KissMeData/122690/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202200	11312137	1893	1893	1893	1893	38
3	20250314	202100	11312137	1893	1893	1893	1893	0
4	20250314	202000	11312137	1893	1893	1893	1893	0
5	20250314	201900	11312137	1893	1893	1893	1893	0
6	20250314	201800	11312137	1893	1893	1893	1893	0
7	20250314	201700	11312137	1893	1893	1893	1893	0
8	20250314	201600	11312137	1893	1893	1893	1893	0
9	20250314	201500	11312137	1893	1893	1893	1893	0
10	20250314	201400	11312137	1893	1893	1893	1893	0
11	20250314	201300	11312137	1893	1893	1893	1893	0
12	20250314	201200	11312137	1893	1893	1893	1893	0
13	20250314	201100	11312137	1893	1893	1893	1893	0
14	20250314	201000	11312137	1893	1893	1893	1893	0
15	20250314	200900	11312137	1893	1893	1893	1893	0
16	20250314	200800	11312137	1893	1893	1893	1893	0
17	20250314	200700	11312137	1893	1893	1893	1893	0
18	20250314	200600	11312137	1893	1893	1893	1893	0
19	20250314	200500	11312137	1893	1893	1893	1893	0
20	20250314	200400	11312137	1893	1893	1893	1893	0
21	20250314	200300	11312137	1893	1893	1893	1893	0
22	20250314	200200	11312137	1893	1893	1893	1893	0
23	20250314	200100	11312137	1893	1893	1893	1893	0
24	20250314	200000	11312137	1893	1893	1893	1893	0
25	20250314	195900	11312137	1893	1893	1893	1893	0
26	20250314	195800	11312137	1893	1893	1893	1893	0
27	20250314	195700	11312137	1893	1893	1893	1893	0
28	20250314	195600	11312137	1893	1893	1893	1893	0
29	20250314	195500	11312137	1893	1893	1893	1893	0
30	20250314	195400	11312137	1893	1893	1893	1893	0
31	20250314	195300	11312137	1893	1893	1893	1893	0
32	20250314	195200	11312137	1893	1893	1893	1893	38
33	20250314	195100	11312137	1893	1893	1893	1893	0
34	20250314	195000	11312137	1893	1893	1893	1893	0
35	20250314	194900	11312137	1893	1893	1893	1893	0
36	20250314	194800	11312137	1893	1893	1893	1893	0
37	20250314	194700	11312137	1893	1893	1893	1893	0
38	20250314	194600	11312137	1893	1893	1893	1893	0
39	20250314	194500	11312137	1893	1893	1893	1893	0
40	20250314	194400	11312137	1893	1893	1893	1893	0
41	20250314	194300	11312137	1893	1893	1893	1893	0
42	20250314	194200	11312137	1893	1893	1893	1893	0
43	20250314	194100	11312137	1893	1893	1893	1893	0
44	20250314	194000	11312137	1893	1893	1893	1893	0
45	20250314	193900	11312137	1893	1893	1893	1893	0
46	20250314	193800	11312137	1893	1893	1893	1893	0
47	20250314	193700	11312137	1893	1893	1893	1893	0
48	20250314	193600	11312137	1893	1893	1893	1893	0
49	20250314	193500	11312137	1893	1893	1893	1893	0
50	20250314	193400	11312137	1893	1893	1893	1893	0
51	20250314	193300	11312137	1893	1893	1893	1893	0
52	20250314	193200	11312137	1893	1893	1893	1893	0
53	20250314	193100	11312137	1893	1893	1893	1893	0
54	20250314	193000	11312137	1893	1893	1893	1893	0
55	20250314	192900	11312137	1893	1893	1893	1893	0
56	20250314	192800	11312137	1893	1893	1893	1893	0
57	20250314	192700	11312137	1893	1893	1893	1893	0
58	20250314	192600	11312137	1893	1893	1893	1893	0
59	20250314	192500	11312137	1893	1893	1893	1893	0
60	20250314	192400	11312137	1893	1893	1893	1893	0
61	20250314	192300	11312137	1893	1893	1893	1893	0
62	20250314	192200	11312137	1893	1893	1893	1893	38
63	20250314	192100	11312137	1893	1893	1893	1893	0
64	20250314	192000	11312137	1893	1893	1893	1893	0
65	20250314	191900	11312137	1893	1893	1893	1893	0
66	20250314	191800	11312137	1893	1893	1893	1893	0
67	20250314	191700	11312137	1893	1893	1893	1893	0
68	20250314	191600	11312137	1893	1893	1893	1893	0
69	20250314	191500	11312137	1893	1893	1893	1893	0
70	20250314	191400	11312137	1893	1893	1893	1893	0
71	20250314	191300	11312137	1893	1893	1893	1893	0
72	20250314	191200	11312137	1893	1893	1893	1893	0
73	20250314	191100	11312137	1893	1893	1893	1893	0
74	20250314	191000	11312137	1893	1893	1893	1893	0
75	20250314	190900	11312137	1893	1893	1893	1893	0
76	20250314	190800	11312137	1893	1893	1893	1893	0
77	20250314	190700	11312137	1893	1893	1893	1893	0
78	20250314	190600	11312137	1893	1893	1893	1893	0
79	20250314	190500	11312137	1893	1893	1893	1893	0
80	20250314	190400	11312137	1893	1893	1893	1893	0
81	20250314	190300	11312137	1893	1893	1893	1893	0
82	20250314	190200	11312137	1893	1893	1893	1893	0
83	20250314	190100	11312137	1893	1893	1893	1893	0
84	20250314	190000	11312137	1893	1893	1893	1893	0
85	20250314	185900	11312137	1893	1893	1893	1893	0
86	20250314	185800	11312137	1893	1893	1893	1893	0
