164200	7037298	1905	1905	1905	1905	0
223	20250306	164100	7037298	1905	1905	1905	1905	0
224	20250306	164000	7037298	1905	1905	1905	1905	0
225	20250306	163900	7037298	1905	1905	1905	1905	0
226	20250306	163800	7037298	1905	1905	1905	1905	0
227	20250306	163700	7037298	1905	1905	1905	1905	0
228	20250306	163600	7037298	1905	1905	1905	1905	0
229	20250306	163500	7037298	1905	1905	1905	1905	0
230	20250306	163400	7037298	1905	1905	1905	1905	0
231	20250306	163300	7037298	1905	1905	1905	1905	0
232	20250306	163200	7037298	1905	1905	1905	1905	0
233	20250306	163100	7037298	1905	1905	1905	1905	0
234	20250306	163000	7037298	1905	1905	1905	1905	0
235	20250306	162900	7037298	1905	1905	1905	1905	0
236	20250306	162800	7037298	1905	1905	1905	1905	0
237	20250306	162700	7037298	1905	1905	1905	1905	0
238	20250306	162600	7037298	1905	1905	1905	1905	0
239	20250306	162500	7037298	1905	1905	1905	1905	0
240	20250306	162400	7037298	1905	1905	1905	1905	0
241	20250306	162300	7037298	1905	1905	1905	1905	0
242	20250306	162200	7037298	1905	1905	1905	1905	115
243	20250306	162100	7037298	1905	1905	1905	1905	0
244	20250306	162000	7037298	1905	1905	1905	1905	0
245	20250306	161900	7037298	1905	1905	1905	1905	0
246	20250306	161800	7037298	1905	1905	1905	1905	0
247	20250306	161700	7037298	1905	1905	1905	1905	0
248	20250306	161600	7037298	1905	1905	1905	1905	0
249	20250306	161500	7037298	1905	1905	1905	1905	0
250	20250306	161400	7037298	1905	1905	1905	1905	0
251	20250306	161300	7037298	1905	1905	1905	1905	0
252	20250306	161200	7037298	1905	1905	1905	1905	0
253	20250306	161100	7037298	1905	1905	1905	1905	0
254	20250306	161000	7037298	1905	1905	1905	1905	0
255	20250306	160900	7037298	1905	1905	1905	1905	0
256	20250306	160800	7037298	1905	1905	1905	1905	0
257	20250306	160700	7037298	1905	1905	1905	1905	0
258	20250306	160600	7037298	1905	1905	1905	1905	0
259	20250306	160500	7037298	1905	1905	1905	1905	0
260	20250306	160400	7037298	1905	1905	1905	1905	0
261	20250306	160300	7037298	1905	1905	1905	1905	0
262	20250306	160200	7037298	1905	1905	1905	1905	0
263	20250306	160100	7037298	1905	1905	1905	1905	0
264	20250306	160000	7037298	1905	1905	1905	1905	0
265	20250306	155900	7037298	1905	1905	1905	1905	0
266	20250306	155800	7037298	1905	1905	1905	1905	0
267	20250306	155700	7037298	1905	1905	1905	1905	0
268	20250306	155600	7037298	1905	1905	1905	1905	0
269	20250306	155500	7037298	1905	1905	1905	1905	0
270	20250306	155400	7037298	1905	1905	1905	1905	0
271	20250306	155300	7037298	1905	1905	1905	1905	0
272	20250306	155200	7037298	1905	1905	1905	1905	115
273	20250306	155100	7037298	1905	1905	1905	1905	0
274	20250306	155000	7037298	1905	1905	1905	1905	0
275	20250306	154900	7037298	1905	1905	1905	1905	0
276	20250306	154800	7037298	1905	1905	1905	1905	0
277	20250306	154700	7037298	1905	1905	1905	1905	0
278	20250306	154600	7037298	1905	1905	1905	1905	0
279	20250306	154500	7037298	1905	1905	1905	1905	0
