KissMeData/122690/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202200	10845023	1894	1894	1894	1894	147
3	20250307	202100	10845023	1894	1894	1894	1894	0
4	20250307	202000	10845023	1894	1894	1894	1894	0
5	20250307	201900	10845023	1894	1894	1894	1894	0
6	20250307	201800	10845023	1894	1894	1894	1894	0
7	20250307	201700	10845023	1894	1894	1894	1894	0
8	20250307	201600	10845023	1894	1894	1894	1894	0
9	20250307	201500	10845023	1894	1894	1894	1894	0
10	20250307	201400	10845023	1894	1894	1894	1894	0
11	20250307	201300	10845023	1894	1894	1894	1894	0
12	20250307	201200	10845023	1894	1894	1894	1894	0
13	20250307	201100	10845023	1894	1894	1894	1894	0
14	20250307	201000	10845023	1894	1894	1894	1894	0
15	20250307	200900	10845023	1894	1894	1894	1894	0
16	20250307	200800	10845023	1894	1894	1894	1894	0
17	20250307	200700	10845023	1894	1894	1894	1894	0
18	20250307	200600	10845023	1894	1894	1894	1894	0
19	20250307	200500	10845023	1894	1894	1894	1894	0
20	20250307	200400	10845023	1894	1894	1894	1894	0
21	20250307	200300	10845023	1894	1894	1894	1894	0
22	20250307	200200	10845023	1894	1894	1894	1894	0
23	20250307	200100	10845023	1894	1894	1894	1894	0
24	20250307	200000	10845023	1894	1894	1894	1894	0
25	20250307	195900	10845023	1894	1894	1894	1894	0
26	20250307	195800	10845023	1894	1894	1894	1894	0
27	20250307	195700	10845023	1894	1894	1894	1894	0
28	20250307	195600	10845023	1894	1894	1894	1894	0
29	20250307	195500	10845023	1894	1894	1894	1894	0
30	20250307	195400	10845023	1894	1894	1894	1894	0
31	20250307	195300	10845023	1894	1894	1894	1894	0
32	20250307	195200	10845023	1894	1894	1894	1894	147
33	20250307	195100	10845023	1894	1894	1894	1894	0
34	20250307	195000	10845023	1894	1894	1894	1894	0
35	20250307	194900	10845023	1894	1894	1894	1894	0
36	20250307	194800	10845023	1894	1894	1894	1894	0
37	20250307	194700	10845023	1894	1894	1894	1894	0
38	20250307	194600	10845023	1894	1894	1894	1894	0
39	20250307	194500	10845023	1894	1894	1894	1894	0
40	20250307	194400	10845023	1894	1894	1894	1894	0
41	20250307	194300	10845023	1894	1894	1894	1894	0
42	20250307	194200	10845023	1894	1894	1894	1894	0
43	20250307	194100	10845023	1894	1894	1894	1894	0
44	20250307	194000	10845023	1894	1894	1894	1894	0
45	20250307	193900	10845023	1894	1894	1894	1894	0
46	20250307	193800	10845023	1894	1894	1894	1894	0
47	20250307	193700	10845023	1894	1894	1894	1894	0
48	20250307	193600	10845023	1894	1894	1894	1894	0
49	20250307	193500	10845023	1894	1894	1894	1894	0
50	20250307	193400	10845023	1894	1894	1894	1894	0
51	20250307	193300	10845023	1894	1894	1894	1894	0
52	20250307	193200	10845023	1894	1894	1894	1894	0
53	20250307	193100	10845023	1894	1894	1894	1894	0
54	20250307	193000	10845023	1894	1894	1894	1894	0
55	20250307	192900	10845023	1894	1894	1894	1894	0
56	20250307	192800	10845023	1894	1894	1894	1894	0
57	20250307	192700	10845023	1894	1894	1894	1894	0
58	20250307	192600	10845023	1894	1894	1894	1894	0
59	20250307	192500	10845023	1894	1894	1894	1894	0
60	20250307	192400	10845023	1894	1894	1894	1894	0
61	20250307	192300	10845023	1894	1894	1894	1894	0
62	20250307	192200	10845023	1894	1894	1894	1894	147
63	20250307	192100	10845023	1894	1894	1894	1894	0
64	20250307	192000	10845023	1894	1894	1894	1894	0
65	20250307	191900	10845023	1894	1894	1894	1894	0
66	20250307	191800	10845023	1894	1894	1894	1894	0
67	20250307	191700	10845023	1894	1894	1894	1894	0
68	20250307	191600	10845023	1894	1894	1894	1894	0
69	20250307	191500	10845023	1894	1894	1894	1894	0
70	20250307	191400	10845023	1894	1894	1894	1894	0
71	20250307	191300	10845023	1894	1894	1894	1894	0
72	20250307	191200	10845023	1894	1894	1894	1894	0
73	20250307	191100	10845023	1894	1894	1894	1894	0
74	20250307	191000	10845023	1894	1894	1894	1894	0
75	20250307	190900	10845023	1894	1894	1894	1894	0
76	20250307	190800	10845023	1894	1894	1894	1894	0
77	20250307	190700	10845023	1894	1894	1894	1894	0
78	20250307	190600	10845023	1894	1894	1894	1894	0
79	20250307	190500	10845023	1894	1894	1894	1894	0
80	20250307	190400	10845023	1894	1894	1894	1894	0
81	20250307	190300	10845023	1894	1894	1894	1894	0
82	20250307	190200	10845023	1894	1894	1894	1894	0
83	20250307	190100	10845023	1894	1894	1894	1894	0
84	20250307	190000	10845023	1894	1894	1894	1894	0
85	20250307	185900	10845023	1894	1894	1894	1894	0
86	20250307	185800	10845023	1894	1894	1894	1894	0