87	20250314	185700	11312137	1893	1893	1893	1893	0
88	20250314	185600	11312137	1893	1893	1893	1893	0
89	20250314	185500	11312137	1893	1893	1893	1893	0
90	20250314	185400	11312137	1893	1893	1893	1893	0
91	20250314	185300	11312137	1893	1893	1893	1893	0
92	20250314	185200	11312137	1893	1893	1893	1893	38
93	20250314	185100	11312137	1893	1893	1893	1893	0
94	20250314	185000	11312137	1893	1893	1893	1893	0
95	20250314	184900	11312137	1893	1893	1893	1893	0
96	20250314	184800	11312137	1893	1893	1893	1893	0
97	20250314	184700	11312137	1893	1893	1893	1893	0
98	20250314	184600	11312137	1893	1893	1893	1893	0
99	20250314	184500	11312137	1893	1893	1893	1893	0
100	20250314	184400	11312137	1893	1893	1893	1893	0
101	20250314	184300	11312137	1893	1893	1893	1893	0
102	20250314	184200	11312137	1893	1893	1893	1893	0
103	20250314	184100	11312137	1893	1893	1893	1893	0
104	20250314	184000	11312137	1893	1893	1893	1893	0
105	20250314	183900	11312137	1893	1893	1893	1893	0
106	20250314	183800	11312137	1893	1893	1893	1893	0
107	20250314	183700	11312137	1893	1893	1893	1893	0
108	20250314	183600	11312137	1893	1893	1893	1893	0
109	20250314	183500	11312137	1893	1893	1893	1893	0
110	20250314	183400	11312137	1893	1893	1893	1893	0
111	20250314	183300	11312137	1893	1893	1893	1893	0
112	20250314	183200	11312137	1893	1893	1893	1893	0
113	20250314	183100	11312137	1893	1893	1893	1893	0
114	20250314	183000	11312137	1893	1893	1893	1893	0
115	20250314	182900	11312137	1893	1893	1893	1893	0
116	20250314	182800	11312137	1893	1893	1893	1893	0
117	20250314	182700	11312137	1893	1893	1893	1893	0
118	20250314	182600	11312137	1893	1893	1893	1893	0
119	20250314	182500	11312137	1893	1893	1893	1893	0
120	20250314	182400	11312137	1893	1893	1893	1893	0
121	20250314	182300	11312137	1893	1893	1893	1893	0
122	20250314	182200	11312137	1893	1893	1893	1893	38
123	20250314	182100	11312137	1893	1893	1893	1893	0
124	20250314	182000	11312137	1893	1893	1893	1893	0
125	20250314	181900	11312137	1893	1893	1893	1893	0
126	20250314	181800	11312137	1893	1893	1893	1893	0
127	20250314	181700	11312137	1893	1893	1893	1893	0
128	20250314	181600	11312137	1893	1893	1893	1893	0
129	20250314	181500	11312137	1893	1893	1893	1893	0
130	20250314	181400	11312137	1893	1893	1893	1893	0
131	20250314	181300	11312137	1893	1893	1893	1893	0
132	20250314	181200	11312137	1893	1893	1893	1893	0
133	20250314	181100	11312137	1893	1893	1893	1893	0
134	20250314	181000	11312137	1893	1893	1893	1893	0
135	20250314	180900	11312137	1893	1893	1893	1893	0
136	20250314	180800	11312137	1893	1893	1893	1893	0
137	20250314	180700	11312137	1893	1893	1893	1893	0
138	20250314	180600	11312137	1893	1893	1893	1893	0
139	20250314	180500	11312137	1893	1893	1893	1893	0
140	20250314	180400	11312137	1893	1893	1893	1893	0
141	20250314	180300	11312137	1893	1893	1893	1893	0
142	20250314	180200	11312137	1893	1893	1893	1893	0
143	20250314	180100	11312137	1893	1893	1893	1893	0
144	20250314	180000	11312137	1893	1893	1893	1893	0
145	20250314	175900	11312137	1893	1893	1893	1893	0
146	20250314	175800	11312137	1893	1893	1893	1893	0
147	20250314	175700	11312137	1893	1893	1893	1893	0
148	20250314	175600	11312137	1893	1893	1893	1893	0
149	20250314	175500	11312137	1893	1893	1893	1893	0
150	20250314	175400	11312137	1893	1893	1893	1893	0
151	20250314	175300	11312137	1893	1893	1893	1893	0
152	20250314	175200	11312137	1893	1893	1893	1893	38
153	20250314	175100	11312137	1893	1893	1893	1893	0
154	20250314	175000	11312137	1893	1893	1893	1893	0
155	20250314	174900	11312137	1893	1893	1893	1893	0
156	20250314	174800	11312137	1893	1893	1893	1893	0
157	20250314	174700	11312137	1893	1893	1893	1893	0
158	20250314	174600	11312137	1893	1893	1893	1893	0
159	20250314	174500	11312137	1893	1893	1893	1893	0
160	20250314	174400	11312137	1893	1893	1893	1893	0
161	20250314	174300	11312137	1893	1893	1893	1893	0
162	20250314	174200	11312137	1893	1893	1893	1893	0
163	20250314	174100	11312137	1893	1893	1893	1893	0
164	20250314	174000	11312137	1893	1893	1893	1893	0
165	20250314	173900	11312137	1893	1893	1893	1893	0
166	20250314	173800	11312137	1893	1893	1893	1893	0
167	20250314	173700	11312137	1893	1893	1893	1893	0
168	20250314	173600	11312137	1893	1893	1893	1893	0
169	20250314	173500	11312137	1893	1893	1893	1893	0
170	20250314	173400	11312137	1893	1893	1893	1893	0
171	20250314	173300	11312137	1893	1893	1893	1893	0
