KissMeData/143210/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203000	3619709	1920	1920	1920	1920	170
3	20250306	202900	3619709	1920	1920	1920	1920	0
4	20250306	202800	3619709	1920	1920	1920	1920	0
5	20250306	202700	3619709	1920	1920	1920	1920	0
6	20250306	202600	3619709	1920	1920	1920	1920	0
7	20250306	202500	3619709	1920	1920	1920	1920	0
8	20250306	202400	3619709	1920	1920	1920	1920	0
9	20250306	202300	3619709	1920	1920	1920	1920	0
10	20250306	202200	3619709	1920	1920	1920	1920	0
11	20250306	202100	3619709	1920	1920	1920	1920	0
12	20250306	202000	3619709	1920	1920	1920	1920	0
13	20250306	201900	3619709	1920	1920	1920	1920	0
14	20250306	201800	3619709	1920	1920	1920	1920	0
15	20250306	201700	3619709	1920	1920	1920	1920	0
16	20250306	201600	3619709	1920	1920	1920	1920	0
17	20250306	201500	3619709	1920	1920	1920	1920	0
18	20250306	201400	3619709	1920	1920	1920	1920	0
19	20250306	201300	3619709	1920	1920	1920	1920	0
20	20250306	201200	3619709	1920	1920	1920	1920	0
21	20250306	201100	3619709	1920	1920	1920	1920	0
22	20250306	201000	3619709	1920	1920	1920	1920	0
23	20250306	200900	3619709	1920	1920	1920	1920	0
24	20250306	200800	3619709	1920	1920	1920	1920	0
25	20250306	200700	3619709	1920	1920	1920	1920	0
26	20250306	200600	3619709	1920	1920	1920	1920	0
27	20250306	200500	3619709	1920	1920	1920	1920	0
28	20250306	200400	3619709	1920	1920	1920	1920	0
29	20250306	200300	3619709	1920	1920	1920	1920	0
30	20250306	200200	3619709	1920	1920	1920	1920	0
31	20250306	200100	3619709	1920	1920	1920	1920	0
32	20250306	200000	3619709	1920	1920	1920	1920	170
33	20250306	195900	3619709	1920	1920	1920	1920	0
34	20250306	195800	3619709	1920	1920	1920	1920	0
35	20250306	195700	3619709	1920	1920	1920	1920	0
36	20250306	195600	3619709	1920	1920	1920	1920	0
37	20250306	195500	3619709	1920	1920	1920	1920	0
38	20250306	195400	3619709	1920	1920	1920	1920	0
39	20250306	195300	3619709	1920	1920	1920	1920	0
40	20250306	195200	3619709	1920	1920	1920	1920	0
41	20250306	195100	3619709	1920	1920	1920	1920	0
42	20250306	195000	3619709	1920	1920	1920	1920	0
43	20250306	194900	3619709	1920	1920	1920	1920	0
44	20250306	194800	3619709	1920	1920	1920	1920	0
45	20250306	194700	3619709	1920	1920	1920	1920	0
46	20250306	194600	3619709	1920	1920	1920	1920	0
47	20250306	194500	3619709	1920	1920	1920	1920	0
48	20250306	194400	3619709	1920	1920	1920	1920	0
49	20250306	194300	3619709	1920	1920	1920	1920	0
50	20250306	194200	3619709	1920	1920	1920	1920	0
51	20250306	194100	3619709	1920	1920	1920	1920	0
52	20250306	194000	3619709	1920	1920	1920	1920	0
53	20250306	193900	3619709	1920	1920	1920	1920	0
54	20250306	193800	3619709	1920	1920	1920	1920	0
55	20250306	193700	3619709	1920	1920	1920	1920	0
56	20250306	193600	3619709	1920	1920	1920	1920	0
57	20250306	193500	3619709	1920	1920	1920	1920	0
58	20250306	193400	3619709	1920	1920	1920	1920	0
59	20250306	193300	3619709	1920	1920	1920	1920	0
60	20250306	193200	3619709	1920	1920	1920	1920	0
61	20250306	193100	3619709	1920	1920	1920	1920	0
62	20250306	193000	3619709	1920	1920	1920	1920	170
63	20250306	192900	3619709	1920	1920	1920	1920	0
64	20250306	192800	3619709	1920	1920	1920	1920	0
65	20250306	192700	3619709	1920	1920	1920	1920	0
66	20250306	192600	3619709	1920	1920	1920	1920	0
67	20250306	192500	3619709	1920	1920	1920	1920	0
68	20250306	192400	3619709	1920	1920	1920	1920	0
69	20250306	192300	3619709	1920	1920	1920	1920	0
70	20250306	192200	3619709	1920	1920	1920	1920	0
71	20250306	192100	3619709	1920	1920	1920	1920	0
72	20250306	192000	3619709	1920	1920	1920	1920	0
73	20250306	191900	3619709	1920	1920	1920	1920	0
74	20250306	191800	3619709	1920	1920	1920	1920	0
75	20250306	191700	3619709	1920	1920	1920	1920	0
76	20250306	191600	3619709	1920	1920	1920	1920	0
77	20250306	191500	3619709	1920	1920	1920	1920	0
78	20250306	191400	3619709	1920	1920	1920	1920	0
79	20250306	191300	3619709	1920	1920	1920	1920	0
80	20250306	191200	3619709	1920	1920	1920	1920	0
81	20250306	191100	3619709	1920	1920	1920	1920	0
82	20250306	191000	3619709	1920	1920	1920	1920	0
83	20250306	190900	3619709	1920	1920	1920	1920	0
84	20250306	190800	3619709	1920	1920	1920	1920	0
85	20250306	190700	3619709	1920	1920	1920	1920	0
86	20250306	190600	3619709	1920	1920	1920	1920	0
87	20250306	190500	3619709	1920	1920	1920	1920	0
88	20250306	190400	3619709	1920	1920	1920	1920	0