280	20250306	154400	7037298	1905	1905	1905	1905	0
281	20250306	154300	7037298	1905	1905	1905	1905	0
282	20250306	154200	7037298	1905	1905	1905	1905	0
283	20250306	154100	7037298	1905	1905	1905	1905	0
284	20250306	154000	7037298	1905	1905	1905	1905	0
285	20250306	153900	7037298	1905	1905	1905	1905	0
286	20250306	153800	7037298	1905	1905	1905	1905	0
287	20250306	153700	7037298	1905	1905	1905	1905	0
288	20250306	153600	7037298	1905	1905	1905	1905	0
289	20250306	153500	7037298	1905	1905	1905	1905	0
290	20250306	153400	7037298	1905	1905	1905	1905	0
291	20250306	153300	7037298	1905	1905	1905	1905	0
292	20250306	153200	7037298	1905	1905	1905	1905	0
293	20250306	153100	7037298	1905	1905	1905	1905	0
294	20250306	153000	7037298	1905	1905	1905	1905	115
295	20250306	152900	6818223	1906	1906	1906	1906	0
296	20250306	152800	6818223	1906	1906	1906	1906	0
297	20250306	152700	6818223	1906	1906	1906	1906	0
298	20250306	152600	6818223	1906	1906	1906	1906	0
299	20250306	152500	6818223	1906	1906	1906	1906	0
300	20250306	152400	6818223	1906	1906	1906	1906	0
301	20250306	152300	6818223	1906	1906	1906	1906	0
302	20250306	152200	6818223	1906	1906	1906	1906	0
303	20250306	152100	6818223	1906	1906	1906	1906	0
304	20250306	152000	6818223	1906	1906	1906	1906	0
305	20250306	151900	6818223	1906	1906	1906	1906	0
306	20250306	151800	6818223	1906	1906	1906	1906	0
307	20250306	151700	6818223	1906	1906	1906	1906	0
308	20250306	151600	6818223	1906	1906	1906	1906	0
309	20250306	151500	6818223	1906	1906	1906	1906	0
310	20250306	151400	6818223	1906	1906	1906	1906	4
311	20250306	151300	6810599	1906	1894	1906	1894	169
312	20250306	151200	6490501	1894	1894	1894	1894	11
313	20250306	151100	6469667	1894	1894	1894	1894	10
314	20250306	151000	6450727	1894	1894	1894	1894	0
315	20250306	150900	6450727	1894	1894	1894	1894	4
316	20250306	150800	6443151	1890	1892	1892	1890	210
317	20250306	150700	6046206	1892	1892	1892	1892	0
318	20250306	150600	6046206	1892	1893	1893	1892	500
319	20250306	150500	5100184	1894	1895	1895	1894	26
320	20250306	150400	5050939	1907	1907	1907	1907	10
321	20250306	150300	5031869	1907	1907	1907	1907	0
322	20250306	150200	5031869	1907	1907	1907	1907	0
323	20250306	150100	5031869	1907	1907	1907	1907	0
324	20250306	150000	5031869	1907	1907	1907	1907	0
325	20250306	145900	5031869	1907	1907	1907	1907	0
326	20250306	145800	5031869	1907	1907	1907	1907	0
327	20250306	145700	5031869	1907	1907	1907	1907	0
328	20250306	145600	5031869	1907	1907	1907	1907	0
329	20250306	145500	5031869	1907	1907	1907	1907	0
330	20250306	145400	5031869	1907	1907	1907	1907	0
331	20250306	145300	5031869	1907	1907	1907	1907	0
332	20250306	145200	5031869	1907	1906	1907	1906	14
333	20250306	145100	5005177	1905	1905	1905	1905	18
334	20250306	145000	4970887	1907	1907	1907	1907	0
335	20250306	144900	4970887	1907	1907	1907	1907	0
336	20250306	144800	4970887	1907	1907	1907	1907	0
337	20250306	144700	4970887	1907	1907	1907	1907	0
