KissMeData/168330/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	203400	9929954	1347	1347	1347	1347	255
3	20250310	203300	9929954	1347	1347	1347	1347	0
4	20250310	203200	9929954	1347	1347	1347	1347	0
5	20250310	203100	9929954	1347	1347	1347	1347	0
6	20250310	203000	9929954	1347	1347	1347	1347	0
7	20250310	202900	9929954	1347	1347	1347	1347	0
8	20250310	202800	9929954	1347	1347	1347	1347	0
9	20250310	202700	9929954	1347	1347	1347	1347	0
10	20250310	202600	9929954	1347	1347	1347	1347	0
11	20250310	202500	9929954	1347	1347	1347	1347	0
12	20250310	202400	9929954	1347	1347	1347	1347	0
13	20250310	202300	9929954	1347	1347	1347	1347	0
14	20250310	202200	9929954	1347	1347	1347	1347	0
15	20250310	202100	9929954	1347	1347	1347	1347	0
16	20250310	202000	9929954	1347	1347	1347	1347	0
17	20250310	201900	9929954	1347	1347	1347	1347	0
18	20250310	201800	9929954	1347	1347	1347	1347	0
19	20250310	201700	9929954	1347	1347	1347	1347	0
20	20250310	201600	9929954	1347	1347	1347	1347	0
21	20250310	201500	9929954	1347	1347	1347	1347	0
22	20250310	201400	9929954	1347	1347	1347	1347	0
23	20250310	201300	9929954	1347	1347	1347	1347	0
24	20250310	201200	9929954	1347	1347	1347	1347	0
25	20250310	201100	9929954	1347	1347	1347	1347	0
26	20250310	201000	9929954	1347	1347	1347	1347	0
27	20250310	200900	9929954	1347	1347	1347	1347	0
28	20250310	200800	9929954	1347	1347	1347	1347	0
29	20250310	200700	9929954	1347	1347	1347	1347	0
30	20250310	200600	9929954	1347	1347	1347	1347	0
31	20250310	200500	9929954	1347	1347	1347	1347	0
32	20250310	200400	9929954	1347	1347	1347	1347	255
33	20250310	200300	9929954	1347	1347	1347	1347	0
34	20250310	200200	9929954	1347	1347	1347	1347	0
35	20250310	200100	9929954	1347	1347	1347	1347	0
36	20250310	200000	9929954	1347	1347	1347	1347	0
37	20250310	195900	9929954	1347	1347	1347	1347	0
38	20250310	195800	9929954	1347	1347	1347	1347	0
39	20250310	195700	9929954	1347	1347	1347	1347	0
40	20250310	195600	9929954	1347	1347	1347	1347	0
41	20250310	195500	9929954	1347	1347	1347	1347	0
42	20250310	195400	9929954	1347	1347	1347	1347	0
43	20250310	195300	9929954	1347	1347	1347	1347	0
44	20250310	195200	9929954	1347	1347	1347	1347	0
45	20250310	195100	9929954	1347	1347	1347	1347	0
46	20250310	195000	9929954	1347	1347	1347	1347	0
47	20250310	194900	9929954	1347	1347	1347	1347	0
48	20250310	194800	9929954	1347	1347	1347	1347	0
49	20250310	194700	9929954	1347	1347	1347	1347	0
50	20250310	194600	9929954	1347	1347	1347	1347	0
51	20250310	194500	9929954	1347	1347	1347	1347	0
52	20250310	194400	9929954	1347	1347	1347	1347	0
53	20250310	194300	9929954	1347	1347	1347	1347	0
54	20250310	194200	9929954	1347	1347	1347	1347	0
55	20250310	194100	9929954	1347	1347	1347	1347	0
56	20250310	194000	9929954	1347	1347	1347	1347	0
57	20250310	193900	9929954	1347	1347	1347	1347	0
58	20250310	193800	9929954	1347	1347	1347	1347	0
59	20250310	193700	9929954	1347	1347	1347	1347	0
60	20250310	193600	9929954	1347	1347	1347	1347	0
61	20250310	193500	9929954	1347	1347	1347	1347	0
62	20250310	193400	9929954	1347	1347	1347	1347	255
63	20250310	193300	9929954	1347	1347	1347	1347	0
64	20250310	193200	9929954	1347	1347	1347	1347	0
65	20250310	193100	9929954	1347	1347	1347	1347	0
66	20250310	193000	9929954	1347	1347	1347	1347	0
67	20250310	192900	9929954	1347	1347	1347	1347	0
68	20250310	192800	9929954	1347	1347	1347	1347	0
69	20250310	192700	9929954	1347	1347	1347	1347	0
70	20250310	192600	9929954	1347	1347	1347	1347	0
71	20250310	192500	9929954	1347	1347	1347	1347	0
72	20250310	192400	9929954	1347	1347	1347	1347	0
73	20250310	192300	9929954	1347	1347	1347	1347	0
74	20250310	192200	9929954	1347	1347	1347	1347	0
75	20250310	192100	9929954	1347	1347	1347	1347	0
76	20250310	192000	9929954	1347	1347	1347	1347	0
77	20250310	191900	9929954	1347	1347	1347	1347	0
78	20250310	191800	9929954	1347	1347	1347	1347	0
79	20250310	191700	9929954	1347	1347	1347	1347	0
80	20250310	191600	9929954	1347	1347	1347	1347	0
81	20250310	191500	9929954	1347	1347	1347	1347	0
82	20250310	191400	9929954	1347	1347	1347	1347	0
83	20250310	191300	9929954	1347	1347	1347	1347	0
84	20250310	191200	9929954	1347	1347	1347	1347	0
85	20250310	191100	9929954	1347	1347	1347	1347	0
86	20250310	191000	9929954	1347	1347	1347	1347	0
87	20250310	190900	9929954	1347	1347	1347	1347	0
88	20250310	190800	9929954	1347	1347	1347	1347	0