172	20250314	173200	11312137	1893	1893	1893	1893	0
173	20250314	173100	11312137	1893	1893	1893	1893	0
174	20250314	173000	11312137	1893	1893	1893	1893	0
175	20250314	172900	11312137	1893	1893	1893	1893	0
176	20250314	172800	11312137	1893	1893	1893	1893	0
177	20250314	172700	11312137	1893	1893	1893	1893	0
178	20250314	172600	11312137	1893	1893	1893	1893	0
179	20250314	172500	11312137	1893	1893	1893	1893	0
180	20250314	172400	11312137	1893	1893	1893	1893	0
181	20250314	172300	11312137	1893	1893	1893	1893	0
182	20250314	172200	11312137	1893	1893	1893	1893	38
183	20250314	172100	11312137	1893	1893	1893	1893	0
184	20250314	172000	11312137	1893	1893	1893	1893	0
185	20250314	171900	11312137	1893	1893	1893	1893	0
186	20250314	171800	11312137	1893	1893	1893	1893	0
187	20250314	171700	11312137	1893	1893	1893	1893	0
188	20250314	171600	11312137	1893	1893	1893	1893	0
189	20250314	171500	11312137	1893	1893	1893	1893	0
190	20250314	171400	11312137	1893	1893	1893	1893	0
191	20250314	171300	11312137	1893	1893	1893	1893	0
192	20250314	171200	11312137	1893	1893	1893	1893	0
193	20250314	171100	11312137	1893	1893	1893	1893	0
194	20250314	171000	11312137	1893	1893	1893	1893	0
195	20250314	170900	11312137	1893	1893	1893	1893	0
196	20250314	170800	11312137	1893	1893	1893	1893	0
197	20250314	170700	11312137	1893	1893	1893	1893	0
198	20250314	170600	11312137	1893	1893	1893	1893	0
199	20250314	170500	11312137	1893	1893	1893	1893	0
200	20250314	170400	11312137	1893	1893	1893	1893	0
201	20250314	170300	11312137	1893	1893	1893	1893	0
202	20250314	170200	11312137	1893	1893	1893	1893	0
203	20250314	170100	11312137	1893	1893	1893	1893	0
204	20250314	170000	11312137	1893	1893	1893	1893	0
205	20250314	165900	11312137	1893	1893	1893	1893	0
206	20250314	165800	11312137	1893	1893	1893	1893	0
207	20250314	165700	11312137	1893	1893	1893	1893	0
208	20250314	165600	11312137	1893	1893	1893	1893	0
209	20250314	165500	11312137	1893	1893	1893	1893	0
210	20250314	165400	11312137	1893	1893	1893	1893	0
211	20250314	165300	11312137	1893	1893	1893	1893	0
212	20250314	165200	11312137	1893	1893	1893	1893	38
213	20250314	165100	11312137	1893	1893	1893	1893	0
214	20250314	165000	11312137	1893	1893	1893	1893	0
215	20250314	164900	11312137	1893	1893	1893	1893	0
216	20250314	164800	11312137	1893	1893	1893	1893	0
217	20250314	164700	11312137	1893	1893	1893	1893	0
218	20250314	164600	11312137	1893	1893	1893	1893	0
219	20250314	164500	11312137	1893	1893	1893	1893	0
220	20250314	164400	11312137	1893	1893	1893	1893	0
221	20250314	164300	11312137	1893	1893	1893	1893	0
222	20250314	164200	11312137	1893	1893	1893	1893	0
223	20250314	164100	11312137	1893	1893	1893	1893	0
224	20250314	164000	11312137	1893	1893	1893	1893	0
225	20250314	163900	11312137	1893	1893	1893	1893	0
226	20250314	163800	11312137	1893	1893	1893	1893	0
227	20250314	163700	11312137	1893	1893	1893	1893	0
228	20250314	163600	11312137	1893	1893	1893	1893	0
229	20250314	163500	11312137	1893	1893	1893	1893	0
230	20250314	163400	11312137	1893	1893	1893	1893	0
231	20250314	163300	11312137	1893	1893	1893	1893	0
232	20250314	163200	11312137	1893	1893	1893	1893	0
233	20250314	163100	11312137	1893	1893	1893	1893	0
234	20250314	163000	11312137	1893	1893	1893	1893	0
235	20250314	162900	11312137	1893	1893	1893	1893	0
236	20250314	162800	11312137	1893	1893	1893	1893	0
237	20250314	162700	11312137	1893	1893	1893	1893	0
238	20250314	162600	11312137	1893	1893	1893	1893	0
239	20250314	162500	11312137	1893	1893	1893	1893	0
240	20250314	162400	11312137	1893	1893	1893	1893	0
241	20250314	162300	11312137	1893	1893	1893	1893	0
242	20250314	162200	11312137	1893	1893	1893	1893	38
243	20250314	162100	11312137	1893	1893	1893	1893	0
244	20250314	162000	11312137	1893	1893	1893	1893	0
245	20250314	161900	11312137	1893	1893	1893	1893	0
246	20250314	161800	11312137	1893	1893	1893	1893	0
247	20250314	161700	11312137	1893	1893	1893	1893	0
248	20250314	161600	11312137	1893	1893	1893	1893	0
249	20250314	161500	11312137	1893	1893	1893	1893	0
250	20250314	161400	11312137	1893	1893	1893	1893	0
251	20250314	161300	11312137	1893	1893	1893	1893	0
252	20250314	161200	11312137	1893	1893	1893	1893	0
253	20250314	161100	11312137	1893	1893	1893	1893	0
254	20250314	161000	11312137	1893	1893	1893	1893	0
255	20250314	160900	11312137	1893	1893	1893	1893	0