89	20250306	190300	3619709	1920	1920	1920	1920	0
90	20250306	190200	3619709	1920	1920	1920	1920	0
91	20250306	190100	3619709	1920	1920	1920	1920	0
92	20250306	190000	3619709	1920	1920	1920	1920	170
93	20250306	185900	3619709	1920	1920	1920	1920	0
94	20250306	185800	3619709	1920	1920	1920	1920	0
95	20250306	185700	3619709	1920	1920	1920	1920	0
96	20250306	185600	3619709	1920	1920	1920	1920	0
97	20250306	185500	3619709	1920	1920	1920	1920	0
98	20250306	185400	3619709	1920	1920	1920	1920	0
99	20250306	185300	3619709	1920	1920	1920	1920	0
100	20250306	185200	3619709	1920	1920	1920	1920	0
101	20250306	185100	3619709	1920	1920	1920	1920	0
102	20250306	185000	3619709	1920	1920	1920	1920	0
103	20250306	184900	3619709	1920	1920	1920	1920	0
104	20250306	184800	3619709	1920	1920	1920	1920	0
105	20250306	184700	3619709	1920	1920	1920	1920	0
106	20250306	184600	3619709	1920	1920	1920	1920	0
107	20250306	184500	3619709	1920	1920	1920	1920	0
108	20250306	184400	3619709	1920	1920	1920	1920	0
109	20250306	184300	3619709	1920	1920	1920	1920	0
110	20250306	184200	3619709	1920	1920	1920	1920	0
111	20250306	184100	3619709	1920	1920	1920	1920	0
112	20250306	184000	3619709	1920	1920	1920	1920	0
113	20250306	183900	3619709	1920	1920	1920	1920	0
114	20250306	183800	3619709	1920	1920	1920	1920	0
115	20250306	183700	3619709	1920	1920	1920	1920	0
116	20250306	183600	3619709	1920	1920	1920	1920	0
117	20250306	183500	3619709	1920	1920	1920	1920	0
118	20250306	183400	3619709	1920	1920	1920	1920	0
119	20250306	183300	3619709	1920	1920	1920	1920	0
120	20250306	183200	3619709	1920	1920	1920	1920	0
121	20250306	183100	3619709	1920	1920	1920	1920	0
122	20250306	183000	3619709	1920	1920	1920	1920	170
123	20250306	182900	3619709	1920	1920	1920	1920	0
124	20250306	182800	3619709	1920	1920	1920	1920	0
125	20250306	182700	3619709	1920	1920	1920	1920	0
126	20250306	182600	3619709	1920	1920	1920	1920	0
127	20250306	182500	3619709	1920	1920	1920	1920	0
128	20250306	182400	3619709	1920	1920	1920	1920	0
129	20250306	182300	3619709	1920	1920	1920	1920	0
130	20250306	182200	3619709	1920	1920	1920	1920	0
131	20250306	182100	3619709	1920	1920	1920	1920	0
132	20250306	182000	3619709	1920	1920	1920	1920	0
133	20250306	181900	3619709	1920	1920	1920	1920	0
134	20250306	181800	3619709	1920	1920	1920	1920	0
135	20250306	181700	3619709	1920	1920	1920	1920	0
136	20250306	181600	3619709	1920	1920	1920	1920	0
137	20250306	181500	3619709	1920	1920	1920	1920	0
138	20250306	181400	3619709	1920	1920	1920	1920	0
139	20250306	181300	3619709	1920	1920	1920	1920	0
140	20250306	181200	3619709	1920	1920	1920	1920	0
141	20250306	181100	3619709	1920	1920	1920	1920	0
142	20250306	181000	3619709	1920	1920	1920	1920	0
143	20250306	180900	3619709	1920	1920	1920	1920	0
144	20250306	180800	3619709	1920	1920	1920	1920	0
145	20250306	180700	3619709	1920	1920	1920	1920	0
146	20250306	180600	3619709	1920	1920	1920	1920	0
147	20250306	180500	3619709	1920	1920	1920	1920	0
148	20250306	180400	3619709	1920	1920	1920	1920	0
149	20250306	180300	3619709	1920	1920	1920	1920	0
150	20250306	180200	3619709	1920	1920	1920	1920	0
151	20250306	180100	3619709	1920	1920	1920	1920	0
152	20250306	180000	3619709	1920	1920	1920	1920	170
153	20250306	175900	3619709	1920	1920	1920	1920	0
154	20250306	175800	3619709	1920	1920	1920	1920	0
155	20250306	175700	3619709	1920	1920	1920	1920	0
156	20250306	175600	3619709	1920	1920	1920	1920	0
157	20250306	175500	3619709	1920	1920	1920	1920	0
158	20250306	175400	3619709	1920	1920	1920	1920	0
159	20250306	175300	3619709	1920	1920	1920	1920	0
160	20250306	175200	3619709	1920	1920	1920	1920	0
161	20250306	175100	3619709	1920	1920	1920	1920	0
162	20250306	175000	3619709	1920	1920	1920	1920	0
163	20250306	174900	3619709	1920	1920	1920	1920	0
164	20250306	174800	3619709	1920	1920	1920	1920	0
165	20250306	174700	3619709	1920	1920	1920	1920	0
166	20250306	174600	3619709	1920	1920	1920	1920	0
167	20250306	174500	3619709	1920	1920	1920	1920	0
168	20250306	174400	3619709	1920	1920	1920	1920	0
169	20250306	174300	3619709	1920	1920	1920	1920	0
170	20250306	174200	3619709	1920	1920	1920	1920	0
171	20250306	174100	3619709	1920	1920	1920	1920	0
172	20250306	174000	3619709	1920	1920	1920	1920	0
173	20250306	173900	3619709	1920	1920	1920	1920	0
174	20250306	173800	3619709	1920	1920	1920	1920	0