87	20250307	185700	10845023	1894	1894	1894	1894	0
88	20250307	185600	10845023	1894	1894	1894	1894	0
89	20250307	185500	10845023	1894	1894	1894	1894	0
90	20250307	185400	10845023	1894	1894	1894	1894	0
91	20250307	185300	10845023	1894	1894	1894	1894	0
92	20250307	185200	10845023	1894	1894	1894	1894	147
93	20250307	185100	10845023	1894	1894	1894	1894	0
94	20250307	185000	10845023	1894	1894	1894	1894	0
95	20250307	184900	10845023	1894	1894	1894	1894	0
96	20250307	184800	10845023	1894	1894	1894	1894	0
97	20250307	184700	10845023	1894	1894	1894	1894	0
98	20250307	184600	10845023	1894	1894	1894	1894	0
99	20250307	184500	10845023	1894	1894	1894	1894	0
100	20250307	184400	10845023	1894	1894	1894	1894	0
101	20250307	184300	10845023	1894	1894	1894	1894	0
102	20250307	184200	10845023	1894	1894	1894	1894	0
103	20250307	184100	10845023	1894	1894	1894	1894	0
104	20250307	184000	10845023	1894	1894	1894	1894	0
105	20250307	183900	10845023	1894	1894	1894	1894	0
106	20250307	183800	10845023	1894	1894	1894	1894	0
107	20250307	183700	10845023	1894	1894	1894	1894	0
108	20250307	183600	10845023	1894	1894	1894	1894	0
109	20250307	183500	10845023	1894	1894	1894	1894	0
110	20250307	183400	10845023	1894	1894	1894	1894	0
111	20250307	183300	10845023	1894	1894	1894	1894	0
112	20250307	183200	10845023	1894	1894	1894	1894	0
113	20250307	183100	10845023	1894	1894	1894	1894	0
114	20250307	183000	10845023	1894	1894	1894	1894	0
115	20250307	182900	10845023	1894	1894	1894	1894	0
116	20250307	182800	10845023	1894	1894	1894	1894	0
117	20250307	182700	10845023	1894	1894	1894	1894	0
118	20250307	182600	10845023	1894	1894	1894	1894	0
119	20250307	182500	10845023	1894	1894	1894	1894	0
120	20250307	182400	10845023	1894	1894	1894	1894	0
121	20250307	182300	10845023	1894	1894	1894	1894	0
122	20250307	182200	10845023	1894	1894	1894	1894	147
123	20250307	182100	10845023	1894	1894	1894	1894	0
124	20250307	182000	10845023	1894	1894	1894	1894	0
125	20250307	181900	10845023	1894	1894	1894	1894	0
126	20250307	181800	10845023	1894	1894	1894	1894	0
127	20250307	181700	10845023	1894	1894	1894	1894	0
128	20250307	181600	10845023	1894	1894	1894	1894	0
129	20250307	181500	10845023	1894	1894	1894	1894	0
130	20250307	181400	10845023	1894	1894	1894	1894	0
131	20250307	181300	10845023	1894	1894	1894	1894	0
132	20250307	181200	10845023	1894	1894	1894	1894	0
133	20250307	181100	10845023	1894	1894	1894	1894	0
134	20250307	181000	10845023	1894	1894	1894	1894	0
135	20250307	180900	10845023	1894	1894	1894	1894	0
136	20250307	180800	10845023	1894	1894	1894	1894	0
137	20250307	180700	10845023	1894	1894	1894	1894	0
138	20250307	180600	10845023	1894	1894	1894	1894	0
139	20250307	180500	10845023	1894	1894	1894	1894	0
140	20250307	180400	10845023	1894	1894	1894	1894	0
141	20250307	180300	10845023	1894	1894	1894	1894	0
142	20250307	180200	10845023	1894	1894	1894	1894	0
143	20250307	180100	10845023	1894	1894	1894	1894	0
144	20250307	180000	10845023	1894	1894	1894	1894	0
145	20250307	175900	10845023	1894	1894	1894	1894	0
146	20250307	175800	10845023	1894	1894	1894	1894	0
147	20250307	175700	10845023	1894	1894	1894	1894	0
148	20250307	175600	10845023	1894	1894	1894	1894	0
149	20250307	175500	10845023	1894	1894	1894	1894	0
150	20250307	175400	10845023	1894	1894	1894	1894	0
151	20250307	175300	10845023	1894	1894	1894	1894	0
152	20250307	175200	10845023	1894	1894	1894	1894	147
153	20250307	175100	10845023	1894	1894	1894	1894	0
154	20250307	175000	10845023	1894	1894	1894	1894	0
155	20250307	174900	10845023	1894	1894	1894	1894	0
156	20250307	174800	10845023	1894	1894	1894	1894	0
157	20250307	174700	10845023	1894	1894	1894	1894	0
158	20250307	174600	10845023	1894	1894	1894	1894	0
159	20250307	174500	10845023	1894	1894	1894	1894	0
160	20250307	174400	10845023	1894	1894	1894	1894	0
161	20250307	174300	10845023	1894	1894	1894	1894	0
162	20250307	174200	10845023	1894	1894	1894	1894	0
163	20250307	174100	10845023	1894	1894	1894	1894	0
164	20250307	174000	10845023	1894	1894	1894	1894	0
165	20250307	173900	10845023	1894	1894	1894	1894	0
166	20250307	173800	10845023	1894	1894	1894	1894	0
167	20250307	173700	10845023	1894	1894	1894	1894	0
168	20250307	173600	10845023	1894	1894	1894	1894	0
169	20250307	173500	10845023	1894	1894	1894	1894	0
170	20250307	173400	10845023	1894	1894	1894	1894	0