338	20250306	144600	4970887	1907	1907	1907	1907	0
339	20250306	144500	4970887	1907	1907	1907	1907	0
340	20250306	144400	4970887	1907	1907	1907	1907	0
341	20250306	144300	4970887	1907	1907	1907	1907	0
342	20250306	144200	4970887	1907	1907	1907	1907	0
343	20250306	144100	4970887	1907	1907	1907	1907	0
344	20250306	144000	4970887	1907	1907	1907	1907	0
345	20250306	143900	4970887	1907	1907	1907	1907	0
346	20250306	143800	4970887	1907	1907	1907	1907	0
347	20250306	143700	4970887	1907	1907	1907	1907	0
348	20250306	143600	4970887	1907	1907	1907	1907	0
349	20250306	143500	4970887	1907	1907	1907	1907	0
350	20250306	143400	4970887	1907	1907	1907	1907	0
351	20250306	143300	4970887	1907	1907	1907	1907	0
352	20250306	143200	4970887	1907	1907	1907	1907	0
353	20250306	143100	4970887	1907	1907	1907	1907	0
354	20250306	143000	4970887	1907	1907	1907	1907	0
355	20250306	142900	4970887	1907	1907	1907	1907	0
356	20250306	142800	4970887	1907	1907	1907	1907	0
357	20250306	142700	4970887	1907	1907	1907	1907	0
358	20250306	142600	4970887	1907	1907	1907	1907	0
359	20250306	142500	4970887	1907	1907	1907	1907	0
360	20250306	142400	4970887	1907	1907	1907	1907	0
361	20250306	142300	4970887	1907	1907	1907	1907	0
362	20250306	142200	4970887	1907	1907	1907	1907	0
363	20250306	142100	4970887	1907	1907	1907	1907	0
364	20250306	142000	4970887	1907	1907	1907	1907	0
365	20250306	141900	4970887	1907	1907	1907	1907	0
366	20250306	141800	4970887	1907	1907	1907	1907	0
367	20250306	141700	4970887	1907	1907	1907	1907	0
368	20250306	141600	4970887	1907	1907	1907	1907	0
369	20250306	141500	4970887	1907	1907	1907	1907	0
370	20250306	141400	4970887	1907	1907	1907	1907	0
371	20250306	141300	4970887	1907	1907	1907	1907	0
372	20250306	141200	4970887	1907	1907	1907	1907	0
373	20250306	141100	4970887	1907	1907	1907	1907	0
374	20250306	141000	4970887	1907	1907	1907	1907	0
375	20250306	140900	4970887	1907	1907	1907	1907	0
376	20250306	140800	4970887	1907	1907	1907	1907	0
377	20250306	140700	4970887	1907	1907	1907	1907	0
378	20250306	140600	4970887	1907	1907	1907	1907	0
379	20250306	140500	4970887	1907	1907	1907	1907	0
380	20250306	140400	4970887	1907	1907	1907	1907	0
381	20250306	140300	4970887	1907	1907	1907	1907	0
382	20250306	140200	4970887	1907	1907	1907	1907	0
383	20250306	140100	4970887	1907	1907	1907	1907	0
384	20250306	140000	4970887	1907	1907	1907	1907	0
385	20250306	135900	4970887	1907	1907	1907	1907	0
386	20250306	135800	4970887	1907	1907	1907	1907	0
387	20250306	135700	4970887	1907	1907	1907	1907	0
388	20250306	135600	4970887	1907	1907	1907	1907	6
389	20250306	135500	4959445	1893	1893	1893	1893	93
390	20250306	135400	4783396	1893	1893	1893	1893	92
391	20250306	135300	4609240	1893	1897	1897	1893	5
392	20250306	135200	4599765	1909	1909	1909	1909	0
393	20250306	135100	4599765	1909	1909	1909	1909	0
394	20250306	135000	4599765	1909	1909	1909	1909	0
395	20250306	134900	4599765	1909	1909	1909	1909	0
