KissMeData/143210/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	203000	1796131	1927	1927	1927	1927	25
3	20250307	202900	1796131	1927	1927	1927	1927	0
4	20250307	202800	1796131	1927	1927	1927	1927	0
5	20250307	202700	1796131	1927	1927	1927	1927	0
6	20250307	202600	1796131	1927	1927	1927	1927	0
7	20250307	202500	1796131	1927	1927	1927	1927	0
8	20250307	202400	1796131	1927	1927	1927	1927	0
9	20250307	202300	1796131	1927	1927	1927	1927	0
10	20250307	202200	1796131	1927	1927	1927	1927	0
11	20250307	202100	1796131	1927	1927	1927	1927	0
12	20250307	202000	1796131	1927	1927	1927	1927	0
13	20250307	201900	1796131	1927	1927	1927	1927	0
14	20250307	201800	1796131	1927	1927	1927	1927	0
15	20250307	201700	1796131	1927	1927	1927	1927	0
16	20250307	201600	1796131	1927	1927	1927	1927	0
17	20250307	201500	1796131	1927	1927	1927	1927	0
18	20250307	201400	1796131	1927	1927	1927	1927	0
19	20250307	201300	1796131	1927	1927	1927	1927	0
20	20250307	201200	1796131	1927	1927	1927	1927	0
21	20250307	201100	1796131	1927	1927	1927	1927	0
22	20250307	201000	1796131	1927	1927	1927	1927	0
23	20250307	200900	1796131	1927	1927	1927	1927	0
24	20250307	200800	1796131	1927	1927	1927	1927	0
25	20250307	200700	1796131	1927	1927	1927	1927	0
26	20250307	200600	1796131	1927	1927	1927	1927	0
27	20250307	200500	1796131	1927	1927	1927	1927	0
28	20250307	200400	1796131	1927	1927	1927	1927	0
29	20250307	200300	1796131	1927	1927	1927	1927	0
30	20250307	200200	1796131	1927	1927	1927	1927	0
31	20250307	200100	1796131	1927	1927	1927	1927	0
32	20250307	200000	1796131	1927	1927	1927	1927	25
33	20250307	195900	1796131	1927	1927	1927	1927	0
34	20250307	195800	1796131	1927	1927	1927	1927	0
35	20250307	195700	1796131	1927	1927	1927	1927	0
36	20250307	195600	1796131	1927	1927	1927	1927	0
37	20250307	195500	1796131	1927	1927	1927	1927	0
38	20250307	195400	1796131	1927	1927	1927	1927	0
39	20250307	195300	1796131	1927	1927	1927	1927	0
40	20250307	195200	1796131	1927	1927	1927	1927	0
41	20250307	195100	1796131	1927	1927	1927	1927	0
42	20250307	195000	1796131	1927	1927	1927	1927	0
43	20250307	194900	1796131	1927	1927	1927	1927	0
44	20250307	194800	1796131	1927	1927	1927	1927	0
45	20250307	194700	1796131	1927	1927	1927	1927	0
46	20250307	194600	1796131	1927	1927	1927	1927	0
47	20250307	194500	1796131	1927	1927	1927	1927	0
48	20250307	194400	1796131	1927	1927	1927	1927	0
49	20250307	194300	1796131	1927	1927	1927	1927	0
50	20250307	194200	1796131	1927	1927	1927	1927	0
51	20250307	194100	1796131	1927	1927	1927	1927	0
52	20250307	194000	1796131	1927	1927	1927	1927	0
53	20250307	193900	1796131	1927	1927	1927	1927	0
54	20250307	193800	1796131	1927	1927	1927	1927	0
55	20250307	193700	1796131	1927	1927	1927	1927	0
56	20250307	193600	1796131	1927	1927	1927	1927	0
57	20250307	193500	1796131	1927	1927	1927	1927	0
58	20250307	193400	1796131	1927	1927	1927	1927	0
59	20250307	193300	1796131	1927	1927	1927	1927	0
60	20250307	193200	1796131	1927	1927	1927	1927	0
61	20250307	193100	1796131	1927	1927	1927	1927	0
62	20250307	193000	1796131	1927	1927	1927	1927	25
63	20250307	192900	1796131	1927	1927	1927	1927	0
64	20250307	192800	1796131	1927	1927	1927	1927	0
65	20250307	192700	1796131	1927	1927	1927	1927	0
66	20250307	192600	1796131	1927	1927	1927	1927	0
67	20250307	192500	1796131	1927	1927	1927	1927	0