89	20250310	190700	9929954	1347	1347	1347	1347	0
90	20250310	190600	9929954	1347	1347	1347	1347	0
91	20250310	190500	9929954	1347	1347	1347	1347	0
92	20250310	190400	9929954	1347	1347	1347	1347	255
93	20250310	190300	9929954	1347	1347	1347	1347	0
94	20250310	190200	9929954	1347	1347	1347	1347	0
95	20250310	190100	9929954	1347	1347	1347	1347	0
96	20250310	190000	9929954	1347	1347	1347	1347	0
97	20250310	185900	9929954	1347	1347	1347	1347	0
98	20250310	185800	9929954	1347	1347	1347	1347	0
99	20250310	185700	9929954	1347	1347	1347	1347	0
100	20250310	185600	9929954	1347	1347	1347	1347	0
101	20250310	185500	9929954	1347	1347	1347	1347	0
102	20250310	185400	9929954	1347	1347	1347	1347	0
103	20250310	185300	9929954	1347	1347	1347	1347	0
104	20250310	185200	9929954	1347	1347	1347	1347	0
105	20250310	185100	9929954	1347	1347	1347	1347	0
106	20250310	185000	9929954	1347	1347	1347	1347	0
107	20250310	184900	9929954	1347	1347	1347	1347	0
108	20250310	184800	9929954	1347	1347	1347	1347	0
109	20250310	184700	9929954	1347	1347	1347	1347	0
110	20250310	184600	9929954	1347	1347	1347	1347	0
111	20250310	184500	9929954	1347	1347	1347	1347	0
112	20250310	184400	9929954	1347	1347	1347	1347	0
113	20250310	184300	9929954	1347	1347	1347	1347	0
114	20250310	184200	9929954	1347	1347	1347	1347	0
115	20250310	184100	9929954	1347	1347	1347	1347	0
116	20250310	184000	9929954	1347	1347	1347	1347	0
117	20250310	183900	9929954	1347	1347	1347	1347	0
118	20250310	183800	9929954	1347	1347	1347	1347	0
119	20250310	183700	9929954	1347	1347	1347	1347	0
120	20250310	183600	9929954	1347	1347	1347	1347	0
121	20250310	183500	9929954	1347	1347	1347	1347	0
122	20250310	183400	9929954	1347	1347	1347	1347	255
123	20250310	183300	9929954	1347	1347	1347	1347	0
124	20250310	183200	9929954	1347	1347	1347	1347	0
125	20250310	183100	9929954	1347	1347	1347	1347	0
126	20250310	183000	9929954	1347	1347	1347	1347	0
127	20250310	182900	9929954	1347	1347	1347	1347	0
128	20250310	182800	9929954	1347	1347	1347	1347	0
129	20250310	182700	9929954	1347	1347	1347	1347	0
130	20250310	182600	9929954	1347	1347	1347	1347	0
131	20250310	182500	9929954	1347	1347	1347	1347	0
132	20250310	182400	9929954	1347	1347	1347	1347	0
133	20250310	182300	9929954	1347	1347	1347	1347	0
134	20250310	182200	9929954	1347	1347	1347	1347	0
135	20250310	182100	9929954	1347	1347	1347	1347	0
136	20250310	182000	9929954	1347	1347	1347	1347	0
137	20250310	181900	9929954	1347	1347	1347	1347	0
138	20250310	181800	9929954	1347	1347	1347	1347	0
139	20250310	181700	9929954	1347	1347	1347	1347	0
140	20250310	181600	9929954	1347	1347	1347	1347	0
141	20250310	181500	9929954	1347	1347	1347	1347	0
142	20250310	181400	9929954	1347	1347	1347	1347	0
143	20250310	181300	9929954	1347	1347	1347	1347	0
144	20250310	181200	9929954	1347	1347	1347	1347	0
145	20250310	181100	9929954	1347	1347	1347	1347	0
146	20250310	181000	9929954	1347	1347	1347	1347	0
147	20250310	180900	9929954	1347	1347	1347	1347	0
148	20250310	180800	9929954	1347	1347	1347	1347	0
149	20250310	180700	9929954	1347	1347	1347	1347	0
150	20250310	180600	9929954	1347	1347	1347	1347	0
151	20250310	180500	9929954	1347	1347	1347	1347	0
152	20250310	180400	9929954	1347	1347	1347	1347	255
153	20250310	180300	9929954	1347	1347	1347	1347	0
154	20250310	180200	9929954	1347	1347	1347	1347	0
155	20250310	180100	9929954	1347	1347	1347	1347	0
156	20250310	180000	9929954	1347	1347	1347	1347	0
157	20250310	175900	9929954	1347	1347	1347	1347	0
158	20250310	175800	9929954	1347	1347	1347	1347	0
159	20250310	175700	9929954	1347	1347	1347	1347	0
160	20250310	175600	9929954	1347	1347	1347	1347	0
161	20250310	175500	9929954	1347	1347	1347	1347	0
162	20250310	175400	9929954	1347	1347	1347	1347	0
163	20250310	175300	9929954	1347	1347	1347	1347	0
164	20250310	175200	9929954	1347	1347	1347	1347	0
165	20250310	175100	9929954	1347	1347	1347	1347	0
166	20250310	175000	9929954	1347	1347	1347	1347	0
167	20250310	174900	9929954	1347	1347	1347	1347	0
168	20250310	174800	9929954	1347	1347	1347	1347	0
169	20250310	174700	9929954	1347	1347	1347	1347	0
170	20250310	174600	9929954	1347	1347	1347	1347	0
171	20250310	174500	9929954	1347	1347	1347	1347	0
172	20250310	174400	9929954	1347	1347	1347	1347	0
173	20250310	174300	9929954	1347	1347	1347	1347	0
174	20250310	174200	9929954	1347	1347	1347	1347	0
175	20250310	174100	9929954	1347	1347	1347	1347	0