396	20250306	134800	4599765	1909	1909	1909	1909	0
397	20250306	134700	4599765	1909	1909	1909	1909	0
398	20250306	134600	4599765	1909	1909	1909	1909	0
399	20250306	134500	4599765	1909	1909	1909	1909	0
400	20250306	134400	4599765	1909	1909	1909	1909	0
401	20250306	134300	4599765	1909	1909	1909	1909	0
402	20250306	134200	4599765	1909	1909	1909	1909	0
403	20250306	134100	4599765	1909	1909	1909	1909	0
404	20250306	134000	4599765	1909	1909	1909	1909	0
405	20250306	133900	4599765	1909	1909	1909	1909	0
406	20250306	133800	4599765	1909	1909	1909	1909	0
407	20250306	133700	4599765	1909	1909	1909	1909	0
408	20250306	133600	4599765	1909	1909	1909	1909	0
409	20250306	133500	4599765	1909	1909	1909	1909	0
410	20250306	133400	4599765	1909	1909	1909	1909	0
411	20250306	133300	4599765	1909	1909	1909	1909	0
412	20250306	133200	4599765	1909	1909	1909	1909	0
413	20250306	133100	4599765	1909	1909	1909	1909	0
414	20250306	133000	4599765	1909	1909	1909	1909	0
415	20250306	132900	4599765	1909	1909	1909	1909	0
416	20250306	132800	4599765	1909	1909	1909	1909	0
417	20250306	132700	4599765	1909	1909	1909	1909	0
418	20250306	132600	4599765	1909	1909	1909	1909	0
419	20250306	132500	4599765	1909	1909	1909	1909	0
420	20250306	132400	4599765	1909	1909	1909	1909	0
421	20250306	132300	4599765	1909	1909	1909	1909	0
422	20250306	132200	4599765	1909	1909	1909	1909	0
423	20250306	132100	4599765	1909	1909	1909	1909	0
424	20250306	132000	4599765	1909	1909	1909	1909	0
425	20250306	131900	4599765	1909	1909	1909	1909	0
426	20250306	131800	4599765	1909	1909	1909	1909	2
427	20250306	131700	4595947	1909	1909	1909	1909	0
428	20250306	131600	4595947	1909	1909	1909	1909	0
429	20250306	131500	4595947	1909	1909	1909	1909	0
430	20250306	131400	4595947	1909	1908	1909	1908	30
431	20250306	131300	4538681	1911	1911	1911	1911	0
432	20250306	131200	4538681	1911	1911	1911	1911	0
433	20250306	131100	4538681	1911	1911	1911	1911	0
434	20250306	131000	4538681	1911	1911	1911	1911	0
435	20250306	130900	4538681	1911	1911	1911	1911	0
436	20250306	130800	4538681	1911	1911	1911	1911	0
437	20250306	130700	4538681	1911	1911	1911	1911	0
438	20250306	130600	4538681	1911	1911	1911	1911	0
439	20250306	130500	4538681	1911	1911	1911	1911	0
440	20250306	130400	4538681	1911	1911	1911	1911	0
441	20250306	130300	4538681	1911	1911	1911	1911	0
442	20250306	130200	4538681	1911	1911	1911	1911	0
443	20250306	130100	4538681	1911	1911	1911	1911	0
444	20250306	130000	4538681	1911	1911	1911	1911	0
445	20250306	125900	4538681	1911	1911	1911	1911	0
446	20250306	125800	4538681	1911	1911	1911	1911	0
447	20250306	125700	4538681	1911	1911	1911	1911	0
448	20250306	125600	4538681	1911	1911	1911	1911	0
449	20250306	125500	4538681	1911	1911	1911	1911	0
450	20250306	125400	4538681	1911	1911	1911	1911	0
451	20250306	125300	4538681	1911	1911	1911	1911	0
452	20250306	125200	4538681	1911	1911	1911	1911	0