171	20250307	173300	10845023	1894	1894	1894	1894	0
172	20250307	173200	10845023	1894	1894	1894	1894	0
173	20250307	173100	10845023	1894	1894	1894	1894	0
174	20250307	173000	10845023	1894	1894	1894	1894	0
175	20250307	172900	10845023	1894	1894	1894	1894	0
176	20250307	172800	10845023	1894	1894	1894	1894	0
177	20250307	172700	10845023	1894	1894	1894	1894	0
178	20250307	172600	10845023	1894	1894	1894	1894	0
179	20250307	172500	10845023	1894	1894	1894	1894	0
180	20250307	172400	10845023	1894	1894	1894	1894	0
181	20250307	172300	10845023	1894	1894	1894	1894	0
182	20250307	172200	10845023	1894	1894	1894	1894	147
183	20250307	172100	10845023	1894	1894	1894	1894	0
184	20250307	172000	10845023	1894	1894	1894	1894	0
185	20250307	171900	10845023	1894	1894	1894	1894	0
186	20250307	171800	10845023	1894	1894	1894	1894	0
187	20250307	171700	10845023	1894	1894	1894	1894	0
188	20250307	171600	10845023	1894	1894	1894	1894	0
189	20250307	171500	10845023	1894	1894	1894	1894	0
190	20250307	171400	10845023	1894	1894	1894	1894	0
191	20250307	171300	10845023	1894	1894	1894	1894	0
192	20250307	171200	10845023	1894	1894	1894	1894	0
193	20250307	171100	10845023	1894	1894	1894	1894	0
194	20250307	171000	10845023	1894	1894	1894	1894	0
195	20250307	170900	10845023	1894	1894	1894	1894	0
196	20250307	170800	10845023	1894	1894	1894	1894	0
197	20250307	170700	10845023	1894	1894	1894	1894	0
198	20250307	170600	10845023	1894	1894	1894	1894	0
199	20250307	170500	10845023	1894	1894	1894	1894	0
200	20250307	170400	10845023	1894	1894	1894	1894	0
201	20250307	170300	10845023	1894	1894	1894	1894	0
202	20250307	170200	10845023	1894	1894	1894	1894	0
203	20250307	170100	10845023	1894	1894	1894	1894	0
204	20250307	170000	10845023	1894	1894	1894	1894	0
205	20250307	165900	10845023	1894	1894	1894	1894	0
206	20250307	165800	10845023	1894	1894	1894	1894	0
207	20250307	165700	10845023	1894	1894	1894	1894	0
208	20250307	165600	10845023	1894	1894	1894	1894	0
209	20250307	165500	10845023	1894	1894	1894	1894	0
210	20250307	165400	10845023	1894	1894	1894	1894	0
211	20250307	165300	10845023	1894	1894	1894	1894	0
212	20250307	165200	10845023	1894	1894	1894	1894	147
213	20250307	165100	10845023	1894	1894	1894	1894	0
214	20250307	165000	10845023	1894	1894	1894	1894	0
215	20250307	164900	10845023	1894	1894	1894	1894	0
216	20250307	164800	10845023	1894	1894	1894	1894	0
217	20250307	164700	10845023	1894	1894	1894	1894	0
218	20250307	164600	10845023	1894	1894	1894	1894	0
219	20250307	164500	10845023	1894	1894	1894	1894	0
220	20250307	164400	10845023	1894	1894	1894	1894	0
221	20250307	164300	10845023	1894	1894	1894	1894	0
222	20250307	164200	10845023	1894	1894	1894	1894	0
223	20250307	164100	10845023	1894	1894	1894	1894	0
224	20250307	164000	10845023	1894	1894	1894	1894	0
225	20250307	163900	10845023	1894	1894	1894	1894	0
226	20250307	163800	10845023	1894	1894	1894	1894	0
227	20250307	163700	10845023	1894	1894	1894	1894	0
228	20250307	163600	10845023	1894	1894	1894	1894	0
229	20250307	163500	10845023	1894	1894	1894	1894	0
230	20250307	163400	10845023	1894	1894	1894	1894	0
231	20250307	163300	10845023	1894	1894	1894	1894	0
232	20250307	163200	10845023	1894	1894	1894	1894	0
233	20250307	163100	10845023	1894	1894	1894	1894	0
234	20250307	163000	10845023	1894	1894	1894	1894	0
235	20250307	162900	10845023	1894	1894	1894	1894	0
236	20250307	162800	10845023	1894	1894	1894	1894	0
237	20250307	162700	10845023	1894	1894	1894	1894	0
238	20250307	162600	10845023	1894	1894	1894	1894	0
239	20250307	162500	10845023	1894	1894	1894	1894	0
240	20250307	162400	10845023	1894	1894	1894	1894	0
241	20250307	162300	10845023	1894	1894	1894	1894	0
242	20250307	162200	10845023	1894	1894	1894	1894	147
243	20250307	162100	10845023	1894	1894	1894	1894	0
244	20250307	162000	10845023	1894	1894	1894	1894	0
245	20250307	161900	10845023	1894	1894	1894	1894	0
246	20250307	161800	10845023	1894	1894	1894	1894	0
247	20250307	161700	10845023	1894	1894	1894	1894	0
248	20250307	161600	10845023	1894	1894	1894	1894	0
249	20250307	161500	10845023	1894	1894	1894	1894	0
250	20250307	161400	10845023	1894	1894	1894	1894	0
251	20250307	161300	10845023	1894	1894	1894	1894	0
252	20250307	161200	10845023	1894	1894	1894	1894	0
253	20250307	161100	10845023	1894	1894	1894	1894	0
254	20250307	161000	10845023	1894	1894	1894	1894	0
255	20250307	160900	10845023	1894	1894	1894	1894	0