176	20250310	174000	9929954	1347	1347	1347	1347	0
177	20250310	173900	9929954	1347	1347	1347	1347	0
178	20250310	173800	9929954	1347	1347	1347	1347	0
179	20250310	173700	9929954	1347	1347	1347	1347	0
180	20250310	173600	9929954	1347	1347	1347	1347	0
181	20250310	173500	9929954	1347	1347	1347	1347	0
182	20250310	173400	9929954	1347	1347	1347	1347	255
183	20250310	173300	9929954	1347	1347	1347	1347	0
184	20250310	173200	9929954	1347	1347	1347	1347	0
185	20250310	173100	9929954	1347	1347	1347	1347	0
186	20250310	173000	9929954	1347	1347	1347	1347	0
187	20250310	172900	9929954	1347	1347	1347	1347	0
188	20250310	172800	9929954	1347	1347	1347	1347	0
189	20250310	172700	9929954	1347	1347	1347	1347	0
190	20250310	172600	9929954	1347	1347	1347	1347	0
191	20250310	172500	9929954	1347	1347	1347	1347	0
192	20250310	172400	9929954	1347	1347	1347	1347	0
193	20250310	172300	9929954	1347	1347	1347	1347	0
194	20250310	172200	9929954	1347	1347	1347	1347	0
195	20250310	172100	9929954	1347	1347	1347	1347	0
196	20250310	172000	9929954	1347	1347	1347	1347	0
197	20250310	171900	9929954	1347	1347	1347	1347	0
198	20250310	171800	9929954	1347	1347	1347	1347	0
199	20250310	171700	9929954	1347	1347	1347	1347	0
200	20250310	171600	9929954	1347	1347	1347	1347	0
201	20250310	171500	9929954	1347	1347	1347	1347	0
202	20250310	171400	9929954	1347	1347	1347	1347	0
203	20250310	171300	9929954	1347	1347	1347	1347	0
204	20250310	171200	9929954	1347	1347	1347	1347	0
205	20250310	171100	9929954	1347	1347	1347	1347	0
206	20250310	171000	9929954	1347	1347	1347	1347	0
207	20250310	170900	9929954	1347	1347	1347	1347	0
208	20250310	170800	9929954	1347	1347	1347	1347	0
209	20250310	170700	9929954	1347	1347	1347	1347	0
210	20250310	170600	9929954	1347	1347	1347	1347	0
211	20250310	170500	9929954	1347	1347	1347	1347	0
212	20250310	170400	9929954	1347	1347	1347	1347	255
213	20250310	170300	9929954	1347	1347	1347	1347	0
214	20250310	170200	9929954	1347	1347	1347	1347	0
215	20250310	170100	9929954	1347	1347	1347	1347	0
216	20250310	170000	9929954	1347	1347	1347	1347	0
217	20250310	165900	9929954	1347	1347	1347	1347	0
218	20250310	165800	9929954	1347	1347	1347	1347	0
219	20250310	165700	9929954	1347	1347	1347	1347	0
220	20250310	165600	9929954	1347	1347	1347	1347	0
221	20250310	165500	9929954	1347	1347	1347	1347	0
222	20250310	165400	9929954	1347	1347	1347	1347	0
223	20250310	165300	9929954	1347	1347	1347	1347	0
224	20250310	165200	9929954	1347	1347	1347	1347	0
225	20250310	165100	9929954	1347	1347	1347	1347	0
226	20250310	165000	9929954	1347	1347	1347	1347	0
227	20250310	164900	9929954	1347	1347	1347	1347	0
228	20250310	164800	9929954	1347	1347	1347	1347	0
229	20250310	164700	9929954	1347	1347	1347	1347	0
230	20250310	164600	9929954	1347	1347	1347	1347	0
231	20250310	164500	9929954	1347	1347	1347	1347	0
232	20250310	164400	9929954	1347	1347	1347	1347	0
233	20250310	164300	9929954	1347	1347	1347	1347	0
234	20250310	164200	9929954	1347	1347	1347	1347	0
235	20250310	164100	9929954	1347	1347	1347	1347	0
236	20250310	164000	9929954	1347	1347	1347	1347	0
237	20250310	163900	9929954	1347	1347	1347	1347	0
238	20250310	163800	9929954	1347	1347	1347	1347	0
239	20250310	163700	9929954	1347	1347	1347	1347	0
240	20250310	163600	9929954	1347	1347	1347	1347	0
241	20250310	163500	9929954	1347	1347	1347	1347	0
242	20250310	163400	9929954	1347	1347	1347	1347	255
243	20250310	163300	9929954	1347	1347	1347	1347	0
244	20250310	163200	9929954	1347	1347	1347	1347	0
245	20250310	163100	9929954	1347	1347	1347	1347	0
246	20250310	163000	9929954	1347	1347	1347	1347	0
247	20250310	162900	9929954	1347	1347	1347	1347	0
248	20250310	162800	9929954	1347	1347	1347	1347	0
249	20250310	162700	9929954	1347	1347	1347	1347	0
250	20250310	162600	9929954	1347	1347	1347	1347	0
251	20250310	162500	9929954	1347	1347	1347	1347	0
252	20250310	162400	9929954	1347	1347	1347	1347	0
253	20250310	162300	9929954	1347	1347	1347	1347	0
254	20250310	162200	9929954	1347	1347	1347	1347	0
255	20250310	162100	9929954	1347	1347	1347	1347	0
256	20250310	162000	9929954	1347	1347	1347	1347	0
257	20250310	161900	9929954	1347	1347	1347	1347	0
258	20250310	161800	9929954	1347	1347	1347	1347	0
259	20250310	161700	9929954	1347	1347	1347	1347	0
260	20250310	161600	9929954	1347	1347	1347	1347	0
261	20250310	161500	9929954	1347	1347	1347	1347	0
262	20250310	161400	9929954	1347	1347	1347	1347	0