68	20250307	192400	1796131	1927	1927	1927	1927	0
69	20250307	192300	1796131	1927	1927	1927	1927	0
70	20250307	192200	1796131	1927	1927	1927	1927	0
71	20250307	192100	1796131	1927	1927	1927	1927	0
72	20250307	192000	1796131	1927	1927	1927	1927	0
73	20250307	191900	1796131	1927	1927	1927	1927	0
74	20250307	191800	1796131	1927	1927	1927	1927	0
75	20250307	191700	1796131	1927	1927	1927	1927	0
76	20250307	191600	1796131	1927	1927	1927	1927	0
77	20250307	191500	1796131	1927	1927	1927	1927	0
78	20250307	191400	1796131	1927	1927	1927	1927	0
79	20250307	191300	1796131	1927	1927	1927	1927	0
80	20250307	191200	1796131	1927	1927	1927	1927	0
81	20250307	191100	1796131	1927	1927	1927	1927	0
82	20250307	191000	1796131	1927	1927	1927	1927	0
83	20250307	190900	1796131	1927	1927	1927	1927	0
84	20250307	190800	1796131	1927	1927	1927	1927	0
85	20250307	190700	1796131	1927	1927	1927	1927	0
86	20250307	190600	1796131	1927	1927	1927	1927	0
87	20250307	190500	1796131	1927	1927	1927	1927	0
88	20250307	190400	1796131	1927	1927	1927	1927	0
89	20250307	190300	1796131	1927	1927	1927	1927	0
90	20250307	190200	1796131	1927	1927	1927	1927	0
91	20250307	190100	1796131	1927	1927	1927	1927	0
92	20250307	190000	1796131	1927	1927	1927	1927	25
93	20250307	185900	1796131	1927	1927	1927	1927	0
94	20250307	185800	1796131	1927	1927	1927	1927	0
95	20250307	185700	1796131	1927	1927	1927	1927	0
96	20250307	185600	1796131	1927	1927	1927	1927	0
97	20250307	185500	1796131	1927	1927	1927	1927	0
98	20250307	185400	1796131	1927	1927	1927	1927	0
99	20250307	185300	1796131	1927	1927	1927	1927	0
100	20250307	185200	1796131	1927	1927	1927	1927	0
101	20250307	185100	1796131	1927	1927	1927	1927	0
102	20250307	185000	1796131	1927	1927	1927	1927	0
103	20250307	184900	1796131	1927	1927	1927	1927	0
104	20250307	184800	1796131	1927	1927	1927	1927	0
105	20250307	184700	1796131	1927	1927	1927	1927	0
106	20250307	184600	1796131	1927	1927	1927	1927	0
107	20250307	184500	1796131	1927	1927	1927	1927	0
108	20250307	184400	1796131	1927	1927	1927	1927	0
109	20250307	184300	1796131	1927	1927	1927	1927	0
110	20250307	184200	1796131	1927	1927	1927	1927	0
111	20250307	184100	1796131	1927	1927	1927	1927	0
112	20250307	184000	1796131	1927	1927	1927	1927	0
113	20250307	183900	1796131	1927	1927	1927	1927	0
114	20250307	183800	1796131	1927	1927	1927	1927	0
115	20250307	183700	1796131	1927	1927	1927	1927	0
116	20250307	183600	1796131	1927	1927	1927	1927	0
117	20250307	183500	1796131	1927	1927	1927	1927	0
118	20250307	183400	1796131	1927	1927	1927	1927	0
119	20250307	183300	1796131	1927	1927	1927	1927	0
120	20250307	183200	1796131	1927	1927	1927	1927	0
121	20250307	183100	1796131	1927	1927	1927	1927	0
122	20250307	183000	1796131	1927	1927	1927	1927	25
123	20250307	182900	1796131	1927	1927	1927	1927	0
124	20250307	182800	1796131	1927	1927	1927	1927	0
125	20250307	182700	1796131	1927	1927	1927	1927	0
126	20250307	182600	1796131	1927	1927	1927	1927	0
127	20250307	182500	1796131	1927	1927	1927	1927	0
128	20250307	182400	1796131	1927	1927	1927	1927	0
129	20250307	182300	1796131	1927	1927	1927	1927	0
130	20250307	182200	1796131	1927	1927	1927	1927	0
131	20250307	182100	1796131	1927	1927	1927	1927	0
132	20250307	182000	1796131	1927	1927	1927	1927	0
133	20250307	181900	1796131	1927	1927	1927	1927	0
134	20250307	181800	1796131	1927	1927	1927	1927	0