256	20250307	160800	10845023	1894	1894	1894	1894	0
257	20250307	160700	10845023	1894	1894	1894	1894	0
258	20250307	160600	10845023	1894	1894	1894	1894	0
259	20250307	160500	10845023	1894	1894	1894	1894	0
260	20250307	160400	10845023	1894	1894	1894	1894	0
261	20250307	160300	10845023	1894	1894	1894	1894	0
262	20250307	160200	10845023	1894	1894	1894	1894	0
263	20250307	160100	10845023	1894	1894	1894	1894	0
264	20250307	160000	10845023	1894	1894	1894	1894	0
265	20250307	155900	10845023	1894	1894	1894	1894	0
266	20250307	155800	10845023	1894	1894	1894	1894	0
267	20250307	155700	10845023	1894	1894	1894	1894	0
268	20250307	155600	10845023	1894	1894	1894	1894	0
269	20250307	155500	10845023	1894	1894	1894	1894	0
270	20250307	155400	10845023	1894	1894	1894	1894	0
271	20250307	155300	10845023	1894	1894	1894	1894	0
272	20250307	155200	10845023	1894	1894	1894	1894	147
273	20250307	155100	10845023	1894	1894	1894	1894	0
274	20250307	155000	10845023	1894	1894	1894	1894	0
275	20250307	154900	10845023	1894	1894	1894	1894	0
276	20250307	154800	10845023	1894	1894	1894	1894	0
277	20250307	154700	10845023	1894	1894	1894	1894	0
278	20250307	154600	10845023	1894	1894	1894	1894	0
279	20250307	154500	10845023	1894	1894	1894	1894	0
280	20250307	154400	10845023	1894	1894	1894	1894	0
281	20250307	154300	10845023	1894	1894	1894	1894	0
282	20250307	154200	10845023	1894	1894	1894	1894	0
283	20250307	154100	10845023	1894	1894	1894	1894	0
284	20250307	154000	10845023	1894	1894	1894	1894	0
285	20250307	153900	10845023	1894	1894	1894	1894	0
286	20250307	153800	10845023	1894	1894	1894	1894	0
287	20250307	153700	10845023	1894	1894	1894	1894	0
288	20250307	153600	10845023	1894	1894	1894	1894	0
289	20250307	153500	10845023	1894	1894	1894	1894	0
290	20250307	153400	10845023	1894	1894	1894	1894	0
291	20250307	153300	10845023	1894	1894	1894	1894	0
292	20250307	153200	10845023	1894	1894	1894	1894	0
293	20250307	153100	10845023	1894	1894	1894	1894	0
294	20250307	153000	10845023	1894	1894	1894	1894	147
295	20250307	152900	10566605	1893	1893	1893	1893	0
296	20250307	152800	10566605	1893	1893	1893	1893	0
297	20250307	152700	10566605	1893	1893	1893	1893	0
298	20250307	152600	10566605	1893	1893	1893	1893	0
299	20250307	152500	10566605	1893	1893	1893	1893	0
300	20250307	152400	10566605	1893	1893	1893	1893	0
301	20250307	152300	10566605	1893	1893	1893	1893	0
302	20250307	152200	10566605	1893	1893	1893	1893	0
303	20250307	152100	10566605	1893	1893	1893	1893	0
304	20250307	152000	10566605	1893	1893	1893	1893	0
305	20250307	151900	10566605	1893	1893	1893	1893	0
306	20250307	151800	10566605	1893	1893	1893	1893	0
307	20250307	151700	10566605	1893	1893	1893	1893	0
308	20250307	151600	10566605	1893	1873	1893	1873	12
309	20250307	151500	10544089	1895	1895	1895	1895	0
310	20250307	151400	10544089	1895	1895	1895	1895	0
311	20250307	151300	10544089	1895	1895	1895	1895	0
312	20250307	151200	10544089	1895	1895	1895	1895	0
313	20250307	151100	10544089	1895	1895	1895	1895	0
314	20250307	151000	10544089	1895	1895	1895	1895	0
315	20250307	150900	10544089	1895	1895	1895	1895	0
316	20250307	150800	10544089	1895	1895	1895	1895	0
317	20250307	150700	10544089	1895	1895	1895	1895	10
318	20250307	150600	10525139	1895	1895	1895	1895	0
319	20250307	150500	10525139	1895	1895	1895	1895	0
320	20250307	150400	10525139	1895	1895	1895	1895	0
321	20250307	150300	10525139	1895	1895	1895	1895	0
322	20250307	150200	10525139	1895	1895	1895	1895	0
323	20250307	150100	10525139	1895	1895	1895	1895	0
324	20250307	150000	10525139	1895	1895	1895	1895	0
325	20250307	145900	10525139	1895	1895	1895	1895	0
326	20250307	145800	10525139	1895	1895	1895	1895	0
327	20250307	145700	10525139	1895	1895	1895	1895	0
328	20250307	145600	10525139	1895	1895	1895	1895	0
329	20250307	145500	10525139	1895	1895	1895	1895	0
330	20250307	145400	10525139	1895	1895	1895	1895	0
331	20250307	145300	10525139	1895	1895	1895	1895	0
332	20250307	145200	10525139	1895	1895	1895	1895	0
333	20250307	145100	10525139	1895	1895	1895	1895	0
334	20250307	145000	10525139	1895	1895	1895	1895	0
335	20250307	144900	10525139	1895	1895	1895	1895	0
336	20250307	144800	10525139	1895	1895	1895	1895	1
337	20250307	144700	10523244	1872	1872	1872	1872	0
338	20250307	144600	10523244	1872	1872	1872	1872	0
339	20250307	144500	10523244	1872	1872	1872	1872	0