263	20250310	161300	9929954	1347	1347	1347	1347	0
264	20250310	161200	9929954	1347	1347	1347	1347	0
265	20250310	161100	9929954	1347	1347	1347	1347	0
266	20250310	161000	9929954	1347	1347	1347	1347	0
267	20250310	160900	9929954	1347	1347	1347	1347	0
268	20250310	160800	9929954	1347	1347	1347	1347	0
269	20250310	160700	9929954	1347	1347	1347	1347	0
270	20250310	160600	9929954	1347	1347	1347	1347	0
271	20250310	160500	9929954	1347	1347	1347	1347	0
272	20250310	160400	9929954	1347	1347	1347	1347	255
273	20250310	160300	9929954	1347	1347	1347	1347	0
274	20250310	160200	9929954	1347	1347	1347	1347	0
275	20250310	160100	9929954	1347	1347	1347	1347	0
276	20250310	160000	9929954	1347	1347	1347	1347	0
277	20250310	155900	9929954	1347	1347	1347	1347	0
278	20250310	155800	9929954	1347	1347	1347	1347	0
279	20250310	155700	9929954	1347	1347	1347	1347	0
280	20250310	155600	9929954	1347	1347	1347	1347	0
281	20250310	155500	9929954	1347	1347	1347	1347	0
282	20250310	155400	9929954	1347	1347	1347	1347	0
283	20250310	155300	9929954	1347	1347	1347	1347	0
284	20250310	155200	9929954	1347	1347	1347	1347	0
285	20250310	155100	9929954	1347	1347	1347	1347	0
286	20250310	155000	9929954	1347	1347	1347	1347	0
287	20250310	154900	9929954	1347	1347	1347	1347	0
288	20250310	154800	9929954	1347	1347	1347	1347	0
289	20250310	154700	9929954	1347	1347	1347	1347	0
290	20250310	154600	9929954	1347	1347	1347	1347	0
291	20250310	154500	9929954	1347	1347	1347	1347	0
292	20250310	154400	9929954	1347	1347	1347	1347	0
293	20250310	154300	9929954	1347	1347	1347	1347	0
294	20250310	154200	9929954	1347	1347	1347	1347	0
295	20250310	154100	9929954	1347	1347	1347	1347	0
296	20250310	154000	9929954	1347	1347	1347	1347	0
297	20250310	153900	9929954	1347	1347	1347	1347	0
298	20250310	153800	9929954	1347	1347	1347	1347	0
299	20250310	153700	9929954	1347	1347	1347	1347	0
300	20250310	153600	9929954	1347	1347	1347	1347	0
301	20250310	153500	9929954	1347	1347	1347	1347	0
302	20250310	153400	9929954	1347	1347	1347	1347	255
303	20250310	153300	9929954	1347	1347	1347	1347	0
304	20250310	153200	9929954	1347	1347	1347	1347	0
305	20250310	153100	9929954	1347	1347	1347	1347	0
306	20250310	153000	9929954	1347	1347	1347	1347	255
307	20250310	152900	9586469	1350	1350	1350	1350	0
308	20250310	152800	9586469	1350	1350	1350	1350	0
309	20250310	152700	9586469	1350	1350	1350	1350	0
310	20250310	152600	9586469	1350	1350	1350	1350	0
311	20250310	152500	9586469	1350	1350	1350	1350	0
312	20250310	152400	9586469	1350	1350	1350	1350	0
313	20250310	152300	9586469	1350	1350	1350	1350	0
314	20250310	152200	9586469	1350	1350	1350	1350	0
315	20250310	152100	9586469	1350	1350	1350	1350	0
316	20250310	152000	9586469	1350	1350	1350	1350	0
317	20250310	151900	9586469	1350	1350	1350	1350	0
318	20250310	151800	9586469	1350	1350	1350	1350	0
319	20250310	151700	9586469	1350	1350	1350	1350	0
320	20250310	151600	9586469	1350	1350	1350	1350	0
321	20250310	151500	9586469	1350	1350	1350	1350	0
322	20250310	151400	9586469	1350	1350	1350	1350	0
323	20250310	151300	9586469	1350	1350	1350	1350	0
324	20250310	151200	9586469	1350	1350	1350	1350	0
325	20250310	151100	9586469	1350	1350	1350	1350	0
326	20250310	151000	9586469	1350	1350	1350	1350	0
327	20250310	150900	9586469	1350	1350	1350	1350	0
328	20250310	150800	9586469	1350	1350	1350	1350	0
329	20250310	150700	9586469	1350	1350	1350	1350	0
330	20250310	150600	9586469	1350	1350	1350	1350	0
331	20250310	150500	9586469	1350	1350	1350	1350	0
332	20250310	150400	9586469	1350	1350	1350	1350	0
333	20250310	150300	9586469	1350	1350	1350	1350	0
334	20250310	150200	9586469	1350	1350	1350	1350	0
335	20250310	150100	9586469	1350	1350	1350	1350	0
336	20250310	150000	9586469	1350	1350	1350	1350	0
337	20250310	145900	9586469	1350	1350	1350	1350	0
338	20250310	145800	9586469	1350	1350	1350	1350	0
339	20250310	145700	9586469	1350	1350	1350	1350	0
340	20250310	145600	9586469	1350	1350	1350	1350	0
341	20250310	145500	9586469	1350	1350	1350	1350	0
342	20250310	145400	9586469	1350	1350	1350	1350	0
343	20250310	145300	9586469	1350	1350	1350	1350	0
344	20250310	145200	9586469	1350	1350	1350	1350	0
345	20250310	145100	9586469	1350	1350	1350	1350	0
346	20250310	145000	9586469	1350	1350	1350	1350	0
347	20250310	144900	9586469	1350	1350	1350	1350	0
348	20250310	144800	9586469	1350	1350	1350	1350	0
349	20250310	144700	9586469	1350	1350	1350	1350	0