453	20250306	125100	4538681	1911	1911	1911	1911	0
454	20250306	125000	4538681	1911	1911	1911	1911	0
455	20250306	124900	4538681	1911	1911	1911	1911	0
456	20250306	124800	4538681	1911	1911	1911	1911	0
457	20250306	124700	4538681	1911	1911	1911	1911	0
458	20250306	124600	4538681	1911	1911	1911	1911	0
459	20250306	124500	4538681	1911	1911	1911	1911	0
460	20250306	124400	4538681	1911	1911	1911	1911	0
461	20250306	124300	4538681	1911	1911	1911	1911	0
462	20250306	124200	4538681	1911	1911	1911	1911	0
463	20250306	124100	4538681	1911	1911	1911	1911	0
464	20250306	124000	4538681	1911	1911	1911	1911	0
465	20250306	123900	4538681	1911	1911	1911	1911	0
466	20250306	123800	4538681	1911	1911	1911	1911	0
467	20250306	123700	4538681	1911	1911	1911	1911	0
468	20250306	123600	4538681	1911	1911	1911	1911	0
469	20250306	123500	4538681	1911	1911	1911	1911	0
470	20250306	123400	4538681	1911	1911	1911	1911	0
471	20250306	123300	4538681	1911	1911	1911	1911	1
472	20250306	123200	4536770	1900	1900	1900	1900	0
473	20250306	123100	4536770	1900	1900	1900	1900	0
474	20250306	123000	4536770	1900	1900	1900	1900	0
475	20250306	122900	4536770	1900	1900	1900	1900	0
476	20250306	122800	4536770	1900	1900	1900	1900	0
477	20250306	122700	4536770	1900	1900	1900	1900	0
478	20250306	122600	4536770	1900	1900	1900	1900	6
479	20250306	122500	4525370	1900	1900	1900	1900	180
480	20250306	122400	4183370	1900	1900	1900	1900	14
481	20250306	122300	4156770	1912	1912	1912	1912	0
482	20250306	122200	4156770	1912	1912	1912	1912	0
483	20250306	122100	4156770	1912	1912	1912	1912	0
484	20250306	122000	4156770	1912	1912	1912	1912	0
485	20250306	121900	4156770	1912	1912	1912	1912	0
486	20250306	121800	4156770	1912	1912	1912	1912	0
487	20250306	121700	4156770	1912	1912	1912	1912	0
488	20250306	121600	4156770	1912	1912	1912	1912	0
489	20250306	121500	4156770	1912	1912	1912	1912	0
490	20250306	121400	4156770	1912	1912	1912	1912	0
491	20250306	121300	4156770	1912	1912	1912	1912	0
492	20250306	121200	4156770	1912	1912	1912	1912	0
493	20250306	121100	4156770	1912	1912	1912	1912	0
494	20250306	121000	4156770	1912	1912	1912	1912	0
495	20250306	120900	4156770	1912	1912	1912	1912	0
496	20250306	120800	4156770	1912	1912	1912	1912	0
497	20250306	120700	4156770	1912	1912	1912	1912	0
498	20250306	120600	4156770	1912	1912	1912	1912	0
499	20250306	120500	4156770	1912	1912	1912	1912	0
500	20250306	120400	4156770	1912	1912	1912	1912	0
501	20250306	120300	4156770	1912	1892	1912	1892	200
502	20250306	120200	3777041	1892	1892	1892	1892	0
503	20250306	120100	3777041	1892	1892	1892	1892	0
504	20250306	120000	3777041	1892	1892	1892	1892	0
505	20250306	115900	3777041	1892	1892	1892	1892	0
506	20250306	115800	3777041	1892	1892	1892	1892	0
507	20250306	115700	3777041	1892	1892	1892	1892	0
508	20250306	115600	3777041	1892	1892	1892	1892	0
509	20250306	115500	3777041	1892	1892	1892	1892	0
510	20250306	115400	3777041	1892	1892	1892	1892	0