256	20250314	160800	11312137	1893	1893	1893	1893	0
257	20250314	160700	11312137	1893	1893	1893	1893	0
258	20250314	160600	11312137	1893	1893	1893	1893	0
259	20250314	160500	11312137	1893	1893	1893	1893	0
260	20250314	160400	11312137	1893	1893	1893	1893	0
261	20250314	160300	11312137	1893	1893	1893	1893	0
262	20250314	160200	11312137	1893	1893	1893	1893	0
263	20250314	160100	11312137	1893	1893	1893	1893	0
264	20250314	160000	11312137	1893	1893	1893	1893	0
265	20250314	155900	11312137	1893	1893	1893	1893	0
266	20250314	155800	11312137	1893	1893	1893	1893	0
267	20250314	155700	11312137	1893	1893	1893	1893	0
268	20250314	155600	11312137	1893	1893	1893	1893	0
269	20250314	155500	11312137	1893	1893	1893	1893	0
270	20250314	155400	11312137	1893	1893	1893	1893	0
271	20250314	155300	11312137	1893	1893	1893	1893	0
272	20250314	155200	11312137	1893	1893	1893	1893	38
273	20250314	155100	11312137	1893	1893	1893	1893	0
274	20250314	155000	11312137	1893	1893	1893	1893	0
275	20250314	154900	11312137	1893	1893	1893	1893	0
276	20250314	154800	11312137	1893	1893	1893	1893	0
277	20250314	154700	11312137	1893	1893	1893	1893	0
278	20250314	154600	11312137	1893	1893	1893	1893	0
279	20250314	154500	11312137	1893	1893	1893	1893	0
280	20250314	154400	11312137	1893	1893	1893	1893	0
281	20250314	154300	11312137	1893	1893	1893	1893	0
282	20250314	154200	11312137	1893	1893	1893	1893	0
283	20250314	154100	11312137	1893	1893	1893	1893	0
284	20250314	154000	11312137	1893	1893	1893	1893	0
285	20250314	153900	11312137	1893	1893	1893	1893	0
286	20250314	153800	11312137	1893	1893	1893	1893	0
287	20250314	153700	11312137	1893	1893	1893	1893	0
288	20250314	153600	11312137	1893	1893	1893	1893	0
289	20250314	153500	11312137	1893	1893	1893	1893	0
290	20250314	153400	11312137	1893	1893	1893	1893	0
291	20250314	153300	11312137	1893	1893	1893	1893	0
292	20250314	153200	11312137	1893	1893	1893	1893	0
293	20250314	153100	11312137	1893	1893	1893	1893	0
294	20250314	153000	11312137	1893	1893	1893	1893	38
295	20250314	152900	11240203	1892	1892	1892	1892	0
296	20250314	152800	11240203	1892	1892	1892	1892	0
297	20250314	152700	11240203	1892	1892	1892	1892	0
298	20250314	152600	11240203	1892	1892	1892	1892	0
299	20250314	152500	11240203	1892	1892	1892	1892	0
300	20250314	152400	11240203	1892	1892	1892	1892	0
301	20250314	152300	11240203	1892	1892	1892	1892	0
302	20250314	152200	11240203	1892	1892	1892	1892	0
303	20250314	152100	11240203	1892	1892	1892	1892	0
304	20250314	152000	11240203	1892	1892	1892	1892	0
305	20250314	151900	11240203	1892	1892	1892	1892	0
306	20250314	151800	11240203	1892	1892	1892	1892	0
307	20250314	151700	11240203	1892	1892	1892	1892	0
308	20250314	151600	11240203	1892	1892	1892	1892	0
309	20250314	151500	11240203	1892	1892	1892	1892	0
310	20250314	151400	11240203	1892	1892	1892	1892	0
311	20250314	151300	11240203	1892	1892	1892	1892	0
312	20250314	151200	11240203	1892	1892	1892	1892	0
313	20250314	151100	11240203	1892	1892	1892	1892	0
314	20250314	151000	11240203	1892	1892	1892	1892	0
315	20250314	150900	11240203	1892	1892	1892	1892	0
316	20250314	150800	11240203	1892	1892	1892	1892	0
317	20250314	150700	11240203	1892	1892	1892	1892	624
318	20250314	150600	10059595	1893	1893	1893	1893	0
319	20250314	150500	10059595	1893	1893	1893	1893	0
320	20250314	150400	10059595	1893	1893	1893	1893	0
321	20250314	150300	10059595	1893	1893	1893	1893	0
322	20250314	150200	10059595	1893	1893	1893	1893	0
323	20250314	150100	10059595	1893	1893	1893	1893	0
324	20250314	150000	10059595	1893	1893	1893	1893	0
325	20250314	145900	10059595	1893	1893	1893	1893	0
326	20250314	145800	10059595	1893	1893	1893	1893	0
327	20250314	145700	10059595	1893	1893	1893	1893	0
328	20250314	145600	10059595	1893	1893	1893	1893	2
329	20250314	145500	10055809	1891	1891	1891	1891	0
330	20250314	145400	10055809	1891	1891	1891	1891	0
331	20250314	145300	10055809	1891	1891	1891	1891	0
332	20250314	145200	10055809	1891	1891	1891	1891	0
333	20250314	145100	10055809	1891	1891	1891	1891	0
334	20250314	145000	10055809	1891	1891	1891	1891	0
335	20250314	144900	10055809	1891	1891	1891	1891	0
336	20250314	144800	10055809	1891	1891	1891	1891	0
337	20250314	144700	10055809	1891	1891	1891	1891	0
338	20250314	144600	10055809	1891	1891	1891	1891	0
339	20250314	144500	10055809	1891	1891	1891	1891	0