350	20250310	144600	9586469	1350	1350	1350	1350	0
351	20250310	144500	9586469	1350	1350	1350	1350	0
352	20250310	144400	9586469	1350	1350	1350	1350	0
353	20250310	144300	9586469	1350	1350	1350	1350	0
354	20250310	144200	9586469	1350	1350	1350	1350	0
355	20250310	144100	9586469	1350	1350	1350	1350	0
356	20250310	144000	9586469	1350	1350	1350	1350	0
357	20250310	143900	9586469	1350	1350	1350	1350	0
358	20250310	143800	9586469	1350	1350	1350	1350	0
359	20250310	143700	9586469	1350	1350	1350	1350	0
360	20250310	143600	9586469	1350	1350	1350	1350	0
361	20250310	143500	9586469	1350	1349	1350	1347	92
362	20250310	143400	9462535	1350	1350	1350	1350	0
363	20250310	143300	9462535	1350	1350	1350	1350	0
364	20250310	143200	9462535	1350	1350	1350	1350	0
365	20250310	143100	9462535	1350	1350	1350	1350	0
366	20250310	143000	9462535	1350	1350	1350	1350	0
367	20250310	142900	9462535	1350	1350	1350	1350	0
368	20250310	142800	9462535	1350	1350	1350	1350	0
369	20250310	142700	9462535	1350	1350	1350	1350	0
370	20250310	142600	9462535	1350	1350	1350	1350	0
371	20250310	142500	9462535	1350	1350	1350	1350	0
372	20250310	142400	9462535	1350	1350	1350	1350	0
373	20250310	142300	9462535	1350	1350	1350	1350	0
374	20250310	142200	9462535	1350	1350	1350	1350	1
375	20250310	142100	9461185	1347	1347	1347	1347	0
376	20250310	142000	9461185	1347	1347	1347	1347	0
377	20250310	141900	9461185	1347	1347	1347	1347	0
378	20250310	141800	9461185	1347	1347	1347	1347	0
379	20250310	141700	9461185	1347	1347	1347	1347	0
380	20250310	141600	9461185	1347	1347	1347	1347	0
381	20250310	141500	9461185	1347	1347	1347	1347	0
382	20250310	141400	9461185	1347	1347	1347	1347	0
383	20250310	141300	9461185	1347	1347	1347	1347	0
384	20250310	141200	9461185	1347	1347	1347	1347	0
385	20250310	141100	9461185	1347	1347	1347	1347	0
386	20250310	141000	9461185	1347	1347	1347	1347	50
387	20250310	140900	9393835	1347	1347	1347	1347	0
388	20250310	140800	9393835	1347	1347	1347	1347	0
389	20250310	140700	9393835	1347	1347	1347	1347	0
390	20250310	140600	9393835	1347	1347	1347	1347	0
391	20250310	140500	9393835	1347	1347	1347	1347	0
392	20250310	140400	9393835	1347	1347	1347	1347	0
393	20250310	140300	9393835	1347	1347	1347	1347	315
394	20250310	140200	8969530	1350	1350	1350	1350	0
395	20250310	140100	8969530	1350	1350	1350	1350	0
396	20250310	140000	8969530	1350	1350	1350	1350	0
397	20250310	135900	8969530	1350	1347	1350	1347	343
398	20250310	135800	8507506	1347	1347	1347	1347	0
399	20250310	135700	8507506	1347	1347	1347	1347	0
400	20250310	135600	8507506	1347	1347	1347	1347	0
401	20250310	135500	8507506	1347	1347	1347	1347	0
402	20250310	135400	8507506	1347	1347	1347	1347	0
403	20250310	135300	8507506	1347	1347	1347	1347	0
404	20250310	135200	8507506	1347	1347	1347	1347	0
405	20250310	135100	8507506	1347	1347	1347	1347	0
406	20250310	135000	8507506	1347	1347	1347	1347	0
407	20250310	134900	8507506	1347	1347	1347	1347	0
408	20250310	134800	8507506	1347	1347	1347	1347	0
409	20250310	134700	8507506	1347	1347	1347	1347	0
410	20250310	134600	8507506	1347	1347	1347	1347	0
411	20250310	134500	8507506	1347	1347	1347	1347	0
412	20250310	134400	8507506	1347	1347	1347	1347	0
413	20250310	134300	8507506	1347	1347	1347	1347	0
414	20250310	134200	8507506	1347	1347	1347	1347	0
415	20250310	134100	8507506	1347	1347	1347	1347	0
416	20250310	134000	8507506	1347	1347	1347	1347	0
417	20250310	133900	8507506	1347	1347	1347	1347	0
418	20250310	133800	8507506	1347	1344	1347	1344	4
419	20250310	133700	8502127	1344	1344	1344	1344	0
420	20250310	133600	8502127	1344	1344	1344	1344	0
421	20250310	133500	8502127	1344	1344	1344	1344	0
422	20250310	133400	8502127	1344	1344	1344	1344	0
423	20250310	133300	8502127	1344	1344	1344	1344	0
424	20250310	133200	8502127	1344	1344	1344	1344	0
425	20250310	133100	8502127	1344	1344	1344	1344	0
426	20250310	133000	8502127	1344	1344	1344	1344	0
427	20250310	132900	8502127	1344	1344	1344	1344	0
428	20250310	132800	8502127	1344	1344	1344	1344	0
429	20250310	132700	8502127	1344	1344	1344	1344	0
430	20250310	132600	8502127	1344	1344	1344	1344	0
431	20250310	132500	8502127	1344	1344	1344	1344	0
432	20250310	132400	8502127	1344	1344	1344	1344	0
433	20250310	132300	8502127	1344	1344	1344	1344	618
434	20250310	132200	7671535	1344	1344	1344	1344	744
435	20250310	132100	6671599	1344	1344	1344	1344	0
436	20250310	132000	6671599	1344	1344	1344	1344	0