135	20250307	181700	1796131	1927	1927	1927	1927	0
136	20250307	181600	1796131	1927	1927	1927	1927	0
137	20250307	181500	1796131	1927	1927	1927	1927	0
138	20250307	181400	1796131	1927	1927	1927	1927	0
139	20250307	181300	1796131	1927	1927	1927	1927	0
140	20250307	181200	1796131	1927	1927	1927	1927	0
141	20250307	181100	1796131	1927	1927	1927	1927	0
142	20250307	181000	1796131	1927	1927	1927	1927	0
143	20250307	180900	1796131	1927	1927	1927	1927	0
144	20250307	180800	1796131	1927	1927	1927	1927	0
145	20250307	180700	1796131	1927	1927	1927	1927	0
146	20250307	180600	1796131	1927	1927	1927	1927	0
147	20250307	180500	1796131	1927	1927	1927	1927	0
148	20250307	180400	1796131	1927	1927	1927	1927	0
149	20250307	180300	1796131	1927	1927	1927	1927	0
150	20250307	180200	1796131	1927	1927	1927	1927	0
151	20250307	180100	1796131	1927	1927	1927	1927	0
152	20250307	180000	1796131	1927	1927	1927	1927	25
153	20250307	175900	1796131	1927	1927	1927	1927	0
154	20250307	175800	1796131	1927	1927	1927	1927	0
155	20250307	175700	1796131	1927	1927	1927	1927	0
156	20250307	175600	1796131	1927	1927	1927	1927	0
157	20250307	175500	1796131	1927	1927	1927	1927	0
158	20250307	175400	1796131	1927	1927	1927	1927	0
159	20250307	175300	1796131	1927	1927	1927	1927	0
160	20250307	175200	1796131	1927	1927	1927	1927	0
161	20250307	175100	1796131	1927	1927	1927	1927	0
162	20250307	175000	1796131	1927	1927	1927	1927	0
163	20250307	174900	1796131	1927	1927	1927	1927	0
164	20250307	174800	1796131	1927	1927	1927	1927	0
165	20250307	174700	1796131	1927	1927	1927	1927	0
166	20250307	174600	1796131	1927	1927	1927	1927	0
167	20250307	174500	1796131	1927	1927	1927	1927	0
168	20250307	174400	1796131	1927	1927	1927	1927	0
169	20250307	174300	1796131	1927	1927	1927	1927	0
170	20250307	174200	1796131	1927	1927	1927	1927	0
171	20250307	174100	1796131	1927	1927	1927	1927	0
172	20250307	174000	1796131	1927	1927	1927	1927	0
173	20250307	173900	1796131	1927	1927	1927	1927	0
174	20250307	173800	1796131	1927	1927	1927	1927	0
175	20250307	173700	1796131	1927	1927	1927	1927	0
176	20250307	173600	1796131	1927	1927	1927	1927	0
177	20250307	173500	1796131	1927	1927	1927	1927	0
178	20250307	173400	1796131	1927	1927	1927	1927	0
179	20250307	173300	1796131	1927	1927	1927	1927	0
180	20250307	173200	1796131	1927	1927	1927	1927	0
181	20250307	173100	1796131	1927	1927	1927	1927	0
182	20250307	173000	1796131	1927	1927	1927	1927	25
183	20250307	172900	1796131	1927	1927	1927	1927	0
184	20250307	172800	1796131	1927	1927	1927	1927	0
185	20250307	172700	1796131	1927	1927	1927	1927	0
186	20250307	172600	1796131	1927	1927	1927	1927	0
187	20250307	172500	1796131	1927	1927	1927	1927	0
188	20250307	172400	1796131	1927	1927	1927	1927	0
189	20250307	172300	1796131	1927	1927	1927	1927	0
190	20250307	172200	1796131	1927	1927	1927	1927	0
191	20250307	172100	1796131	1927	1927	1927	1927	0
192	20250307	172000	1796131	1927	1927	1927	1927	0
193	20250307	171900	1796131	1927	1927	1927	1927	0
194	20250307	171800	1796131	1927	1927	1927	1927	0
195	20250307	171700	1796131	1927	1927	1927	1927	0
196	20250307	171600	1796131	1927	1927	1927	1927	0
197	20250307	171500	1796131	1927	1927	1927	1927	0
198	20250307	171400	1796131	1927	1927	1927	1927	0
199	20250307	171300	1796131	1927	1927	1927	1927	0
200	20250307	171200	1796131	1927	1927	1927	1927	0