175	20250306	173700	3619709	1920	1920	1920	1920	0
176	20250306	173600	3619709	1920	1920	1920	1920	0
177	20250306	173500	3619709	1920	1920	1920	1920	0
178	20250306	173400	3619709	1920	1920	1920	1920	0
179	20250306	173300	3619709	1920	1920	1920	1920	0
180	20250306	173200	3619709	1920	1920	1920	1920	0
181	20250306	173100	3619709	1920	1920	1920	1920	0
182	20250306	173000	3619709	1920	1920	1920	1920	170
183	20250306	172900	3619709	1920	1920	1920	1920	0
184	20250306	172800	3619709	1920	1920	1920	1920	0
185	20250306	172700	3619709	1920	1920	1920	1920	0
186	20250306	172600	3619709	1920	1920	1920	1920	0
187	20250306	172500	3619709	1920	1920	1920	1920	0
188	20250306	172400	3619709	1920	1920	1920	1920	0
189	20250306	172300	3619709	1920	1920	1920	1920	0
190	20250306	172200	3619709	1920	1920	1920	1920	0
191	20250306	172100	3619709	1920	1920	1920	1920	0
192	20250306	172000	3619709	1920	1920	1920	1920	0
193	20250306	171900	3619709	1920	1920	1920	1920	0
194	20250306	171800	3619709	1920	1920	1920	1920	0
195	20250306	171700	3619709	1920	1920	1920	1920	0
196	20250306	171600	3619709	1920	1920	1920	1920	0
197	20250306	171500	3619709	1920	1920	1920	1920	0
198	20250306	171400	3619709	1920	1920	1920	1920	0
199	20250306	171300	3619709	1920	1920	1920	1920	0
200	20250306	171200	3619709	1920	1920	1920	1920	0
201	20250306	171100	3619709	1920	1920	1920	1920	0
202	20250306	171000	3619709	1920	1920	1920	1920	0
203	20250306	170900	3619709	1920	1920	1920	1920	0
204	20250306	170800	3619709	1920	1920	1920	1920	0
205	20250306	170700	3619709	1920	1920	1920	1920	0
206	20250306	170600	3619709	1920	1920	1920	1920	0
207	20250306	170500	3619709	1920	1920	1920	1920	0
208	20250306	170400	3619709	1920	1920	1920	1920	0
209	20250306	170300	3619709	1920	1920	1920	1920	0
210	20250306	170200	3619709	1920	1920	1920	1920	0
211	20250306	170100	3619709	1920	1920	1920	1920	0
212	20250306	170000	3619709	1920	1920	1920	1920	170
213	20250306	165900	3619709	1920	1920	1920	1920	0
214	20250306	165800	3619709	1920	1920	1920	1920	0
215	20250306	165700	3619709	1920	1920	1920	1920	0
216	20250306	165600	3619709	1920	1920	1920	1920	0
217	20250306	165500	3619709	1920	1920	1920	1920	0
218	20250306	165400	3619709	1920	1920	1920	1920	0
219	20250306	165300	3619709	1920	1920	1920	1920	0
220	20250306	165200	3619709	1920	1920	1920	1920	0
221	20250306	165100	3619709	1920	1920	1920	1920	0
222	20250306	165000	3619709	1920	1920	1920	1920	0
223	20250306	164900	3619709	1920	1920	1920	1920	0
224	20250306	164800	3619709	1920	1920	1920	1920	0
225	20250306	164700	3619709	1920	1920	1920	1920	0
226	20250306	164600	3619709	1920	1920	1920	1920	0
227	20250306	164500	3619709	1920	1920	1920	1920	0
228	20250306	164400	3619709	1920	1920	1920	1920	0
229	20250306	164300	3619709	1920	1920	1920	1920	0
230	20250306	164200	3619709	1920	1920	1920	1920	0
231	20250306	164100	3619709	1920	1920	1920	1920	0
232	20250306	164000	3619709	1920	1920	1920	1920	0
233	20250306	163900	3619709	1920	1920	1920	1920	0
234	20250306	163800	3619709	1920	1920	1920	1920	0
235	20250306	163700	3619709	1920	1920	1920	1920	0
236	20250306	163600	3619709	1920	1920	1920	1920	0
237	20250306	163500	3619709	1920	1920	1920	1920	0
238	20250306	163400	3619709	1920	1920	1920	1920	0
239	20250306	163300	3619709	1920	1920	1920	1920	0
240	20250306	163200	3619709	1920	1920	1920	1920	0
241	20250306	163100	3619709	1920	1920	1920	1920	0
242	20250306	163000	3619709	1920	1920	1920	1920	170
243	20250306	162900	3619709	1920	1920	1920	1920	0
244	20250306	162800	3619709	1920	1920	1920	1920	0
245	20250306	162700	3619709	1920	1920	1920	1920	0
246	20250306	162600	3619709	1920	1920	1920	1920	0
247	20250306	162500	3619709	1920	1920	1920	1920	0
248	20250306	162400	3619709	1920	1920	1920	1920	0
249	20250306	162300	3619709	1920	1920	1920	1920	0
250	20250306	162200	3619709	1920	1920	1920	1920	0
251	20250306	162100	3619709	1920	1920	1920	1920	0
252	20250306	162000	3619709	1920	1920	1920	1920	0
253	20250306	161900	3619709	1920	1920	1920	1920	0
254	20250306	161800	3619709	1920	1920	1920	1920	0
255	20250306	161700	3619709	1920	1920	1920	1920	0
256	20250306	161600	3619709	1920	1920	1920	1920	0
257	20250306	161500	3619709	1920	1920	1920	1920	0
258	20250306	161400	3619709	1920	1920	1920	1920	0
259	20250306	161300	3619709	1920	1920	1920	1920	0