340	20250307	144400	10523244	1872	1872	1872	1872	0
341	20250307	144300	10523244	1872	1872	1872	1872	0
342	20250307	144200	10523244	1872	1872	1872	1872	0
343	20250307	144100	10523244	1872	1872	1872	1872	0
344	20250307	144000	10523244	1872	1872	1872	1872	0
345	20250307	143900	10523244	1872	1872	1872	1872	0
346	20250307	143800	10523244	1872	1872	1872	1872	0
347	20250307	143700	10523244	1872	1872	1872	1872	1
348	20250307	143600	10521372	1897	1897	1897	1897	0
349	20250307	143500	10521372	1897	1897	1897	1897	1
350	20250307	143400	10519475	1897	1897	1897	1897	0
351	20250307	143300	10519475	1897	1897	1897	1897	0
352	20250307	143200	10519475	1897	1897	1897	1897	0
353	20250307	143100	10519475	1897	1897	1897	1897	0
354	20250307	143000	10519475	1897	1897	1897	1897	1
355	20250307	142900	10517578	1872	1872	1872	1872	0
356	20250307	142800	10517578	1872	1872	1872	1872	0
357	20250307	142700	10517578	1872	1872	1872	1872	0
358	20250307	142600	10517578	1872	1872	1872	1872	0
359	20250307	142500	10517578	1872	1881	1881	1872	30
360	20250307	142400	10461261	1897	1897	1897	1897	0
361	20250307	142300	10461261	1897	1897	1897	1897	1
362	20250307	142200	10459364	1898	1898	1898	1898	0
363	20250307	142100	10459364	1898	1898	1898	1898	0
364	20250307	142000	10459364	1898	1898	1898	1898	0
365	20250307	141900	10459364	1898	1898	1898	1898	0
366	20250307	141800	10459364	1898	1898	1898	1898	0
367	20250307	141700	10459364	1898	1898	1898	1898	0
368	20250307	141600	10459364	1898	1898	1898	1898	0
369	20250307	141500	10459364	1898	1898	1898	1898	0
370	20250307	141400	10459364	1898	1898	1898	1898	0
371	20250307	141300	10459364	1898	1898	1898	1898	0
372	20250307	141200	10459364	1898	1898	1898	1898	0
373	20250307	141100	10459364	1898	1898	1898	1898	0
374	20250307	141000	10459364	1898	1898	1898	1898	0
375	20250307	140900	10459364	1898	1898	1898	1898	0
376	20250307	140800	10459364	1898	1898	1898	1898	0
377	20250307	140700	10459364	1898	1898	1898	1898	0
378	20250307	140600	10459364	1898	1898	1898	1898	0
379	20250307	140500	10459364	1898	1898	1898	1898	0
380	20250307	140400	10459364	1898	1898	1898	1898	0
381	20250307	140300	10459364	1898	1898	1898	1898	0
382	20250307	140200	10459364	1898	1898	1898	1898	0
383	20250307	140100	10459364	1898	1898	1898	1898	0
384	20250307	140000	10459364	1898	1898	1898	1898	0
385	20250307	135900	10459364	1898	1898	1898	1898	0
386	20250307	135800	10459364	1898	1898	1898	1898	0
387	20250307	135700	10459364	1898	1898	1898	1898	0
388	20250307	135600	10459364	1898	1898	1898	1898	0
389	20250307	135500	10459364	1898	1898	1898	1898	0
390	20250307	135400	10459364	1898	1898	1898	1898	0
391	20250307	135300	10459364	1898	1898	1898	1898	0
392	20250307	135200	10459364	1898	1898	1898	1898	0
393	20250307	135100	10459364	1898	1888	1898	1888	2
394	20250307	135000	10455578	1888	1888	1888	1888	0
395	20250307	134900	10455578	1888	1888	1888	1888	1
396	20250307	134800	10453690	1879	1879	1879	1879	0
397	20250307	134700	10453690	1879	1879	1879	1879	0
398	20250307	134600	10453690	1879	1879	1879	1879	0
399	20250307	134500	10453690	1879	1879	1879	1879	0
400	20250307	134400	10453690	1879	1879	1879	1879	307
401	20250307	134300	9876837	1879	1879	1879	1879	0
402	20250307	134200	9876837	1879	1879	1879	1879	0
403	20250307	134100	9876837	1879	1879	1879	1879	0
404	20250307	134000	9876837	1879	1879	1879	1879	0
405	20250307	133900	9876837	1879	1879	1879	1879	0
406	20250307	133800	9876837	1879	1879	1879	1879	0
407	20250307	133700	9876837	1879	1879	1879	1879	0
408	20250307	133600	9876837	1879	1879	1879	1879	0
409	20250307	133500	9876837	1879	1879	1879	1879	0
410	20250307	133400	9876837	1879	1879	1879	1879	0
411	20250307	133300	9876837	1879	1879	1879	1879	0
412	20250307	133200	9876837	1879	1879	1879	1879	0
413	20250307	133100	9876837	1879	1879	1879	1879	0
414	20250307	133000	9876837	1879	1879	1879	1879	0
415	20250307	132900	9876837	1879	1879	1879	1879	0
416	20250307	132800	9876837	1879	1879	1879	1879	0
417	20250307	132700	9876837	1879	1879	1879	1879	0
418	20250307	132600	9876837	1879	1879	1879	1879	0
419	20250307	132500	9876837	1879	1879	1879	1879	0
420	20250307	132400	9876837	1879	1879	1879	1879	0
421	20250307	132300	9876837	1879	1879	1879	1879	0
422	20250307	132200	9876837	1879	1879	1879	1879	0
423	20250307	132100	9876837	1879	1879	1879	1879	0
424	20250307	132000	9876837	1879	1879	1879	1879	0