511	20250306	115300	3777041	1892	1892	1892	1892	200
512	20250306	115200	3398641	1892	1892	1892	1892	0
513	20250306	115100	3398641	1892	1892	1892	1892	0
514	20250306	115000	3398641	1892	1892	1892	1892	0
515	20250306	114900	3398641	1892	1892	1892	1892	0
516	20250306	114800	3398641	1892	1892	1892	1892	0
517	20250306	114700	3398641	1892	1892	1892	1892	0
518	20250306	114600	3398641	1892	1892	1892	1892	0
519	20250306	114500	3398641	1892	1892	1892	1892	53
520	20250306	114400	3298365	1892	1892	1892	1892	0
521	20250306	114300	3298365	1892	1892	1892	1892	0
522	20250306	114200	3298365	1892	1892	1892	1892	0
523	20250306	114100	3298365	1892	1892	1892	1892	0
524	20250306	114000	3298365	1892	1892	1892	1892	0
525	20250306	113900	3298365	1892	1892	1892	1892	0
526	20250306	113800	3298365	1892	1892	1892	1892	0
527	20250306	113700	3298365	1892	1892	1892	1892	0
528	20250306	113600	3298365	1892	1892	1892	1892	0
529	20250306	113500	3298365	1892	1892	1892	1892	0
530	20250306	113400	3298365	1892	1892	1892	1892	0
531	20250306	113300	3298365	1892	1892	1892	1892	0
532	20250306	113200	3298365	1892	1892	1892	1892	0
533	20250306	113100	3298365	1892	1892	1892	1892	0
534	20250306	113000	3298365	1892	1892	1892	1892	0
535	20250306	112900	3298365	1892	1892	1892	1892	0
536	20250306	112800	3298365	1892	1892	1892	1892	0
537	20250306	112700	3298365	1892	1893	1893	1892	2
538	20250306	112600	3294580	1913	1913	1913	1913	0
539	20250306	112500	3294580	1913	1913	1913	1913	0
540	20250306	112400	3294580	1913	1913	1913	1913	0
541	20250306	112300	3294580	1913	1913	1913	1913	0
542	20250306	112200	3294580	1913	1913	1913	1913	0
543	20250306	112100	3294580	1913	1913	1913	1913	0
544	20250306	112000	3294580	1913	1913	1913	1913	0
545	20250306	111900	3294580	1913	1913	1913	1913	0
546	20250306	111800	3294580	1913	1913	1913	1913	0
547	20250306	111700	3294580	1913	1913	1913	1913	0
548	20250306	111600	3294580	1913	1913	1913	1913	0
549	20250306	111500	3294580	1913	1913	1913	1913	0
550	20250306	111400	3294580	1913	1913	1913	1913	0
551	20250306	111300	3294580	1913	1913	1913	1913	0
552	20250306	111200	3294580	1913	1913	1913	1913	0
553	20250306	111100	3294580	1913	1913	1913	1913	0
554	20250306	111000	3294580	1913	1913	1913	1913	0
555	20250306	110900	3294580	1913	1913	1913	1913	1
556	20250306	110800	3292667	1894	1894	1894	1894	0
557	20250306	110700	3292667	1894	1894	1894	1894	0
558	20250306	110600	3292667	1894	1895	1895	1894	2
559	20250306	110500	3288878	1913	1913	1913	1913	0
560	20250306	110400	3288878	1913	1913	1913	1913	0
561	20250306	110300	3288878	1913	1913	1913	1913	1
562	20250306	110200	3286965	1912	1912	1912	1912	1
563	20250306	110100	3285053	1913	1913	1913	1913	0
564	20250306	110000	3285053	1913	1913	1913	1913	0
565	20250306	105900	3285053	1913	1913	1913	1913	0
566	20250306	105800	3285053	1913	1913	1913	1913	0
567	20250306	105700	3285053	1913	1913	1913	1913	0
568	20250306	105600	3285053	1913	1913	1913	1913	0