260	20250306	161200	3619709	1920	1920	1920	1920	0
261	20250306	161100	3619709	1920	1920	1920	1920	0
262	20250306	161000	3619709	1920	1920	1920	1920	0
263	20250306	160900	3619709	1920	1920	1920	1920	0
264	20250306	160800	3619709	1920	1920	1920	1920	0
265	20250306	160700	3619709	1920	1920	1920	1920	0
266	20250306	160600	3619709	1920	1920	1920	1920	0
267	20250306	160500	3619709	1920	1920	1920	1920	0
268	20250306	160400	3619709	1920	1920	1920	1920	0
269	20250306	160300	3619709	1920	1920	1920	1920	0
270	20250306	160200	3619709	1920	1920	1920	1920	0
271	20250306	160100	3619709	1920	1920	1920	1920	0
272	20250306	160000	3619709	1920	1920	1920	1920	170
273	20250306	155900	3619709	1920	1920	1920	1920	0
274	20250306	155800	3619709	1920	1920	1920	1920	0
275	20250306	155700	3619709	1920	1920	1920	1920	0
276	20250306	155600	3619709	1920	1920	1920	1920	0
277	20250306	155500	3619709	1920	1920	1920	1920	0
278	20250306	155400	3619709	1920	1920	1920	1920	0
279	20250306	155300	3619709	1920	1920	1920	1920	0
280	20250306	155200	3619709	1920	1920	1920	1920	0
281	20250306	155100	3619709	1920	1920	1920	1920	0
282	20250306	155000	3619709	1920	1920	1920	1920	0
283	20250306	154900	3619709	1920	1920	1920	1920	0
284	20250306	154800	3619709	1920	1920	1920	1920	0
285	20250306	154700	3619709	1920	1920	1920	1920	0
286	20250306	154600	3619709	1920	1920	1920	1920	0
287	20250306	154500	3619709	1920	1920	1920	1920	0
288	20250306	154400	3619709	1920	1920	1920	1920	0
289	20250306	154300	3619709	1920	1920	1920	1920	0
290	20250306	154200	3619709	1920	1920	1920	1920	0
291	20250306	154100	3619709	1920	1920	1920	1920	0
292	20250306	154000	3619709	1920	1920	1920	1920	0
293	20250306	153900	3619709	1920	1920	1920	1920	0
294	20250306	153800	3619709	1920	1920	1920	1920	0
295	20250306	153700	3619709	1920	1920	1920	1920	0
296	20250306	153600	3619709	1920	1920	1920	1920	0
297	20250306	153500	3619709	1920	1920	1920	1920	0
298	20250306	153400	3619709	1920	1920	1920	1920	0
299	20250306	153300	3619709	1920	1920	1920	1920	0
300	20250306	153200	3619709	1920	1920	1920	1920	0
301	20250306	153100	3619709	1920	1920	1920	1920	0
302	20250306	153000	3619709	1920	1920	1920	1920	340
303	20250306	152900	3293309	1920	1920	1920	1920	0
304	20250306	152800	3293309	1920	1920	1920	1920	0
305	20250306	152700	3293309	1920	1920	1920	1920	0
306	20250306	152600	3293309	1920	1920	1920	1920	0
307	20250306	152500	3293309	1920	1920	1920	1920	0
308	20250306	152400	3293309	1920	1920	1920	1920	0
309	20250306	152300	3293309	1920	1920	1920	1920	0
310	20250306	152200	3293309	1920	1920	1920	1920	0
311	20250306	152100	3293309	1920	1920	1920	1920	0
312	20250306	152000	3293309	1920	1920	1920	1920	0
313	20250306	151900	3293309	1920	1920	1920	1920	0
314	20250306	151800	3293309	1920	1920	1920	1920	0
315	20250306	151700	3293309	1920	1920	1920	1920	40
316	20250306	151600	3216509	1920	1920	1920	1920	0
317	20250306	151500	3216509	1920	1920	1920	1920	0
318	20250306	151400	3216509	1920	1920	1920	1920	0
319	20250306	151300	3216509	1920	1920	1920	1920	0
320	20250306	151200	3216509	1920	1920	1920	1920	2
321	20250306	151100	3212669	1920	1920	1920	1920	0
322	20250306	151000	3212669	1920	1920	1920	1920	0
323	20250306	150900	3212669	1920	1920	1920	1920	0
324	20250306	150800	3212669	1920	1920	1920	1920	0
325	20250306	150700	3212669	1920	1920	1920	1920	0
326	20250306	150600	3212669	1920	1920	1920	1920	0
327	20250306	150500	3212669	1920	1920	1920	1920	0
328	20250306	150400	3212669	1920	1920	1920	1920	0
329	20250306	150300	3212669	1920	1920	1920	1920	0
330	20250306	150200	3212669	1920	1920	1920	1920	0
331	20250306	150100	3212669	1920	1920	1920	1920	542
332	20250306	150000	2172029	1918	1918	1918	1918	0
333	20250306	145900	2172029	1918	1918	1918	1918	0
334	20250306	145800	2172029	1918	1918	1918	1918	0
335	20250306	145700	2172029	1918	1918	1918	1918	0
336	20250306	145600	2172029	1918	1918	1918	1918	0
337	20250306	145500	2172029	1918	1918	1918	1918	8
338	20250306	145400	2156685	1920	1920	1920	1920	0
339	20250306	145300	2156685	1920	1920	1920	1920	0
340	20250306	145200	2156685	1920	1920	1920	1920	0
341	20250306	145100	2156685	1920	1920	1920	1920	0
342	20250306	145000	2156685	1920	1920	1920	1920	0
343	20250306	144900	2156685	1920	1920	1920	1920	0
344	20250306	144800	2156685	1920	1920	1920	1920	0
345	20250306	144700	2156685	1920	1920	1920	1920	0