425	20250307	131900	9876837	1879	1879	1879	1879	0
426	20250307	131800	9876837	1879	1879	1879	1879	0
427	20250307	131700	9876837	1879	1879	1879	1879	0
428	20250307	131600	9876837	1879	1879	1879	1879	80
429	20250307	131500	9726517	1879	1879	1879	1879	0
430	20250307	131400	9726517	1879	1879	1879	1879	0
431	20250307	131300	9726517	1879	1879	1879	1879	0
432	20250307	131200	9726517	1879	1879	1879	1879	0
433	20250307	131100	9726517	1879	1879	1879	1879	0
434	20250307	131000	9726517	1879	1879	1879	1879	0
435	20250307	130900	9726517	1879	1879	1879	1879	0
436	20250307	130800	9726517	1879	1879	1879	1879	0
437	20250307	130700	9726517	1879	1879	1879	1879	0
438	20250307	130600	9726517	1879	1879	1879	1879	0
439	20250307	130500	9726517	1879	1879	1879	1879	0
440	20250307	130400	9726517	1879	1879	1879	1879	0
441	20250307	130300	9726517	1879	1879	1879	1879	0
442	20250307	130200	9726517	1879	1879	1879	1879	0
443	20250307	130100	9726517	1879	1879	1879	1879	0
444	20250307	130000	9726517	1879	1879	1879	1879	0
445	20250307	125900	9726517	1879	1879	1879	1879	0
446	20250307	125800	9726517	1879	1879	1879	1879	0
447	20250307	125700	9726517	1879	1879	1879	1879	0
448	20250307	125600	9726517	1879	1879	1879	1879	0
449	20250307	125500	9726517	1879	1879	1879	1879	0
450	20250307	125400	9726517	1879	1879	1879	1879	0
451	20250307	125300	9726517	1879	1879	1879	1879	0
452	20250307	125200	9726517	1879	1879	1879	1879	0
453	20250307	125100	9726517	1879	1879	1879	1879	0
454	20250307	125000	9726517	1879	1879	1879	1879	0
455	20250307	124900	9726517	1879	1879	1879	1879	0
456	20250307	124800	9726517	1879	1879	1879	1879	0
457	20250307	124700	9726517	1879	1879	1879	1879	0
458	20250307	124600	9726517	1879	1879	1879	1879	0
459	20250307	124500	9726517	1879	1879	1879	1879	0
460	20250307	124400	9726517	1879	1879	1879	1879	0
461	20250307	124300	9726517	1879	1879	1879	1879	0
462	20250307	124200	9726517	1879	1879	1879	1879	22
463	20250307	124100	9685179	1879	1879	1879	1879	0
464	20250307	124000	9685179	1879	1879	1879	1879	0
465	20250307	123900	9685179	1879	1879	1879	1879	0
466	20250307	123800	9685179	1879	1879	1879	1879	0
467	20250307	123700	9685179	1879	1879	1879	1879	0
468	20250307	123600	9685179	1879	1879	1879	1879	0
469	20250307	123500	9685179	1879	1879	1879	1879	0
470	20250307	123400	9685179	1879	1879	1879	1879	0
471	20250307	123300	9685179	1879	1879	1879	1879	0
472	20250307	123200	9685179	1879	1879	1879	1879	0
473	20250307	123100	9685179	1879	1879	1879	1879	0
474	20250307	123000	9685179	1879	1879	1879	1879	0
475	20250307	122900	9685179	1879	1879	1879	1879	0
476	20250307	122800	9685179	1879	1879	1879	1879	0
477	20250307	122700	9685179	1879	1879	1879	1879	0
478	20250307	122600	9685179	1879	1879	1879	1879	0
479	20250307	122500	9685179	1879	1879	1879	1879	0
480	20250307	122400	9685179	1879	1879	1879	1879	0
481	20250307	122300	9685179	1879	1879	1879	1879	0
482	20250307	122200	9685179	1879	1879	1879	1879	0
483	20250307	122100	9685179	1879	1879	1879	1879	0
484	20250307	122000	9685179	1879	1879	1879	1879	0
485	20250307	121900	9685179	1879	1879	1879	1879	0
486	20250307	121800	9685179	1879	1879	1879	1879	0
487	20250307	121700	9685179	1879	1879	1879	1879	0
488	20250307	121600	9685179	1879	1879	1879	1879	1
489	20250307	121500	9683300	1870	1870	1870	1870	0
490	20250307	121400	9683300	1870	1870	1870	1870	0
491	20250307	121300	9683300	1870	1870	1870	1870	0
492	20250307	121200	9683300	1870	1870	1870	1870	0
493	20250307	121100	9683300	1870	1870	1870	1870	0
494	20250307	121000	9683300	1870	1870	1870	1870	0
495	20250307	120900	9683300	1870	1870	1870	1870	0
496	20250307	120800	9683300	1870	1870	1870	1870	0
497	20250307	120700	9683300	1870	1870	1870	1870	13
498	20250307	120600	9658990	1879	1879	1879	1879	0
499	20250307	120500	9658990	1879	1879	1879	1879	0
500	20250307	120400	9658990	1879	1879	1879	1879	0
501	20250307	120300	9658990	1879	1879	1879	1879	0
502	20250307	120200	9658990	1879	1879	1879	1879	0
503	20250307	120100	9658990	1879	1879	1879	1879	0
504	20250307	120000	9658990	1879	1879	1879	1879	0
505	20250307	115900	9658990	1879	1879	1879	1879	0
506	20250307	115800	9658990	1879	1879	1879	1879	0
507	20250307	115700	9658990	1879	1879	1879	1879	0
508	20250307	115600	9658990	1879	1879	1879	1879	0
509	20250307	115500	9658990	1879	1879	1879	1879	0