201	20250307	171100	1796131	1927	1927	1927	1927	0
202	20250307	171000	1796131	1927	1927	1927	1927	0
203	20250307	170900	1796131	1927	1927	1927	1927	0
204	20250307	170800	1796131	1927	1927	1927	1927	0
205	20250307	170700	1796131	1927	1927	1927	1927	0
206	20250307	170600	1796131	1927	1927	1927	1927	0
207	20250307	170500	1796131	1927	1927	1927	1927	0
208	20250307	170400	1796131	1927	1927	1927	1927	0
209	20250307	170300	1796131	1927	1927	1927	1927	0
210	20250307	170200	1796131	1927	1927	1927	1927	0
211	20250307	170100	1796131	1927	1927	1927	1927	0
212	20250307	170000	1796131	1927	1927	1927	1927	25
213	20250307	165900	1796131	1927	1927	1927	1927	0
214	20250307	165800	1796131	1927	1927	1927	1927	0
215	20250307	165700	1796131	1927	1927	1927	1927	0
216	20250307	165600	1796131	1927	1927	1927	1927	0
217	20250307	165500	1796131	1927	1927	1927	1927	0
218	20250307	165400	1796131	1927	1927	1927	1927	0
219	20250307	165300	1796131	1927	1927	1927	1927	0
220	20250307	165200	1796131	1927	1927	1927	1927	0
221	20250307	165100	1796131	1927	1927	1927	1927	0
222	20250307	165000	1796131	1927	1927	1927	1927	0
223	20250307	164900	1796131	1927	1927	1927	1927	0
224	20250307	164800	1796131	1927	1927	1927	1927	0
225	20250307	164700	1796131	1927	1927	1927	1927	0
226	20250307	164600	1796131	1927	1927	1927	1927	0
227	20250307	164500	1796131	1927	1927	1927	1927	0
228	20250307	164400	1796131	1927	1927	1927	1927	0
229	20250307	164300	1796131	1927	1927	1927	1927	0
230	20250307	164200	1796131	1927	1927	1927	1927	0
231	20250307	164100	1796131	1927	1927	1927	1927	0
232	20250307	164000	1796131	1927	1927	1927	1927	0
233	20250307	163900	1796131	1927	1927	1927	1927	0
234	20250307	163800	1796131	1927	1927	1927	1927	0
235	20250307	163700	1796131	1927	1927	1927	1927	0
236	20250307	163600	1796131	1927	1927	1927	1927	0
237	20250307	163500	1796131	1927	1927	1927	1927	0
238	20250307	163400	1796131	1927	1927	1927	1927	0
239	20250307	163300	1796131	1927	1927	1927	1927	0
240	20250307	163200	1796131	1927	1927	1927	1927	0
241	20250307	163100	1796131	1927	1927	1927	1927	0
242	20250307	163000	1796131	1927	1927	1927	1927	25
243	20250307	162900	1796131	1927	1927	1927	1927	0
244	20250307	162800	1796131	1927	1927	1927	1927	0
245	20250307	162700	1796131	1927	1927	1927	1927	0
246	20250307	162600	1796131	1927	1927	1927	1927	0
247	20250307	162500	1796131	1927	1927	1927	1927	0
248	20250307	162400	1796131	1927	1927	1927	1927	0
249	20250307	162300	1796131	1927	1927	1927	1927	0
250	20250307	162200	1796131	1927	1927	1927	1927	0
251	20250307	162100	1796131	1927	1927	1927	1927	0
252	20250307	162000	1796131	1927	1927	1927	1927	0
253	20250307	161900	1796131	1927	1927	1927	1927	0
254	20250307	161800	1796131	1927	1927	1927	1927	0
255	20250307	161700	1796131	1927	1927	1927	1927	0
256	20250307	161600	1796131	1927	1927	1927	1927	0
257	20250307	161500	1796131	1927	1927	1927	1927	0
258	20250307	161400	1796131	1927	1927	1927	1927	0
259	20250307	161300	1796131	1927	1927	1927	1927	0
260	20250307	161200	1796131	1927	1927	1927	1927	0
261	20250307	161100	1796131	1927	1927	1927	1927	0
262	20250307	161000	1796131	1927	1927	1927	1927	0
263	20250307	160900	1796131	1927	1927	1927	1927	0
264	20250307	160800	1796131	1927	1927	1927	1927	0
265	20250307	160700	1796131	1927	1927	1927	1927	0
266	20250307	160600	1796131	1927	1927	1927	1927	0