346	20250306	144600	2156685	1920	1920	1920	1920	0
347	20250306	144500	2156685	1920	1920	1920	1920	0
348	20250306	144400	2156685	1920	1920	1920	1920	0
349	20250306	144300	2156685	1920	1920	1920	1920	0
350	20250306	144200	2156685	1920	1920	1920	1920	0
351	20250306	144100	2156685	1920	1920	1920	1920	0
352	20250306	144000	2156685	1920	1920	1920	1920	0
353	20250306	143900	2156685	1920	1920	1920	1920	4
354	20250306	143800	2149005	1918	1918	1918	1918	0
355	20250306	143700	2149005	1918	1918	1918	1918	33
356	20250306	143600	2085711	1918	1918	1918	1918	0
357	20250306	143500	2085711	1918	1918	1918	1918	0
358	20250306	143400	2085711	1918	1918	1918	1918	0
359	20250306	143300	2085711	1918	1918	1918	1918	0
360	20250306	143200	2085711	1918	1918	1918	1918	0
361	20250306	143100	2085711	1918	1918	1918	1918	0
362	20250306	143000	2085711	1918	1918	1918	1918	0
363	20250306	142900	2085711	1918	1918	1918	1918	0
364	20250306	142800	2085711	1918	1918	1918	1918	0
365	20250306	142700	2085711	1918	1918	1918	1918	0
366	20250306	142600	2085711	1918	1918	1918	1918	0
367	20250306	142500	2085711	1918	1918	1918	1918	0
368	20250306	142400	2085711	1918	1918	1918	1918	0
369	20250306	142300	2085711	1918	1918	1918	1918	0
370	20250306	142200	2085711	1918	1918	1918	1918	0
371	20250306	142100	2085711	1918	1918	1918	1918	0
372	20250306	142000	2085711	1918	1918	1918	1918	0
373	20250306	141900	2085711	1918	1918	1918	1918	7
374	20250306	141800	2072285	1918	1918	1918	1918	0
375	20250306	141700	2072285	1918	1918	1918	1918	0
376	20250306	141600	2072285	1918	1918	1918	1918	0
377	20250306	141500	2072285	1918	1918	1918	1918	0
378	20250306	141400	2072285	1918	1918	1918	1918	0
379	20250306	141300	2072285	1918	1918	1918	1918	0
380	20250306	141200	2072285	1918	1918	1918	1918	0
381	20250306	141100	2072285	1918	1918	1918	1918	72
382	20250306	141000	1934189	1920	1920	1920	1920	0
383	20250306	140900	1934189	1920	1920	1920	1920	0
384	20250306	140800	1934189	1920	1920	1920	1920	0
385	20250306	140700	1934189	1920	1920	1920	1920	0
386	20250306	140600	1934189	1920	1920	1920	1920	0
387	20250306	140500	1934189	1920	1920	1920	1920	0
388	20250306	140400	1934189	1920	1920	1920	1920	0
389	20250306	140300	1934189	1920	1920	1920	1920	0
390	20250306	140200	1934189	1920	1920	1920	1920	0
391	20250306	140100	1934189	1920	1920	1920	1920	0
392	20250306	140000	1934189	1920	1920	1920	1920	0
393	20250306	135900	1934189	1920	1920	1920	1920	0
394	20250306	135800	1934189	1920	1920	1920	1920	0
395	20250306	135700	1934189	1920	1920	1920	1920	0
396	20250306	135600	1934189	1920	1920	1920	1920	0
397	20250306	135500	1934189	1920	1920	1920	1920	0
398	20250306	135400	1934189	1920	1920	1920	1920	0
399	20250306	135300	1934189	1920	1920	1920	1920	0
400	20250306	135200	1934189	1920	1920	1920	1920	0
401	20250306	135100	1934189	1920	1920	1920	1920	8
402	20250306	135000	1918829	1920	1920	1920	1920	0
403	20250306	134900	1918829	1920	1920	1920	1920	0
404	20250306	134800	1918829	1920	1920	1920	1920	0
405	20250306	134700	1918829	1920	1920	1920	1920	0
406	20250306	134600	1918829	1920	1920	1920	1920	0
407	20250306	134500	1918829	1920	1920	1920	1920	0
408	20250306	134400	1918829	1920	1920	1920	1920	0
409	20250306	134300	1918829	1920	1920	1920	1920	0
410	20250306	134200	1918829	1920	1920	1920	1920	0
411	20250306	134100	1918829	1920	1920	1920	1920	0
412	20250306	134000	1918829	1920	1920	1920	1920	161
413	20250306	133900	1609709	1921	1921	1921	1921	134
414	20250306	133800	1352295	1921	1921	1921	1921	0
415	20250306	133700	1352295	1921	1921	1921	1921	0
416	20250306	133600	1352295	1921	1921	1921	1921	0
417	20250306	133500	1352295	1921	1921	1921	1921	0
418	20250306	133400	1352295	1921	1921	1921	1921	0
419	20250306	133300	1352295	1921	1921	1921	1921	0
420	20250306	133200	1352295	1921	1921	1921	1921	0
421	20250306	133100	1352295	1921	1921	1921	1921	8
422	20250306	133000	1336927	1921	1921	1921	1921	0
423	20250306	132900	1336927	1921	1921	1921	1921	0
424	20250306	132800	1336927	1921	1921	1921	1921	0
425	20250306	132700	1336927	1921	1921	1921	1921	0
426	20250306	132600	1336927	1921	1921	1921	1921	0
427	20250306	132500	1336927	1921	1921	1921	1921	0
428	20250306	132400	1336927	1921	1921	1921	1921	0
429	20250306	132300	1336927	1921	1921	1921	1921	0
430	20250306	132200	1336927	1921	1921	1921	1921	0
431	20250306	132100	1336927	1921	1921	1921	1921	9