510	20250307	115400	9658990	1879	1879	1879	1879	0
511	20250307	115300	9658990	1879	1879	1879	1879	0
512	20250307	115200	9658990	1879	1879	1879	1879	0
513	20250307	115100	9658990	1879	1879	1879	1879	0
514	20250307	115000	9658990	1879	1879	1879	1879	0
515	20250307	114900	9658990	1879	1879	1879	1879	0
516	20250307	114800	9658990	1879	1879	1879	1879	0
517	20250307	114700	9658990	1879	1879	1879	1879	0
518	20250307	114600	9658990	1879	1879	1879	1879	0
519	20250307	114500	9658990	1879	1879	1879	1879	0
520	20250307	114400	9658990	1879	1879	1879	1879	0
521	20250307	114300	9658990	1879	1879	1879	1879	0
522	20250307	114200	9658990	1879	1879	1879	1879	0
523	20250307	114100	9658990	1879	1879	1879	1879	0
524	20250307	114000	9658990	1879	1879	1879	1879	0
525	20250307	113900	9658990	1879	1879	1879	1879	0
526	20250307	113800	9658990	1879	1879	1879	1879	0
527	20250307	113700	9658990	1879	1879	1879	1879	0
528	20250307	113600	9658990	1879	1879	1879	1879	0
529	20250307	113500	9658990	1879	1879	1879	1879	0
530	20250307	113400	9658990	1879	1879	1879	1879	0
531	20250307	113300	9658990	1879	1879	1879	1879	0
532	20250307	113200	9658990	1879	1879	1879	1879	1
533	20250307	113100	9657111	1865	1865	1865	1865	45
534	20250307	113000	9573186	1879	1879	1879	1879	0
535	20250307	112900	9573186	1879	1879	1879	1879	0
536	20250307	112800	9573186	1879	1879	1879	1879	0
537	20250307	112700	9573186	1879	1879	1879	1879	0
538	20250307	112600	9573186	1879	1879	1879	1879	10
539	20250307	112500	9554396	1879	1879	1879	1879	0
540	20250307	112400	9554396	1879	1879	1879	1879	0
541	20250307	112300	9554396	1879	1879	1879	1879	0
542	20250307	112200	9554396	1879	1879	1879	1879	0
543	20250307	112100	9554396	1879	1879	1879	1879	0
544	20250307	112000	9554396	1879	1879	1879	1879	0
545	20250307	111900	9554396	1879	1879	1879	1879	1
546	20250307	111800	9552517	1865	1865	1865	1865	0
547	20250307	111700	9552517	1865	1869	1869	1865	5
548	20250307	111600	9543182	1879	1879	1879	1879	0
549	20250307	111500	9543182	1879	1879	1879	1879	0
550	20250307	111400	9543182	1879	1879	1879	1879	20
551	20250307	111300	9505602	1879	1879	1879	1879	0
552	20250307	111200	9505602	1879	1879	1879	1879	1
553	20250307	111100	9503723	1870	1870	1870	1870	0
554	20250307	111000	9503723	1870	1870	1870	1870	0
555	20250307	110900	9503723	1870	1871	1871	1870	2
556	20250307	110800	9499982	1879	1879	1879	1879	0
557	20250307	110700	9499982	1879	1879	1879	1879	0
558	20250307	110600	9499982	1879	1879	1879	1879	0
559	20250307	110500	9499982	1879	1879	1879	1879	0
560	20250307	110400	9499982	1879	1879	1879	1879	0
561	20250307	110300	9499982	1879	1879	1879	1879	0
562	20250307	110200	9499982	1879	1879	1879	1879	0
563	20250307	110100	9499982	1879	1879	1879	1879	0
564	20250307	110000	9499982	1879	1879	1879	1879	0
565	20250307	105900	9499982	1879	1879	1879	1879	0
566	20250307	105800	9499982	1879	1879	1879	1879	0
567	20250307	105700	9499982	1879	1879	1879	1879	0
568	20250307	105600	9499982	1879	1879	1879	1879	0
569	20250307	105500	9499982	1879	1879	1879	1879	0
570	20250307	105400	9499982	1879	1879	1879	1879	0
571	20250307	105300	9499982	1879	1879	1879	1879	0
572	20250307	105200	9499982	1879	1879	1879	1879	0
573	20250307	105100	9499982	1879	1879	1879	1879	0
574	20250307	105000	9499982	1879	1879	1879	1879	0
575	20250307	104900	9499982	1879	1879	1879	1879	0
576	20250307	104800	9499982	1879	1879	1879	1879	0
577	20250307	104700	9499982	1879	1879	1879	1879	0
578	20250307	104600	9499982	1879	1879	1879	1879	0
579	20250307	104500	9499982	1879	1879	1879	1879	0
580	20250307	104400	9499982	1879	1879	1879	1879	0
581	20250307	104300	9499982	1879	1879	1879	1879	0
582	20250307	104200	9499982	1879	1879	1879	1879	0
583	20250307	104100	9499982	1879	1879	1879	1879	0
584	20250307	104000	9499982	1879	1879	1879	1879	0
585	20250307	103900	9499982	1879	1879	1879	1879	0
586	20250307	103800	9499982	1879	1879	1879	1879	0
587	20250307	103700	9499982	1879	1879	1879	1879	0
588	20250307	103600	9499982	1879	1879	1879	1879	0
589	20250307	103500	9499982	1879	1879	1879	1879	0
590	20250307	103400	9499982	1879	1879	1879	1879	0
591	20250307	103300	9499982	1879	1879	1879	1879	0
592	20250307	103200	9499982	1879	1879	1879	1879	0
593	20250307	103100	9499982	1879	1879	1879	1879	0
594	20250307	103000	9499982	1879	1879	1879	1879	0
595	20250307	102900	9499982	1879	1879	1879	1879	0