569	20250306	105500	3285053	1913	1913	1913	1913	0
570	20250306	105400	3285053	1913	1913	1913	1913	0
571	20250306	105300	3285053	1913	1913	1913	1913	0
572	20250306	105200	3285053	1913	1913	1913	1913	0
573	20250306	105100	3285053	1913	1895	1913	1895	2
574	20250306	105000	3281245	1913	1913	1913	1913	0
575	20250306	104900	3281245	1913	1913	1913	1913	0
576	20250306	104800	3281245	1913	1913	1913	1913	0
577	20250306	104700	3281245	1913	1913	1913	1913	1
578	20250306	104600	3279332	1912	1912	1912	1912	0
579	20250306	104500	3279332	1912	1912	1912	1912	0
580	20250306	104400	3279332	1912	1912	1912	1912	0
581	20250306	104300	3279332	1912	1912	1912	1912	0
582	20250306	104200	3279332	1912	1912	1912	1912	0
583	20250306	104100	3279332	1912	1912	1912	1912	0
584	20250306	104000	3279332	1912	1912	1912	1912	0
585	20250306	103900	3279332	1912	1912	1912	1912	0
586	20250306	103800	3279332	1912	1912	1912	1912	0
587	20250306	103700	3279332	1912	1912	1912	1912	0
588	20250306	103600	3279332	1912	1912	1912	1912	0
589	20250306	103500	3279332	1912	1912	1912	1912	0
590	20250306	103400	3279332	1912	1912	1912	1912	0
591	20250306	103300	3279332	1912	1912	1912	1912	0
592	20250306	103200	3279332	1912	1912	1912	1912	301
593	20250306	103100	2703820	1877	1877	1877	1877	20
594	20250306	103000	2666280	1915	1915	1915	1915	0
595	20250306	102900	2666280	1915	1915	1915	1915	0
596	20250306	102800	2666280	1915	1915	1915	1915	0
597	20250306	102700	2666280	1915	1915	1915	1915	0
598	20250306	102600	2666280	1915	1915	1915	1915	0
599	20250306	102500	2666280	1915	1915	1915	1915	0
600	20250306	102400	2666280	1915	1915	1915	1915	0
601	20250306	102300	2666280	1915	1915	1915	1915	0
602	20250306	102200	2666280	1915	1915	1915	1915	0
603	20250306	102100	2666280	1915	1915	1915	1915	0
604	20250306	102000	2666280	1915	1915	1915	1915	0
605	20250306	101900	2666280	1915	1915	1915	1915	0
606	20250306	101800	2666280	1915	1915	1915	1915	0
607	20250306	101700	2666280	1915	1915	1915	1915	0
608	20250306	101600	2666280	1915	1915	1915	1915	0
609	20250306	101500	2666280	1915	1915	1915	1915	0
610	20250306	101400	2666280	1915	1915	1915	1915	1
611	20250306	101300	2664365	1915	1915	1915	1915	0
612	20250306	101200	2664365	1915	1914	1915	1914	2
613	20250306	101100	2660536	1915	1915	1915	1915	0
614	20250306	101000	2660536	1915	1915	1915	1915	0
615	20250306	100900	2660536	1915	1915	1915	1915	0
616	20250306	100800	2660536	1915	1915	1915	1915	0
617	20250306	100700	2660536	1915	1915	1915	1915	0
618	20250306	100600	2660536	1915	1915	1915	1915	0
619	20250306	100500	2660536	1915	1915	1915	1915	0
620	20250306	100400	2660536	1915	1915	1915	1915	0
621	20250306	100300	2660536	1915	1914	1915	1914	3
622	20250306	100200	2654793	1915	1914	1915	1914	16
623	20250306	100100	2624166	1915	1915	1915	1915	0
624	20250306	100000	2624166	1915	1915	1915	1915	10
625	20250306	095900	2605016	1915	1915	1915	1915	0
626	20250306	095800	2605016	1915	1915	1915	1915	0