432	20250306	132000	1319638	1921	1921	1921	1921	0
433	20250306	131900	1319638	1921	1921	1921	1921	0
434	20250306	131800	1319638	1921	1921	1921	1921	0
435	20250306	131700	1319638	1921	1921	1921	1921	0
436	20250306	131600	1319638	1921	1921	1921	1921	0
437	20250306	131500	1319638	1921	1921	1921	1921	4
438	20250306	131400	1311954	1922	1922	1922	1922	0
439	20250306	131300	1311954	1922	1922	1922	1922	0
440	20250306	131200	1311954	1922	1922	1922	1922	0
441	20250306	131100	1311954	1922	1922	1922	1922	0
442	20250306	131000	1311954	1922	1922	1922	1922	0
443	20250306	130900	1311954	1922	1922	1922	1922	0
444	20250306	130800	1311954	1922	1922	1922	1922	0
445	20250306	130700	1311954	1922	1922	1922	1922	0
446	20250306	130600	1311954	1922	1922	1922	1922	0
447	20250306	130500	1311954	1922	1922	1922	1922	0
448	20250306	130400	1311954	1922	1922	1922	1922	0
449	20250306	130300	1311954	1922	1922	1922	1922	0
450	20250306	130200	1311954	1922	1922	1922	1922	0
451	20250306	130100	1311954	1922	1922	1922	1922	0
452	20250306	130000	1311954	1922	1922	1922	1922	0
453	20250306	125900	1311954	1922	1922	1922	1922	0
454	20250306	125800	1311954	1922	1922	1922	1922	0
455	20250306	125700	1311954	1922	1922	1922	1922	0
456	20250306	125600	1311954	1922	1922	1922	1922	0
457	20250306	125500	1311954	1922	1922	1922	1922	0
458	20250306	125400	1311954	1922	1922	1922	1922	5
459	20250306	125300	1302344	1922	1922	1922	1922	0
460	20250306	125200	1302344	1922	1922	1922	1922	0
461	20250306	125100	1302344	1922	1922	1922	1922	0
462	20250306	125000	1302344	1922	1922	1922	1922	0
463	20250306	124900	1302344	1922	1922	1922	1922	0
464	20250306	124800	1302344	1922	1922	1922	1922	0
465	20250306	124700	1302344	1922	1922	1922	1922	0
466	20250306	124600	1302344	1922	1922	1922	1922	0
467	20250306	124500	1302344	1922	1922	1922	1922	0
468	20250306	124400	1302344	1922	1922	1922	1922	20
469	20250306	124300	1263904	1922	1922	1922	1922	0
470	20250306	124200	1263904	1922	1922	1922	1922	0
471	20250306	124100	1263904	1922	1922	1922	1922	0
472	20250306	124000	1263904	1922	1922	1922	1922	0
473	20250306	123900	1263904	1922	1922	1922	1922	0
474	20250306	123800	1263904	1922	1922	1922	1922	0
475	20250306	123700	1263904	1922	1922	1922	1922	0
476	20250306	123600	1263904	1922	1922	1922	1922	0
477	20250306	123500	1263904	1922	1922	1922	1922	0
478	20250306	123400	1263904	1922	1922	1922	1922	0
479	20250306	123300	1263904	1922	1922	1922	1922	0
480	20250306	123200	1263904	1922	1922	1922	1922	0
481	20250306	123100	1263904	1922	1922	1922	1922	0
482	20250306	123000	1263904	1922	1922	1922	1922	90
483	20250306	122900	1090924	1922	1922	1922	1922	0
484	20250306	122800	1090924	1922	1922	1922	1922	0
485	20250306	122700	1090924	1922	1922	1922	1922	0
486	20250306	122600	1090924	1922	1922	1922	1922	0
487	20250306	122500	1090924	1922	1922	1922	1922	0
488	20250306	122400	1090924	1922	1922	1922	1922	0
489	20250306	122300	1090924	1922	1922	1922	1922	0
490	20250306	122200	1090924	1922	1922	1922	1922	0
491	20250306	122100	1090924	1922	1922	1922	1922	0
492	20250306	122000	1090924	1922	1922	1922	1922	0
493	20250306	121900	1090924	1922	1922	1922	1922	0
494	20250306	121800	1090924	1922	1922	1922	1922	0
495	20250306	121700	1090924	1922	1922	1922	1922	0
496	20250306	121600	1090924	1922	1922	1922	1922	0
497	20250306	121500	1090924	1922	1922	1922	1922	0
498	20250306	121400	1090924	1922	1922	1922	1922	0
499	20250306	121300	1090924	1922	1922	1922	1922	0
500	20250306	121200	1090924	1922	1922	1922	1922	0
501	20250306	121100	1090924	1922	1922	1922	1922	0
502	20250306	121000	1090924	1922	1922	1922	1922	0
503	20250306	120900	1090924	1922	1922	1922	1922	0
504	20250306	120800	1090924	1922	1922	1922	1922	0
505	20250306	120700	1090924	1922	1922	1922	1922	0
506	20250306	120600	1090924	1922	1922	1922	1922	0
507	20250306	120500	1090924	1922	1922	1922	1922	0
508	20250306	120400	1090924	1922	1922	1922	1922	0
509	20250306	120300	1090924	1922	1922	1922	1922	0
510	20250306	120200	1090924	1922	1922	1922	1922	0
511	20250306	120100	1090924	1922	1922	1922	1922	1
512	20250306	120000	1089002	1922	1922	1922	1922	0
513	20250306	115900	1089002	1922	1922	1922	1922	0
514	20250306	115800	1089002	1922	1922	1922	1922	0
515	20250306	115700	1089002	1922	1922	1922	1922	46
516	20250306	115600	1000590	1921	1921	1921	1921	0
517	20250306	115500	1000590	1921	1921	1921	1921	0