437	20250310	131900	6671599	1344	1344	1344	1344	0
438	20250310	131800	6671599	1344	1344	1344	1344	0
439	20250310	131700	6671599	1344	1344	1344	1344	0
440	20250310	131600	6671599	1344	1344	1344	1344	0
441	20250310	131500	6671599	1344	1344	1344	1344	0
442	20250310	131400	6671599	1344	1344	1344	1344	0
443	20250310	131300	6671599	1344	1344	1344	1344	0
444	20250310	131200	6671599	1344	1344	1344	1344	0
445	20250310	131100	6671599	1344	1344	1344	1344	0
446	20250310	131000	6671599	1344	1344	1344	1344	0
447	20250310	130900	6671599	1344	1344	1344	1344	0
448	20250310	130800	6671599	1344	1344	1344	1344	0
449	20250310	130700	6671599	1344	1344	1344	1344	0
450	20250310	130600	6671599	1344	1344	1344	1344	0
451	20250310	130500	6671599	1344	1344	1344	1344	0
452	20250310	130400	6671599	1344	1344	1344	1344	0
453	20250310	130300	6671599	1344	1344	1344	1344	0
454	20250310	130200	6671599	1344	1344	1344	1344	0
455	20250310	130100	6671599	1344	1344	1344	1344	0
456	20250310	130000	6671599	1344	1344	1344	1344	0
457	20250310	125900	6671599	1344	1344	1344	1344	0
458	20250310	125800	6671599	1344	1344	1344	1344	0
459	20250310	125700	6671599	1344	1344	1344	1344	0
460	20250310	125600	6671599	1344	1344	1344	1344	0
461	20250310	125500	6671599	1344	1344	1344	1344	0
462	20250310	125400	6671599	1344	1344	1344	1344	0
463	20250310	125300	6671599	1344	1344	1344	1344	0
464	20250310	125200	6671599	1344	1344	1344	1344	0
465	20250310	125100	6671599	1344	1344	1344	1344	0
466	20250310	125000	6671599	1344	1344	1344	1344	0
467	20250310	124900	6671599	1344	1344	1344	1344	0
468	20250310	124800	6671599	1344	1344	1344	1344	0
469	20250310	124700	6671599	1344	1344	1344	1344	0
470	20250310	124600	6671599	1344	1344	1344	1344	0
471	20250310	124500	6671599	1344	1344	1344	1344	0
472	20250310	124400	6671599	1344	1344	1344	1344	0
473	20250310	124300	6671599	1344	1344	1344	1344	0
474	20250310	124200	6671599	1344	1344	1344	1344	0
475	20250310	124100	6671599	1344	1344	1344	1344	0
476	20250310	124000	6671599	1344	1344	1344	1344	0
477	20250310	123900	6671599	1344	1344	1344	1344	0
478	20250310	123800	6671599	1344	1344	1344	1344	0
479	20250310	123700	6671599	1344	1344	1344	1344	0
480	20250310	123600	6671599	1344	1344	1344	1344	0
481	20250310	123500	6671599	1344	1344	1344	1344	0
482	20250310	123400	6671599	1344	1344	1344	1344	0
483	20250310	123300	6671599	1344	1344	1344	1344	0
484	20250310	123200	6671599	1344	1344	1344	1344	0
485	20250310	123100	6671599	1344	1344	1344	1344	0
486	20250310	123000	6671599	1344	1344	1344	1344	0
487	20250310	122900	6671599	1344	1344	1344	1344	0
488	20250310	122800	6671599	1344	1344	1344	1344	0
489	20250310	122700	6671599	1344	1344	1344	1344	0
490	20250310	122600	6671599	1344	1344	1344	1344	0
491	20250310	122500	6671599	1344	1344	1344	1344	0
492	20250310	122400	6671599	1344	1344	1344	1344	0
493	20250310	122300	6671599	1344	1344	1344	1344	0
494	20250310	122200	6671599	1344	1344	1344	1344	0
495	20250310	122100	6671599	1344	1344	1344	1344	0
496	20250310	122000	6671599	1344	1344	1344	1344	0
497	20250310	121900	6671599	1344	1344	1344	1344	0
498	20250310	121800	6671599	1344	1344	1344	1344	0
499	20250310	121700	6671599	1344	1344	1344	1344	0
500	20250310	121600	6671599	1344	1344	1344	1344	0
501	20250310	121500	6671599	1344	1344	1344	1344	0
502	20250310	121400	6671599	1344	1344	1344	1344	0
503	20250310	121300	6671599	1344	1344	1344	1344	0
504	20250310	121200	6671599	1344	1344	1344	1344	0
505	20250310	121100	6671599	1344	1344	1344	1344	0
506	20250310	121000	6671599	1344	1344	1344	1344	0
507	20250310	120900	6671599	1344	1344	1344	1344	0
508	20250310	120800	6671599	1344	1344	1344	1344	0
509	20250310	120700	6671599	1344	1344	1344	1344	0
510	20250310	120600	6671599	1344	1344	1344	1344	0
511	20250310	120500	6671599	1344	1344	1344	1344	0
512	20250310	120400	6671599	1344	1344	1344	1344	0
513	20250310	120300	6671599	1344	1344	1344	1344	0
514	20250310	120200	6671599	1344	1344	1344	1344	0
515	20250310	120100	6671599	1344	1344	1344	1344	0
516	20250310	120000	6671599	1344	1344	1344	1344	0
517	20250310	115900	6671599	1344	1344	1344	1344	0
518	20250310	115800	6671599	1344	1344	1344	1344	0
519	20250310	115700	6671599	1344	1344	1344	1344	0
520	20250310	115600	6671599	1344	1344	1344	1344	0
521	20250310	115500	6671599	1344	1344	1344	1344	0
522	20250310	115400	6671599	1344	1344	1344	1344	0