627	20250306	095700	2605016	1915	1915	1915	1915	0
628	20250306	095600	2605016	1915	1915	1915	1915	94
629	20250306	095500	2425006	1915	1915	1915	1915	0
630	20250306	095400	2425006	1915	1915	1915	1915	0
631	20250306	095300	2425006	1915	1915	1915	1915	0
632	20250306	095200	2425006	1915	1905	1915	1905	16
633	20250306	095100	2394516	1905	1882	1905	1882	417
634	20250306	095000	1606576	1882	1882	1882	1882	0
635	20250306	094900	1606576	1882	1882	1882	1882	0
636	20250306	094800	1606576	1882	1882	1882	1882	0
637	20250306	094700	1606576	1882	1882	1882	1882	0
638	20250306	094600	1606576	1882	1882	1882	1882	0
639	20250306	094500	1606576	1882	1882	1882	1882	9
640	20250306	094400	1589638	1882	1882	1882	1882	0
641	20250306	094300	1589638	1882	1882	1882	1882	0
642	20250306	094200	1589638	1882	1882	1882	1882	0
643	20250306	094100	1589638	1882	1882	1882	1882	0
644	20250306	094000	1589638	1882	1882	1882	1882	0
645	20250306	093900	1589638	1882	1882	1882	1882	0
646	20250306	093800	1589638	1882	1882	1882	1882	0
647	20250306	093700	1589638	1882	1882	1882	1882	0
648	20250306	093600	1589638	1882	1882	1882	1882	0
649	20250306	093500	1589638	1882	1882	1882	1882	0
650	20250306	093400	1589638	1882	1882	1882	1882	0
651	20250306	093300	1589638	1882	1882	1882	1882	0
652	20250306	093200	1589638	1882	1882	1882	1882	0
653	20250306	093100	1589638	1882	1882	1882	1882	0
654	20250306	093000	1589638	1882	1882	1882	1882	0
655	20250306	092900	1589638	1882	1882	1882	1882	0
656	20250306	092800	1589638	1882	1882	1882	1882	0
657	20250306	092700	1589638	1882	1882	1882	1882	0
658	20250306	092600	1589638	1882	1882	1882	1882	0
659	20250306	092500	1589638	1882	1882	1882	1882	0
660	20250306	092400	1589638	1882	1882	1882	1882	0
661	20250306	092300	1589638	1882	1882	1882	1882	0
662	20250306	092200	1589638	1882	1882	1882	1882	0
663	20250306	092100	1589638	1882	1882	1882	1882	0
664	20250306	092000	1589638	1882	1882	1882	1882	0
665	20250306	091900	1589638	1882	1882	1882	1882	4
666	20250306	091800	1582110	1882	1882	1882	1882	0
667	20250306	091700	1582110	1882	1882	1882	1882	0
668	20250306	091600	1582110	1882	1882	1882	1882	0
669	20250306	091500	1582110	1882	1882	1882	1882	1
670	20250306	091400	1580228	1872	1880	1880	1872	552
671	20250306	091300	546848	1882	1882	1882	1882	0
672	20250306	091200	546848	1882	1882	1882	1882	0
673	20250306	091100	546848	1882	1882	1882	1882	0
674	20250306	091000	546848	1882	1882	1882	1882	0
675	20250306	090900	546848	1882	1882	1882	1882	0
676	20250306	090800	546848	1882	1882	1882	1882	0
677	20250306	090700	546848	1882	1882	1882	1882	0
678	20250306	090600	546848	1882	1882	1882	1882	0
679	20250306	090500	546848	1882	1882	1882	1882	0
680	20250306	090400	546848	1882	1882	1882	1882	0
681	20250306	090300	546848	1882	1882	1882	1882	0
682	20250306	090200	546848	1882	1882	1882	1882	1
683	20250306	090100	544966	1876	1880	1880	1876	168
684	20250306	090000	229482	1881	1881	1881	1881	122