518	20250306	115400	1000590	1921	1921	1921	1921	0
519	20250306	115300	1000590	1921	1921	1921	1921	0
520	20250306	115200	1000590	1921	1921	1921	1921	0
521	20250306	115100	1000590	1921	1921	1921	1921	36
522	20250306	115000	931434	1921	1921	1921	1921	0
523	20250306	114900	931434	1921	1921	1921	1921	0
524	20250306	114800	931434	1921	1921	1921	1921	0
525	20250306	114700	931434	1921	1921	1921	1921	50
526	20250306	114600	835384	1921	1921	1921	1921	0
527	20250306	114500	835384	1921	1921	1921	1921	0
528	20250306	114400	835384	1921	1921	1921	1921	0
529	20250306	114300	835384	1921	1921	1921	1921	0
530	20250306	114200	835384	1921	1921	1921	1921	0
531	20250306	114100	835384	1921	1921	1921	1921	9
532	20250306	114000	818095	1921	1921	1921	1921	0
533	20250306	113900	818095	1921	1921	1921	1921	0
534	20250306	113800	818095	1921	1921	1921	1921	0
535	20250306	113700	818095	1921	1921	1921	1921	0
536	20250306	113600	818095	1921	1921	1921	1921	0
537	20250306	113500	818095	1921	1921	1921	1921	0
538	20250306	113400	818095	1921	1921	1921	1921	0
539	20250306	113300	818095	1921	1921	1921	1921	0
540	20250306	113200	818095	1921	1921	1921	1921	0
541	20250306	113100	818095	1921	1921	1921	1921	8
542	20250306	113000	802727	1921	1921	1921	1921	0
543	20250306	112900	802727	1921	1921	1921	1921	0
544	20250306	112800	802727	1921	1921	1921	1921	0
545	20250306	112700	802727	1921	1921	1921	1921	0
546	20250306	112600	802727	1921	1921	1921	1921	0
547	20250306	112500	802727	1921	1921	1921	1921	0
548	20250306	112400	802727	1921	1921	1921	1921	0
549	20250306	112300	802727	1921	1921	1921	1921	0
550	20250306	112200	802727	1921	1921	1921	1921	0
551	20250306	112100	802727	1921	1921	1921	1921	9
552	20250306	112000	785438	1921	1921	1921	1921	0
553	20250306	111900	785438	1921	1921	1921	1921	0
554	20250306	111800	785438	1921	1921	1921	1921	0
555	20250306	111700	785438	1921	1921	1921	1921	0
556	20250306	111600	785438	1921	1921	1921	1921	0
557	20250306	111500	785438	1921	1921	1921	1921	0
558	20250306	111400	785438	1921	1921	1921	1921	0
559	20250306	111300	785438	1921	1921	1921	1921	0
560	20250306	111200	785438	1921	1921	1921	1921	0
561	20250306	111100	785438	1921	1921	1921	1921	8
562	20250306	111000	770070	1921	1921	1921	1921	0
563	20250306	110900	770070	1921	1921	1921	1921	0
564	20250306	110800	770070	1921	1921	1921	1921	0
565	20250306	110700	770070	1921	1921	1921	1921	0
566	20250306	110600	770070	1921	1921	1921	1921	0
567	20250306	110500	770070	1921	1921	1921	1921	0
568	20250306	110400	770070	1921	1921	1921	1921	0
569	20250306	110300	770070	1921	1921	1921	1921	0
570	20250306	110200	770070	1921	1921	1921	1921	0
571	20250306	110100	770070	1921	1921	1921	1921	9
572	20250306	110000	752781	1921	1921	1921	1921	0
573	20250306	105900	752781	1921	1921	1921	1921	0
574	20250306	105800	752781	1921	1921	1921	1921	0
575	20250306	105700	752781	1921	1921	1921	1921	0
576	20250306	105600	752781	1921	1921	1921	1921	0
577	20250306	105500	752781	1921	1921	1921	1921	0
578	20250306	105400	752781	1921	1921	1921	1921	0
579	20250306	105300	752781	1921	1921	1921	1921	0
580	20250306	105200	752781	1921	1921	1921	1921	0
581	20250306	105100	752781	1921	1921	1921	1921	9
582	20250306	105000	735492	1921	1921	1921	1921	0
583	20250306	104900	735492	1921	1921	1921	1921	0
584	20250306	104800	735492	1921	1921	1921	1921	0
585	20250306	104700	735492	1921	1921	1921	1921	0
586	20250306	104600	735492	1921	1921	1921	1921	0
587	20250306	104500	735492	1921	1921	1921	1921	0
588	20250306	104400	735492	1921	1921	1921	1921	0
589	20250306	104300	735492	1921	1921	1921	1921	0
590	20250306	104200	735492	1921	1921	1921	1921	0
591	20250306	104100	735492	1921	1921	1921	1921	9
592	20250306	104000	718203	1922	1922	1922	1922	0
593	20250306	103900	718203	1922	1922	1922	1922	0
594	20250306	103800	718203	1922	1922	1922	1922	0
595	20250306	103700	718203	1922	1922	1922	1922	0
596	20250306	103600	718203	1922	1922	1922	1922	0
597	20250306	103500	718203	1922	1922	1922	1922	0
598	20250306	103400	718203	1922	1922	1922	1922	0
599	20250306	103300	718203	1922	1922	1922	1922	0
600	20250306	103200	718203	1922	1922	1922	1922	0
601	20250306	103100	718203	1922	1922	1922	1922	0
602	20250306	103000	718203	1922	1922	1922	1922	0
603	20250306	102900	718203	1922	1922	1922	1922	0
604	20250306	102800	718203	1922	1922	1922	1922	0