523	20250310	115300	6671599	1344	1344	1344	1344	0
524	20250310	115200	6671599	1344	1344	1344	1344	0
525	20250310	115100	6671599	1344	1344	1344	1344	0
526	20250310	115000	6671599	1344	1344	1344	1344	1
527	20250310	114900	6670255	1329	1329	1329	1329	0
528	20250310	114800	6670255	1329	1329	1329	1329	0
529	20250310	114700	6670255	1329	1329	1329	1329	0
530	20250310	114600	6670255	1329	1329	1329	1329	0
531	20250310	114500	6670255	1329	1329	1329	1329	0
532	20250310	114400	6670255	1329	1329	1329	1329	12
533	20250310	114300	6654307	1344	1344	1344	1344	1
534	20250310	114200	6652963	1329	1329	1329	1329	0
535	20250310	114100	6652963	1329	1329	1329	1329	0
536	20250310	114000	6652963	1329	1329	1329	1329	0
537	20250310	113900	6652963	1329	1329	1329	1329	0
538	20250310	113800	6652963	1329	1329	1329	1329	0
539	20250310	113700	6652963	1329	1330	1330	1329	100
540	20250310	113600	6520061	1329	1329	1329	1329	0
541	20250310	113500	6520061	1329	1329	1329	1329	0
542	20250310	113400	6520061	1329	1329	1329	1329	0
543	20250310	113300	6520061	1329	1329	1329	1329	0
544	20250310	113200	6520061	1329	1329	1329	1329	0
545	20250310	113100	6520061	1329	1329	1329	1329	0
546	20250310	113000	6520061	1329	1329	1329	1329	0
547	20250310	112900	6520061	1329	1344	1344	1329	2
548	20250310	112800	6517388	1329	1329	1329	1329	0
549	20250310	112700	6517388	1329	1329	1329	1329	0
550	20250310	112600	6517388	1329	1329	1329	1329	0
551	20250310	112500	6517388	1329	1329	1329	1329	0
552	20250310	112400	6517388	1329	1329	1329	1329	0
553	20250310	112300	6517388	1329	1329	1329	1329	0
554	20250310	112200	6517388	1329	1329	1329	1329	0
555	20250310	112100	6517388	1329	1329	1329	1329	0
556	20250310	112000	6517388	1329	1329	1329	1329	0
557	20250310	111900	6517388	1329	1329	1329	1329	0
558	20250310	111800	6517388	1329	1329	1329	1329	0
559	20250310	111700	6517388	1329	1329	1329	1329	0
560	20250310	111600	6517388	1329	1329	1329	1329	0
561	20250310	111500	6517388	1329	1329	1329	1329	0
562	20250310	111400	6517388	1329	1329	1329	1329	0
563	20250310	111300	6517388	1329	1329	1329	1329	0
564	20250310	111200	6517388	1329	1329	1329	1329	0
565	20250310	111100	6517388	1329	1329	1332	1329	211
566	20250310	111000	6236957	1329	1329	1329	1329	0
567	20250310	110900	6236957	1329	1329	1329	1329	7
568	20250310	110800	6227654	1329	1329	1329	1329	6
569	20250310	110700	6219680	1329	1329	1329	1329	0
570	20250310	110600	6219680	1329	1329	1329	1329	0
571	20250310	110500	6219680	1329	1329	1329	1329	0
572	20250310	110400	6219680	1329	1329	1329	1329	0
573	20250310	110300	6219680	1329	1329	1329	1329	0
574	20250310	110200	6219680	1329	1329	1329	1329	0
575	20250310	110100	6219680	1329	1329	1329	1329	0
576	20250310	110000	6219680	1329	1329	1329	1329	0
577	20250310	105900	6219680	1329	1329	1329	1329	0
578	20250310	105800	6219680	1329	1329	1329	1329	0
579	20250310	105700	6219680	1329	1329	1329	1329	0
580	20250310	105600	6219680	1329	1329	1329	1329	0
581	20250310	105500	6219680	1329	1329	1329	1329	0
582	20250310	105400	6219680	1329	1329	1329	1329	0
583	20250310	105300	6219680	1329	1329	1329	1329	0
584	20250310	105200	6219680	1329	1329	1329	1329	0
585	20250310	105100	6219680	1329	1329	1329	1329	0
586	20250310	105000	6219680	1329	1329	1329	1329	0
587	20250310	104900	6219680	1329	1329	1329	1329	0
588	20250310	104800	6219680	1329	1329	1329	1329	0
589	20250310	104700	6219680	1329	1329	1329	1329	0
590	20250310	104600	6219680	1329	1329	1329	1329	0
591	20250310	104500	6219680	1329	1329	1329	1329	0
592	20250310	104400	6219680	1329	1329	1329	1329	0
593	20250310	104300	6219680	1329	1329	1329	1329	0
594	20250310	104200	6219680	1329	1329	1329	1329	0
595	20250310	104100	6219680	1329	1329	1329	1329	0
596	20250310	104000	6219680	1329	1329	1329	1329	0
597	20250310	103900	6219680	1329	1329	1329	1329	0
598	20250310	103800	6219680	1329	1329	1329	1329	0
599	20250310	103700	6219680	1329	1329	1329	1329	0
600	20250310	103600	6219680	1329	1329	1329	1329	0
601	20250310	103500	6219680	1329	1329	1329	1329	0
602	20250310	103400	6219680	1329	1329	1329	1329	0
603	20250310	103300	6219680	1329	1329	1329	1329	0
604	20250310	103200	6219680	1329	1329	1329	1329	0
605	20250310	103100	6219680	1329	1329	1329	1329	0
606	20250310	103000	6219680	1329	1329	1329	1329	0
607	20250310	102900	6219680	1329	1329	1329	1329	0
608	20250310	102800	6219680	1329	1329	1329	1329	0
609	20250310	102700	6219680	1329	1329	1329	1329	0