340	20250314	144400	10055809	1891	1891	1891	1891	0
341	20250314	144300	10055809	1891	1891	1891	1891	0
342	20250314	144200	10055809	1891	1891	1891	1891	0
343	20250314	144100	10055809	1891	1891	1891	1891	0
344	20250314	144000	10055809	1891	1891	1891	1891	0
345	20250314	143900	10055809	1891	1891	1891	1891	0
346	20250314	143800	10055809	1891	1891	1891	1891	0
347	20250314	143700	10055809	1891	1891	1891	1891	0
348	20250314	143600	10055809	1891	1891	1891	1891	0
349	20250314	143500	10055809	1891	1891	1891	1891	0
350	20250314	143400	10055809	1891	1891	1891	1891	0
351	20250314	143300	10055809	1891	1891	1891	1891	0
352	20250314	143200	10055809	1891	1891	1891	1891	0
353	20250314	143100	10055809	1891	1891	1891	1891	0
354	20250314	143000	10055809	1891	1891	1891	1891	0
355	20250314	142900	10055809	1891	1891	1891	1891	0
356	20250314	142800	10055809	1891	1891	1891	1891	0
357	20250314	142700	10055809	1891	1891	1891	1891	0
358	20250314	142600	10055809	1891	1891	1891	1891	0
359	20250314	142500	10055809	1891	1892	1892	1891	82
360	20250314	142400	9900715	1890	1890	1890	1890	0
361	20250314	142300	9900715	1890	1890	1890	1890	0
362	20250314	142200	9900715	1890	1890	1890	1890	0
363	20250314	142100	9900715	1890	1890	1890	1890	0
364	20250314	142000	9900715	1890	1890	1890	1890	0
365	20250314	141900	9900715	1890	1890	1890	1890	0
366	20250314	141800	9900715	1890	1890	1890	1890	0
367	20250314	141700	9900715	1890	1890	1890	1890	0
368	20250314	141600	9900715	1890	1890	1890	1890	0
369	20250314	141500	9900715	1890	1890	1890	1890	0
370	20250314	141400	9900715	1890	1890	1890	1890	0
371	20250314	141300	9900715	1890	1890	1890	1890	0
372	20250314	141200	9900715	1890	1890	1890	1890	0
373	20250314	141100	9900715	1890	1890	1890	1890	0
374	20250314	141000	9900715	1890	1890	1890	1890	0
375	20250314	140900	9900715	1890	1890	1890	1890	0
376	20250314	140800	9900715	1890	1890	1890	1890	0
377	20250314	140700	9900715	1890	1890	1890	1890	0
378	20250314	140600	9900715	1890	1890	1890	1890	0
379	20250314	140500	9900715	1890	1890	1890	1890	0
380	20250314	140400	9900715	1890	1890	1890	1890	0
381	20250314	140300	9900715	1890	1890	1890	1890	0
382	20250314	140200	9900715	1890	1890	1890	1890	0
383	20250314	140100	9900715	1890	1890	1890	1890	0
384	20250314	140000	9900715	1890	1890	1890	1890	0
385	20250314	135900	9900715	1890	1890	1890	1890	0
386	20250314	135800	9900715	1890	1890	1890	1890	0
387	20250314	135700	9900715	1890	1890	1890	1890	0
388	20250314	135600	9900715	1890	1890	1890	1890	0
389	20250314	135500	9900715	1890	1890	1890	1890	0
390	20250314	135400	9900715	1890	1890	1890	1890	0
391	20250314	135300	9900715	1890	1890	1890	1890	155
392	20250314	135200	9607765	1894	1894	1894	1894	0
393	20250314	135100	9607765	1894	1894	1894	1894	0
394	20250314	135000	9607765	1894	1894	1894	1894	0
395	20250314	134900	9607765	1894	1894	1894	1894	0
396	20250314	134800	9607765	1894	1894	1894	1894	0
397	20250314	134700	9607765	1894	1894	1894	1894	0
398	20250314	134600	9607765	1894	1894	1894	1894	0
399	20250314	134500	9607765	1894	1894	1894	1894	0
400	20250314	134400	9607765	1894	1894	1894	1894	0
401	20250314	134300	9607765	1894	1894	1894	1894	0
402	20250314	134200	9607765	1894	1894	1894	1894	0
403	20250314	134100	9607765	1894	1894	1894	1894	0
404	20250314	134000	9607765	1894	1894	1894	1894	0
405	20250314	133900	9607765	1894	1894	1894	1894	0
406	20250314	133800	9607765	1894	1894	1894	1894	0
407	20250314	133700	9607765	1894	1894	1894	1894	0
408	20250314	133600	9607765	1894	1894	1894	1894	0
409	20250314	133500	9607765	1894	1894	1894	1894	0
410	20250314	133400	9607765	1894	1894	1894	1894	0
411	20250314	133300	9607765	1894	1894	1894	1894	0
412	20250314	133200	9607765	1894	1894	1894	1894	0
413	20250314	133100	9607765	1894	1894	1894	1894	0
414	20250314	133000	9607765	1894	1894	1894	1894	0
415	20250314	132900	9607765	1894	1894	1894	1894	0
416	20250314	132800	9607765	1894	1894	1894	1894	0
417	20250314	132700	9607765	1894	1894	1894	1894	0
418	20250314	132600	9607765	1894	1894	1894	1894	0
419	20250314	132500	9607765	1894	1894	1894	1894	0
420	20250314	132400	9607765	1894	1894	1894	1894	0
421	20250314	132300	9607765	1894	1894	1894	1894	0
422	20250314	132200	9607765	1894	1894	1894	1894	0
423	20250314	132100	9607765	1894	1894	1894	1894	0
424	20250314	132000	9607765	1894	1894	1894	1894	0
425	20250314	131900	9607765	1894	1894	1894	1894	0