267	20250307	160500	1796131	1927	1927	1927	1927	0
268	20250307	160400	1796131	1927	1927	1927	1927	0
269	20250307	160300	1796131	1927	1927	1927	1927	0
270	20250307	160200	1796131	1927	1927	1927	1927	0
271	20250307	160100	1796131	1927	1927	1927	1927	0
272	20250307	160000	1796131	1927	1927	1927	1927	25
273	20250307	155900	1796131	1927	1927	1927	1927	0
274	20250307	155800	1796131	1927	1927	1927	1927	0
275	20250307	155700	1796131	1927	1927	1927	1927	0
276	20250307	155600	1796131	1927	1927	1927	1927	0
277	20250307	155500	1796131	1927	1927	1927	1927	0
278	20250307	155400	1796131	1927	1927	1927	1927	0
279	20250307	155300	1796131	1927	1927	1927	1927	0
280	20250307	155200	1796131	1927	1927	1927	1927	0
281	20250307	155100	1796131	1927	1927	1927	1927	0
282	20250307	155000	1796131	1927	1927	1927	1927	0
283	20250307	154900	1796131	1927	1927	1927	1927	0
284	20250307	154800	1796131	1927	1927	1927	1927	0
285	20250307	154700	1796131	1927	1927	1927	1927	0
286	20250307	154600	1796131	1927	1927	1927	1927	0
287	20250307	154500	1796131	1927	1927	1927	1927	0
288	20250307	154400	1796131	1927	1927	1927	1927	0
289	20250307	154300	1796131	1927	1927	1927	1927	0
290	20250307	154200	1796131	1927	1927	1927	1927	0
291	20250307	154100	1796131	1927	1927	1927	1927	0
292	20250307	154000	1796131	1927	1927	1927	1927	0
293	20250307	153900	1796131	1927	1927	1927	1927	0
294	20250307	153800	1796131	1927	1927	1927	1927	0
295	20250307	153700	1796131	1927	1927	1927	1927	0
296	20250307	153600	1796131	1927	1927	1927	1927	0
297	20250307	153500	1796131	1927	1927	1927	1927	0
298	20250307	153400	1796131	1927	1927	1927	1927	0
299	20250307	153300	1796131	1927	1927	1927	1927	0
300	20250307	153200	1796131	1927	1927	1927	1927	0
301	20250307	153100	1796131	1927	1927	1927	1927	0
302	20250307	153000	1796131	1927	1927	1927	1927	50
303	20250307	152900	1747956	1922	1922	1922	1922	0
304	20250307	152800	1747956	1922	1922	1922	1922	0
305	20250307	152700	1747956	1922	1922	1922	1922	0
306	20250307	152600	1747956	1922	1922	1922	1922	0
307	20250307	152500	1747956	1922	1922	1922	1922	0
308	20250307	152400	1747956	1922	1922	1922	1922	0
309	20250307	152300	1747956	1922	1922	1922	1922	0
310	20250307	152200	1747956	1922	1922	1922	1922	0
311	20250307	152100	1747956	1922	1922	1922	1922	0
312	20250307	152000	1747956	1922	1922	1922	1922	0
313	20250307	151900	1747956	1922	1922	1922	1922	2
314	20250307	151800	1744112	1920	1920	1920	1920	36
315	20250307	151700	1674992	1920	1920	1920	1920	0
316	20250307	151600	1674992	1920	1920	1920	1920	0
317	20250307	151500	1674992	1920	1920	1920	1920	0
318	20250307	151400	1674992	1920	1920	1920	1920	0
319	20250307	151300	1674992	1920	1920	1920	1920	0
320	20250307	151200	1674992	1920	1920	1920	1920	0
321	20250307	151100	1674992	1920	1920	1920	1920	2
322	20250307	151000	1671152	1920	1920	1920	1920	0
323	20250307	150900	1671152	1920	1920	1920	1920	0
324	20250307	150800	1671152	1920	1920	1920	1920	0
325	20250307	150700	1671152	1920	1920	1920	1920	0
326	20250307	150600	1671152	1920	1920	1920	1920	0
327	20250307	150500	1671152	1920	1920	1920	1920	0
328	20250307	150400	1671152	1920	1920	1920	1920	0
329	20250307	150300	1671152	1920	1920	1920	1920	0
330	20250307	150200	1671152	1920	1919	1920	1919	10
331	20250307	150100	1651958	1919	1919	1919	1919	0
332	20250307	150000	1651958	1919	1919	1919	1919	2