596	20250307	102800	9499982	1879	1879	1879	1879	0
597	20250307	102700	9499982	1879	1879	1879	1879	0
598	20250307	102600	9499982	1879	1879	1879	1879	0
599	20250307	102500	9499982	1879	1879	1879	1879	0
600	20250307	102400	9499982	1879	1879	1879	1879	0
601	20250307	102300	9499982	1879	1879	1879	1879	1
602	20250307	102200	9498103	1874	1874	1874	1874	0
603	20250307	102100	9498103	1874	1874	1874	1874	0
604	20250307	102000	9498103	1874	1874	1874	1874	1
605	20250307	101900	9496229	1875	1875	1875	1875	1
606	20250307	101800	9494354	1881	1881	1881	1881	1
607	20250307	101700	9492473	1870	1870	1870	1870	1
608	20250307	101600	9490603	1879	1879	1879	1879	0
609	20250307	101500	9490603	1879	1879	1879	1879	2
610	20250307	101400	9486845	1883	1883	1883	1883	0
611	20250307	101300	9486845	1883	1883	1883	1883	0
612	20250307	101200	9486845	1883	1883	1883	1883	0
613	20250307	101100	9486845	1883	1883	1883	1883	0
614	20250307	101000	9486845	1883	1883	1883	1883	0
615	20250307	100900	9486845	1883	1883	1883	1883	0
616	20250307	100800	9486845	1883	1883	1883	1883	0
617	20250307	100700	9486845	1883	1883	1883	1883	0
618	20250307	100600	9486845	1883	1883	1883	1883	0
619	20250307	100500	9486845	1883	1883	1883	1883	0
620	20250307	100400	9486845	1883	1883	1883	1883	0
621	20250307	100300	9486845	1883	1883	1883	1883	1
622	20250307	100200	9484962	1860	1860	1860	1860	0
623	20250307	100100	9484962	1860	1860	1860	1860	0
624	20250307	100000	9484962	1860	1860	1860	1860	100
625	20250307	095900	9298962	1860	1860	1860	1860	0
626	20250307	095800	9298962	1860	1888	1888	1860	301
627	20250307	095700	8739074	1860	1860	1860	1860	0
628	20250307	095600	8739074	1860	1860	1860	1860	0
629	20250307	095500	8739074	1860	1855	1860	1855	700
630	20250307	095400	7439574	1888	1888	1888	1888	0
631	20250307	095300	7439574	1888	1888	1888	1888	0
632	20250307	095200	7439574	1888	1888	1888	1888	0
633	20250307	095100	7439574	1888	1888	1888	1888	1
634	20250307	095000	7437686	1850	1852	1852	1850	500
635	20250307	094900	6511971	1850	1850	1850	1850	0
636	20250307	094800	6511971	1850	1854	1854	1850	2940
637	20250307	094700	1072893	1894	1894	1894	1894	0
638	20250307	094600	1072893	1894	1894	1894	1894	0
639	20250307	094500	1072893	1894	1894	1894	1894	0
640	20250307	094400	1072893	1894	1894	1894	1894	0
641	20250307	094300	1072893	1894	1894	1894	1894	0
642	20250307	094200	1072893	1894	1851	1894	1850	202
643	20250307	094100	698946	1850	1850	1850	1850	0
644	20250307	094000	698946	1850	1890	1890	1850	300
645	20250307	093900	138335	1895	1895	1895	1895	0
646	20250307	093800	138335	1895	1895	1895	1895	0
647	20250307	093700	138335	1895	1895	1895	1895	0
648	20250307	093600	138335	1895	1895	1895	1895	0
649	20250307	093500	138335	1895	1895	1895	1895	0
650	20250307	093400	138335	1895	1895	1895	1895	0
651	20250307	093300	138335	1895	1895	1895	1895	0
652	20250307	093200	138335	1895	1895	1895	1895	0
653	20250307	093100	138335	1895	1895	1895	1895	0
654	20250307	093000	138335	1895	1895	1895	1895	0
655	20250307	092900	138335	1895	1895	1895	1895	0
656	20250307	092800	138335	1895	1895	1895	1895	0
657	20250307	092700	138335	1895	1895	1895	1895	0
658	20250307	092600	138335	1895	1895	1895	1895	0
659	20250307	092500	138335	1895	1895	1895	1895	0
660	20250307	092400	138335	1895	1895	1895	1895	0
661	20250307	092300	138335	1895	1895	1895	1895	0
662	20250307	092200	138335	1895	1895	1895	1895	0
663	20250307	092100	138335	1895	1895	1895	1895	0
664	20250307	092000	138335	1895	1895	1895	1895	73
665	20250307	091900	0	1905	1905	1905	1905	0
666	20250307	091800	0	1905	1905	1905	1905	0
667	20250307	091700	0	1905	1905	1905	1905	0
668	20250307	091600	0	1905	1905	1905	1905	0
669	20250307	091500	0	1905	1905	1905	1905	0
670	20250307	091400	0	1905	1905	1905	1905	0
671	20250307	091300	0	1905	1905	1905	1905	0
672	20250307	091200	0	1905	1905	1905	1905	0
673	20250307	091100	0	1905	1905	1905	1905	0
674	20250307	091000	0	1905	1905	1905	1905	0
675	20250307	090900	0	1905	1905	1905	1905	0
676	20250307	090800	0	1905	1905	1905	1905	0
677	20250307	090700	0	1905	1905	1905	1905	0
678	20250307	090600	0	1905	1905	1905	1905	0
679	20250307	090500	0	1905	1905	1905	1905	0
680	20250307	090400	0	1905	1905	1905	1905	0
681	20250307	090300	0	1905	1905	1905	1905	0
682	20250307	090200	0	1905	1905	1905	1905	0
683	20250307	090100	0	1905	1905	1905	1905	0
684	20250307	090000	0	1905	1905	1905	1905	0