426	20250314	131800	9607765	1894	1894	1894	1894	0
427	20250314	131700	9607765	1894	1894	1894	1894	0
428	20250314	131600	9607765	1894	1894	1894	1894	0
429	20250314	131500	9607765	1894	1894	1894	1894	3
430	20250314	131400	9602083	1894	1894	1894	1894	0
431	20250314	131300	9602083	1894	1894	1894	1894	0
432	20250314	131200	9602083	1894	1894	1894	1894	0
433	20250314	131100	9602083	1894	1894	1894	1894	0
434	20250314	131000	9602083	1894	1894	1894	1894	0
435	20250314	130900	9602083	1894	1894	1894	1894	0
436	20250314	130800	9602083	1894	1894	1894	1894	0
437	20250314	130700	9602083	1894	1894	1894	1894	0
438	20250314	130600	9602083	1894	1894	1894	1894	0
439	20250314	130500	9602083	1894	1894	1894	1894	0
440	20250314	130400	9602083	1894	1894	1894	1894	0
441	20250314	130300	9602083	1894	1894	1894	1894	0
442	20250314	130200	9602083	1894	1894	1894	1894	0
443	20250314	130100	9602083	1894	1894	1894	1894	0
444	20250314	130000	9602083	1894	1894	1894	1894	0
445	20250314	125900	9602083	1894	1894	1894	1894	0
446	20250314	125800	9602083	1894	1894	1894	1894	0
447	20250314	125700	9602083	1894	1894	1894	1894	0
448	20250314	125600	9602083	1894	1894	1894	1894	0
449	20250314	125500	9602083	1894	1894	1894	1894	0
450	20250314	125400	9602083	1894	1894	1894	1894	0
451	20250314	125300	9602083	1894	1894	1894	1894	0
452	20250314	125200	9602083	1894	1894	1894	1894	0
453	20250314	125100	9602083	1894	1894	1894	1894	0
454	20250314	125000	9602083	1894	1894	1894	1894	0
455	20250314	124900	9602083	1894	1894	1894	1894	1
456	20250314	124800	9600189	1887	1887	1887	1887	0
457	20250314	124700	9600189	1887	1887	1887	1887	0
458	20250314	124600	9600189	1887	1887	1887	1887	0
459	20250314	124500	9600189	1887	1887	1887	1887	0
460	20250314	124400	9600189	1887	1887	1887	1887	0
461	20250314	124300	9600189	1887	1887	1887	1887	0
462	20250314	124200	9600189	1887	1887	1887	1887	0
463	20250314	124100	9600189	1887	1887	1887	1887	0
464	20250314	124000	9600189	1887	1887	1887	1887	0
465	20250314	123900	9600189	1887	1887	1887	1887	200
466	20250314	123800	9222789	1887	1887	1887	1887	0
467	20250314	123700	9222789	1887	1887	1887	1887	0
468	20250314	123600	9222789	1887	1887	1887	1887	0
469	20250314	123500	9222789	1887	1887	1887	1887	0
470	20250314	123400	9222789	1887	1887	1887	1887	0
471	20250314	123300	9222789	1887	1887	1887	1887	0
472	20250314	123200	9222789	1887	1887	1887	1887	0
473	20250314	123100	9222789	1887	1887	1887	1887	0
474	20250314	123000	9222789	1887	1887	1887	1887	0
475	20250314	122900	9222789	1887	1887	1887	1887	0
476	20250314	122800	9222789	1887	1887	1887	1887	0
477	20250314	122700	9222789	1887	1887	1887	1887	0
478	20250314	122600	9222789	1887	1887	1887	1887	0
479	20250314	122500	9222789	1887	1887	1887	1887	0
480	20250314	122400	9222789	1887	1887	1887	1887	0
481	20250314	122300	9222789	1887	1887	1887	1887	0
482	20250314	122200	9222789	1887	1887	1887	1887	0
483	20250314	122100	9222789	1887	1887	1887	1887	0
484	20250314	122000	9222789	1887	1887	1887	1887	0
485	20250314	121900	9222789	1887	1887	1887	1887	0
486	20250314	121800	9222789	1887	1887	1887	1887	0
487	20250314	121700	9222789	1887	1887	1887	1887	0
488	20250314	121600	9222789	1887	1887	1887	1887	0
489	20250314	121500	9222789	1887	1887	1887	1887	500
490	20250314	121400	8279289	1887	1887	1887	1887	0
491	20250314	121300	8279289	1887	1887	1887	1887	0
492	20250314	121200	8279289	1887	1887	1887	1887	469
493	20250314	121100	7394286	1887	1887	1887	1887	0
494	20250314	121000	7394286	1887	1887	1887	1887	0
495	20250314	120900	7394286	1887	1887	1887	1887	0
496	20250314	120800	7394286	1887	1887	1887	1887	0
497	20250314	120700	7394286	1887	1887	1887	1887	277
498	20250314	120600	6871587	1894	1894	1894	1894	0
499	20250314	120500	6871587	1894	1894	1894	1894	0
500	20250314	120400	6871587	1894	1894	1894	1894	0
501	20250314	120300	6871587	1894	1894	1894	1894	0
502	20250314	120200	6871587	1894	1894	1894	1894	0
503	20250314	120100	6871587	1894	1894	1894	1894	0
504	20250314	120000	6871587	1894	1894	1894	1894	0
505	20250314	115900	6871587	1894	1894	1894	1894	0
506	20250314	115800	6871587	1894	1894	1894	1894	0
507	20250314	115700	6871587	1894	1894	1894	1894	0
508	20250314	115600	6871587	1894	1894	1894	1894	0
509	20250314	115500	6871587	1894	1894	1894	1894	0
510	20250314	115400	6871587	1894	1894	1894	1894	0
511	20250314	115300	6871587	1894	1894	1894	1894	0