610	20250310	102600	6219680	1329	1329	1329	1329	0
611	20250310	102500	6219680	1329	1329	1329	1329	0
612	20250310	102400	6219680	1329	1329	1329	1329	1
613	20250310	102300	6218351	1329	1329	1329	1329	0
614	20250310	102200	6218351	1329	1329	1329	1329	0
615	20250310	102100	6218351	1329	1329	1329	1329	0
616	20250310	102000	6218351	1329	1329	1329	1329	0
617	20250310	101900	6218351	1329	1329	1329	1329	0
618	20250310	101800	6218351	1329	1329	1329	1329	0
619	20250310	101700	6218351	1329	1329	1329	1329	0
620	20250310	101600	6218351	1329	1329	1329	1329	0
621	20250310	101500	6218351	1329	1329	1329	1329	0
622	20250310	101400	6218351	1329	1329	1329	1329	0
623	20250310	101300	6218351	1329	1329	1329	1329	0
624	20250310	101200	6218351	1329	1329	1329	1329	1
625	20250310	101100	6217022	1329	1329	1329	1329	0
626	20250310	101000	6217022	1329	1329	1329	1329	0
627	20250310	100900	6217022	1329	1329	1329	1329	0
628	20250310	100800	6217022	1329	1329	1329	1329	0
629	20250310	100700	6217022	1329	1329	1329	1329	0
630	20250310	100600	6217022	1329	1329	1329	1329	0
631	20250310	100500	6217022	1329	1329	1329	1329	0
632	20250310	100400	6217022	1329	1329	1329	1329	0
633	20250310	100300	6217022	1329	1329	1329	1329	0
634	20250310	100200	6217022	1329	1329	1329	1329	0
635	20250310	100100	6217022	1329	1329	1329	1329	0
636	20250310	100000	6217022	1329	1329	1329	1329	0
637	20250310	095900	6217022	1329	1329	1329	1329	0
638	20250310	095800	6217022	1329	1329	1329	1329	0
639	20250310	095700	6217022	1329	1329	1329	1329	0
640	20250310	095600	6217022	1329	1329	1329	1329	0
641	20250310	095500	6217022	1329	1329	1329	1329	0
642	20250310	095400	6217022	1329	1329	1329	1329	0
643	20250310	095300	6217022	1329	1329	1329	1329	0
644	20250310	095200	6217022	1329	1329	1329	1329	1
645	20250310	095100	6215693	1329	1329	1329	1329	1
646	20250310	095000	6214364	1329	1329	1329	1329	0
647	20250310	094900	6214364	1329	1329	1329	1329	0
648	20250310	094800	6214364	1329	1329	1329	1329	0
649	20250310	094700	6214364	1329	1329	1329	1329	0
650	20250310	094600	6214364	1329	1329	1329	1329	0
651	20250310	094500	6214364	1329	1329	1329	1329	0
652	20250310	094400	6214364	1329	1329	1329	1329	10
653	20250310	094300	6201074	1329	1329	1329	1329	0
654	20250310	094200	6201074	1329	1329	1329	1329	1
655	20250310	094100	6199745	1311	1311	1311	1311	0
656	20250310	094000	6199745	1311	1311	1311	1311	0
657	20250310	093900	6199745	1311	1311	1311	1311	0
658	20250310	093800	6199745	1311	1311	1311	1311	0
659	20250310	093700	6199745	1311	1311	1311	1311	0
660	20250310	093600	6199745	1311	1311	1311	1311	0
661	20250310	093500	6199745	1311	1311	1311	1311	11
662	20250310	093400	6185324	1309	1312	1312	1309	270
663	20250310	093300	5831754	1331	1331	1331	1331	0
664	20250310	093200	5831754	1331	1331	1331	1331	0
665	20250310	093100	5831754	1331	1331	1331	1331	0
666	20250310	093000	5831754	1331	1331	1331	1331	0
667	20250310	092900	5831754	1331	1331	1331	1331	0
668	20250310	092800	5831754	1331	1331	1331	1331	2
669	20250310	092700	5829092	1314	1314	1314	1314	0
670	20250310	092600	5829092	1314	1314	1314	1314	0
671	20250310	092500	5829092	1314	1314	1314	1314	79
672	20250310	092400	5725286	1314	1314	1314	1314	185
673	20250310	092300	5482196	1305	1316	1316	1303	2487
674	20250310	092200	2225936	1344	1344	1344	1344	0
675	20250310	092100	2225936	1344	1344	1344	1344	0
676	20250310	092000	2225936	1344	1344	1344	1344	0
677	20250310	091900	2225936	1344	1344	1344	1344	0
678	20250310	091800	2225936	1344	1344	1344	1344	0
679	20250310	091700	2225936	1344	1344	1344	1344	0
680	20250310	091600	2225936	1344	1344	1344	1344	0
681	20250310	091500	2225936	1344	1344	1344	1344	0
682	20250310	091400	2225936	1344	1316	1344	1316	547
683	20250310	091300	1506056	1316	1316	1316	1316	200
684	20250310	091200	1242856	1324	1324	1324	1324	0
685	20250310	091100	1242856	1324	1324	1324	1316	481
686	20250310	091000	609332	1310	1310	1310	1310	0
687	20250310	090900	609332	1310	1310	1310	1310	0
688	20250310	090800	609332	1310	1340	1340	1310	414
689	20250310	090700	61660	1345	1345	1345	1345	0
690	20250310	090600	61660	1345	1345	1345	1345	0
691	20250310	090500	61660	1345	1345	1345	1345	0
692	20250310	090400	61660	1345	1345	1345	1345	0
693	20250310	090300	61660	1345	1345	1345	1345	0
694	20250310	090200	61660	1345	1345	1345	1345	0
695	20250310	090100	61660	1345	1345	1345	1345	4
696	20250310	090000	56280	1340	1340	1340	1340	42