605	20250306	102700	718203	1922	1922	1922	1922	0
606	20250306	102600	718203	1922	1922	1922	1922	0
607	20250306	102500	718203	1922	1922	1922	1922	0
608	20250306	102400	718203	1922	1922	1922	1922	0
609	20250306	102300	718203	1922	1922	1922	1922	0
610	20250306	102200	718203	1922	1922	1922	1922	0
611	20250306	102100	718203	1922	1922	1922	1922	0
612	20250306	102000	718203	1922	1922	1922	1922	0
613	20250306	101900	718203	1922	1922	1922	1922	0
614	20250306	101800	718203	1922	1922	1922	1922	0
615	20250306	101700	718203	1922	1922	1922	1922	2
616	20250306	101600	714359	1921	1921	1921	1921	0
617	20250306	101500	714359	1921	1921	1921	1921	20
618	20250306	101400	675939	1921	1921	1921	1921	0
619	20250306	101300	675939	1921	1921	1921	1921	0
620	20250306	101200	675939	1921	1921	1921	1921	0
621	20250306	101100	675939	1921	1921	1921	1921	9
622	20250306	101000	658650	1921	1921	1921	1921	0
623	20250306	100900	658650	1921	1921	1921	1921	0
624	20250306	100800	658650	1921	1921	1921	1921	0
625	20250306	100700	658650	1921	1921	1921	1921	0
626	20250306	100600	658650	1921	1921	1921	1921	0
627	20250306	100500	658650	1921	1921	1921	1921	0
628	20250306	100400	658650	1921	1921	1921	1921	0
629	20250306	100300	658650	1921	1921	1921	1921	0
630	20250306	100200	658650	1921	1921	1921	1921	0
631	20250306	100100	658650	1921	1918	1921	1918	30
632	20250306	100000	601074	1921	1921	1921	1921	0
633	20250306	095900	601074	1921	1921	1921	1921	0
634	20250306	095800	601074	1921	1921	1921	1921	0
635	20250306	095700	601074	1921	1921	1921	1921	0
636	20250306	095600	601074	1921	1921	1921	1921	0
637	20250306	095500	601074	1921	1921	1921	1921	0
638	20250306	095400	601074	1921	1921	1921	1921	27
639	20250306	095300	549207	1921	1921	1921	1921	0
640	20250306	095200	549207	1921	1921	1921	1921	0
641	20250306	095100	549207	1921	1921	1921	1920	31
642	20250306	095000	489666	1925	1925	1925	1925	0
643	20250306	094900	489666	1925	1925	1925	1925	0
644	20250306	094800	489666	1925	1925	1925	1925	0
645	20250306	094700	489666	1925	1925	1925	1925	0
646	20250306	094600	489666	1925	1925	1925	1925	0
647	20250306	094500	489666	1925	1925	1925	1925	0
648	20250306	094400	489666	1925	1925	1925	1925	0
649	20250306	094300	489666	1925	1925	1925	1925	0
650	20250306	094200	489666	1925	1925	1925	1925	0
651	20250306	094100	489666	1925	1925	1925	1925	0
652	20250306	094000	489666	1925	1925	1925	1925	0
653	20250306	093900	489666	1925	1925	1925	1925	0
654	20250306	093800	489666	1925	1925	1925	1925	0
655	20250306	093700	489666	1925	1925	1925	1925	0
656	20250306	093600	489666	1925	1925	1925	1925	0
657	20250306	093500	489666	1925	1925	1925	1925	1
658	20250306	093400	487741	1925	1925	1925	1925	0
659	20250306	093300	487741	1925	1925	1925	1925	2
660	20250306	093200	483891	1925	1925	1925	1925	0
661	20250306	093100	483891	1925	1925	1925	1925	0
662	20250306	093000	483891	1925	1925	1925	1925	0
663	20250306	092900	483891	1925	1925	1925	1925	0
664	20250306	092800	483891	1925	1925	1925	1925	0
665	20250306	092700	483891	1925	1925	1925	1925	0
666	20250306	092600	483891	1925	1925	1925	1925	0
667	20250306	092500	483891	1925	1925	1925	1925	0
668	20250306	092400	483891	1925	1925	1925	1925	0
669	20250306	092300	483891	1925	1925	1925	1925	0
670	20250306	092200	483891	1925	1925	1925	1925	0
671	20250306	092100	483891	1925	1925	1925	1925	9
672	20250306	092000	466566	1925	1925	1925	1925	5
673	20250306	091900	456941	1926	1926	1926	1926	0
674	20250306	091800	456941	1926	1926	1926	1926	0
675	20250306	091700	456941	1926	1926	1926	1926	0
676	20250306	091600	456941	1926	1926	1926	1926	0
677	20250306	091500	456941	1926	1926	1926	1926	0
678	20250306	091400	456941	1926	1926	1926	1926	0
679	20250306	091300	456941	1926	1926	1926	1926	0
680	20250306	091200	456941	1926	1926	1926	1926	0
681	20250306	091100	456941	1926	1926	1926	1926	0
682	20250306	091000	456941	1926	1926	1926	1926	0
683	20250306	090900	456941	1926	1926	1926	1926	0
684	20250306	090800	456941	1926	1926	1926	1926	0
685	20250306	090700	456941	1926	1926	1926	1926	0
686	20250306	090600	456941	1926	1926	1926	1926	1
687	20250306	090500	455015	1920	1920	1920	1920	1
688	20250306	090400	453095	1920	1920	1920	1920	0
689	20250306	090300	453095	1920	1919	1920	1919	125
690	20250306	090200	213120	1920	1920	1920	1920	0
691	20250306	090100	213120	1920	1920	1920	1920	0
692	20250306	090000	213120	1920	1920	1920	1920	111