512	20250314	115200	6871587	1894	1894	1894	1894	0
513	20250314	115100	6871587	1894	1894	1894	1894	0
514	20250314	115000	6871587	1894	1894	1894	1894	0
515	20250314	114900	6871587	1894	1894	1894	1894	0
516	20250314	114800	6871587	1894	1894	1894	1894	0
517	20250314	114700	6871587	1894	1894	1894	1894	0
518	20250314	114600	6871587	1894	1894	1894	1894	0
519	20250314	114500	6871587	1894	1894	1894	1894	0
520	20250314	114400	6871587	1894	1894	1894	1894	0
521	20250314	114300	6871587	1894	1894	1894	1894	0
522	20250314	114200	6871587	1894	1894	1894	1894	0
523	20250314	114100	6871587	1894	1894	1894	1894	0
524	20250314	114000	6871587	1894	1894	1894	1894	0
525	20250314	113900	6871587	1894	1894	1894	1894	0
526	20250314	113800	6871587	1894	1894	1894	1894	0
527	20250314	113700	6871587	1894	1894	1894	1894	0
528	20250314	113600	6871587	1894	1894	1894	1894	0
529	20250314	113500	6871587	1894	1894	1894	1894	0
530	20250314	113400	6871587	1894	1894	1894	1894	0
531	20250314	113300	6871587	1894	1894	1894	1894	0
532	20250314	113200	6871587	1894	1894	1894	1894	0
533	20250314	113100	6871587	1894	1894	1894	1894	0
534	20250314	113000	6871587	1894	1894	1894	1894	0
535	20250314	112900	6871587	1894	1894	1894	1894	0
536	20250314	112800	6871587	1894	1894	1894	1894	10
537	20250314	112700	6852647	1894	1894	1894	1894	0
538	20250314	112600	6852647	1894	1894	1894	1894	0
539	20250314	112500	6852647	1894	1894	1894	1894	0
540	20250314	112400	6852647	1894	1894	1894	1894	0
541	20250314	112300	6852647	1894	1894	1894	1894	0
542	20250314	112200	6852647	1894	1894	1894	1894	0
543	20250314	112100	6852647	1894	1894	1894	1894	0
544	20250314	112000	6852647	1894	1894	1894	1894	0
545	20250314	111900	6852647	1894	1894	1894	1894	0
546	20250314	111800	6852647	1894	1894	1894	1894	0
547	20250314	111700	6852647	1894	1894	1894	1894	0
548	20250314	111600	6852647	1894	1894	1894	1894	0
549	20250314	111500	6852647	1894	1894	1894	1894	0
550	20250314	111400	6852647	1894	1894	1894	1894	0
551	20250314	111300	6852647	1894	1894	1894	1894	0
552	20250314	111200	6852647	1894	1894	1894	1894	0
553	20250314	111100	6852647	1894	1894	1894	1894	0
554	20250314	111000	6852647	1894	1894	1894	1894	0
555	20250314	110900	6852647	1894	1894	1894	1894	0
556	20250314	110800	6852647	1894	1894	1894	1894	0
557	20250314	110700	6852647	1894	1894	1894	1894	0
558	20250314	110600	6852647	1894	1894	1894	1894	0
559	20250314	110500	6852647	1894	1894	1894	1894	0
560	20250314	110400	6852647	1894	1894	1894	1894	0
561	20250314	110300	6852647	1894	1894	1894	1894	0
562	20250314	110200	6852647	1894	1894	1894	1894	0
563	20250314	110100	6852647	1894	1894	1894	1894	0
564	20250314	110000	6852647	1894	1894	1894	1894	0
565	20250314	105900	6852647	1894	1894	1894	1894	0
566	20250314	105800	6852647	1894	1894	1894	1894	0
567	20250314	105700	6852647	1894	1894	1894	1894	2
568	20250314	105600	6848859	1887	1887	1887	1887	0
569	20250314	105500	6848859	1887	1887	1887	1887	652
570	20250314	105400	5618535	1895	1895	1895	1895	0
571	20250314	105300	5618535	1895	1895	1895	1895	0
572	20250314	105200	5618535	1895	1895	1895	1895	0
573	20250314	105100	5618535	1895	1895	1895	1895	0
574	20250314	105000	5618535	1895	1895	1895	1895	0
575	20250314	104900	5618535	1895	1895	1895	1895	0
576	20250314	104800	5618535	1895	1895	1895	1895	0
577	20250314	104700	5618535	1895	1895	1895	1895	0
578	20250314	104600	5618535	1895	1895	1895	1895	0
579	20250314	104500	5618535	1895	1895	1895	1895	3
580	20250314	104400	5612850	1887	1889	1889	1887	517
581	20250314	104300	4637268	1890	1890	1890	1890	891
582	20250314	104200	2953278	1895	1895	1895	1895	0
583	20250314	104100	2953278	1895	1895	1895	1895	0
584	20250314	104000	2953278	1895	1895	1895	1895	0
585	20250314	103900	2953278	1895	1895	1895	1895	0
586	20250314	103800	2953278	1895	1895	1895	1895	0
587	20250314	103700	2953278	1895	1895	1895	1895	270
588	20250314	103600	2441628	1895	1895	1895	1895	0
589	20250314	103500	2441628	1895	1895	1895	1895	0
590	20250314	103400	2441628	1895	1895	1895	1895	0
591	20250314	103300	2441628	1895	1895	1895	1895	0
592	20250314	103200	2441628	1895	1895	1895	1895	0
593	20250314	103100	2441628	1895	1895	1895	1895	0
594	20250314	103000	2441628	1895	1895	1895	1895	0
595	20250314	102900	2441628	1895	1895	1895	1895	0
596	20250314	102800	2441628	1895	1895	1895	1895	0
597	20250314	102700	2441628	1895	1895	1895	1895	0
598	20250314	102600	2441628	1895	1895	1895	1895	0
599	20250314	102500	2441628	1895	1895	1895	1895	0
600	20250314	102400	2441628	1895	1895	1895	1895	0
601	20250314	102300	2441628	1895	1895	1895	1895	0
602	20250314	102200	2441628	1895	1895	1895	1895	1
603	20250314	102100	2439733	1890	1890	1890	1890	654
604	20250314	102000	1203673	1895	1895	1895	1895	0
605	20250314	101900	1203673	1895	1895	1895	1895	0
606	20250314	101800	1203673	1895	1895	1895	1895	0
607	20250314	101700	1203673	1895	1895	1895	1895	10
608	20250314	101600	1184723	1895	1895	1895	1895	0
609	20250314	101500	1184723	1895	1892	1895	1892	7
610	20250314	101400	1171464	1891	1891	1891	1891	1
611	20250314	101300	1169573	1897	1897	1897	1897	0
612	20250314	101200	1169573	1897	1897	1897	1897	0
613	20250314	101100	1169573	1897	1897	1897	1897	0
614	20250314	101000	1169573	1897	1897	1897	1897	0
615	20250314	100900	1169573	1897	1897	1897	1897	0
616	20250314	100800	1169573	1897	1897	1897	1897	0
617	20250314	100700	1169573	1897	1897	1897	1897	0
618	20250314	100600	1169573	1897	1897	1897	1897	0
619	20250314	100500	1169573	1897	1897	1897	1897	0
620	20250314	100400	1169573	1897	1897	1897	1897	0
621	20250314	100300	1169573	1897	1897	1897	1897	0
622	20250314	100200	1169573	1897	1897	1897	1897	0
623	20250314	100100	1169573	1897	1897	1897	1897	0
624	20250314	100000	1169573	1897	1897	1897	1897	0
625	20250314	095900	1169573	1897	1897	1897	1897	0
626	20250314	095800	1169573	1897	1897	1897	1897	0
627	20250314	095700	1169573	1897	1897	1897	1897	0
628	20250314	095600	1169573	1897	1897	1897	1897	0
629	20250314	095500	1169573	1897	1897	1897	1897	0
630	20250314	095400	1169573	1897	1897	1897	1897	0
631	20250314	095300	1169573	1897	1897	1897	1897	0
632	20250314	095200	1169573	1897	1897	1897	1897	0
633	20250314	095100	1169573	1897	1897	1897	1897	0
634	20250314	095000	1169573	1897	1897	1897	1897	0
635	20250314	094900	1169573	1897	1897	1897	1897	0
636	20250314	094800	1169573	1897	1897	1897	1897	0
637	20250314	094700	1169573	1897	1897	1897	1897	0
638	20250314	094600	1169573	1897	1897	1897	1897	0
639	20250314	094500	1169573	1897	1897	1897	1897	0
640	20250314	094400	1169573	1897	1897	1897	1897	53
641	20250314	094300	1069032	1897	1897	1897	1897	0
642	20250314	094200	1069032	1897	1897	1897	1897	0
643	20250314	094100	1069032	1897	1897	1897	1897	0
644	20250314	094000	1069032	1897	1897	1897	1897	0
645	20250314	093900	1069032	1897	1897	1897	1897	0
646	20250314	093800	1069032	1897	1897	1897	1897	0
647	20250314	093700	1069032	1897	1897	1897	1897	0
648	20250314	093600	1069032	1897	1897	1897	1897	0
649	20250314	093500	1069032	1897	1897	1897	1897	0
650	20250314	093400	1069032	1897	1897	1897	1897	0
651	20250314	093300	1069032	1897	1897	1897	1897	0
652	20250314	093200	1069032	1897	1897	1897	1897	0
653	20250314	093100	1069032	1897	1897	1897	1897	0
654	20250314	093000	1069032	1897	1897	1897	1897	0
655	20250314	092900	1069032	1897	1897	1897	1897	0
656	20250314	092800	1069032	1897	1897	1897	1897	0
657	20250314	092700	1069032	1897	1897	1897	1897	0
658	20250314	092600	1069032	1897	1897	1897	1897	0
659	20250314	092500	1069032	1897	1897	1897	1897	0
660	20250314	092400	1069032	1897	1897	1897	1897	0
661	20250314	092300	1069032	1897	1897	1897	1897	0
662	20250314	092200	1069032	1897	1897	1897	1897	0
663	20250314	092100	1069032	1897	1897	1897	1897	0
664	20250314	092000	1069032	1897	1897	1897	1897	0
665	20250314	091900	1069032	1897	1897	1897	1897	0
666	20250314	091800	1069032	1897	1897	1897	1897	320
667	20250314	091700	461992	1897	1895	1897	1895	206
668	20250314	091600	71420	1897	1897	1897	1897	0
669	20250314	091500	71420	1897	1897	1897	1897	0
670	20250314	091400	71420	1897	1897	1897	1897	0
671	20250314	091300	71420	1897	1879	1897	1879	14
672	20250314	091200	45096	1879	1879	1879	1879	0
673	20250314	091100	45096	1879	1879	1879	1879	0
674	20250314	091000	45096	1879	1879	1879	1879	0
675	20250314	090900	45096	1879	1879	1879	1879	0
676	20250314	090800	45096	1879	1879	1879	1879	6
677	20250314	090700	33822	1879	1879	1879	1879	0
678	20250314	090600	33822	1879	1879	1879	1879	0
679	20250314	090500	33822	1879	1879	1879	1879	18
680	20250314	090400	0	1898	1898	1898	1898	0
681	20250314	090300	0	1898	1898	1898	1898	0
682	20250314	090200	0	1898	1898	1898	1898	0
683	20250314	090100	0	1898	1898	1898	1898	0
684	20250314	090000	0	1898	1898	1898	1898	0