333	20250307	145900	1648120	1908	1908	1908	1908	0
334	20250307	145800	1648120	1908	1908	1908	1908	0
335	20250307	145700	1648120	1908	1908	1908	1908	0
336	20250307	145600	1648120	1908	1908	1908	1908	0
337	20250307	145500	1648120	1908	1908	1908	1908	0
338	20250307	145400	1648120	1908	1908	1908	1908	0
339	20250307	145300	1648120	1908	1908	1908	1908	0
340	20250307	145200	1648120	1908	1908	1908	1908	0
341	20250307	145100	1648120	1908	1908	1908	1908	0
342	20250307	145000	1648120	1908	1908	1908	1908	0
343	20250307	144900	1648120	1908	1908	1908	1908	0
344	20250307	144800	1648120	1908	1908	1908	1908	0
345	20250307	144700	1648120	1908	1908	1908	1908	0
346	20250307	144600	1648120	1908	1908	1908	1908	0
347	20250307	144500	1648120	1908	1908	1908	1908	0
348	20250307	144400	1648120	1908	1908	1908	1908	0
349	20250307	144300	1648120	1908	1908	1908	1908	0
350	20250307	144200	1648120	1908	1908	1908	1908	0
351	20250307	144100	1648120	1908	1908	1908	1908	0
352	20250307	144000	1648120	1908	1908	1908	1908	0
353	20250307	143900	1648120	1908	1908	1908	1908	0
354	20250307	143800	1648120	1908	1908	1908	1908	0
355	20250307	143700	1648120	1908	1908	1908	1908	0
356	20250307	143600	1648120	1908	1908	1908	1908	0
357	20250307	143500	1648120	1908	1908	1908	1908	0
358	20250307	143400	1648120	1908	1908	1908	1908	0
359	20250307	143300	1648120	1908	1908	1908	1908	0
360	20250307	143200	1648120	1908	1908	1908	1908	0
361	20250307	143100	1648120	1908	1908	1908	1908	0
362	20250307	143000	1648120	1908	1908	1908	1908	0
363	20250307	142900	1648120	1908	1908	1908	1908	0
364	20250307	142800	1648120	1908	1908	1908	1908	0
365	20250307	142700	1648120	1908	1908	1908	1908	0
366	20250307	142600	1648120	1908	1908	1908	1908	0
367	20250307	142500	1648120	1908	1908	1908	1908	0
368	20250307	142400	1648120	1908	1908	1908	1908	0
369	20250307	142300	1648120	1908	1908	1908	1908	0
370	20250307	142200	1648120	1908	1908	1908	1908	0
371	20250307	142100	1648120	1908	1908	1908	1908	0
372	20250307	142000	1648120	1908	1908	1908	1908	0
373	20250307	141900	1648120	1908	1908	1908	1908	0
374	20250307	141800	1648120	1908	1908	1908	1908	0
375	20250307	141700	1648120	1908	1908	1908	1908	0
376	20250307	141600	1648120	1908	1908	1908	1908	0
377	20250307	141500	1648120	1908	1908	1908	1908	0
378	20250307	141400	1648120	1908	1908	1908	1908	0
379	20250307	141300	1648120	1908	1908	1908	1908	0
380	20250307	141200	1648120	1908	1908	1908	1908	0
381	20250307	141100	1648120	1908	1908	1908	1908	0
382	20250307	141000	1648120	1908	1908	1908	1908	0
383	20250307	140900	1648120	1908	1908	1908	1908	0
384	20250307	140800	1648120	1908	1908	1908	1908	0
385	20250307	140700	1648120	1908	1908	1908	1908	0
386	20250307	140600	1648120	1908	1908	1908	1908	0
387	20250307	140500	1648120	1908	1908	1908	1908	0
388	20250307	140400	1648120	1908	1908	1908	1908	0
389	20250307	140300	1648120	1908	1908	1908	1908	0
390	20250307	140200	1648120	1908	1908	1908	1908	0
391	20250307	140100	1648120	1908	1908	1908	1908	29
392	20250307	140000	1592788	1908	1908	1908	1908	0
393	20250307	135900	1592788	1908	1908	1908	1908	0
394	20250307	135800	1592788	1908	1908	1908	1908	0
395	20250307	135700	1592788	1908	1908	1908	1908	0
396	20250307	135600	1592788	1908	1908	1908	1908	0
397	20250307	135500	1592788	1908	1908	1908	1908	0
398	20250307	135400	1592788	1908	1908	1908	1908	0
399	20250307	135300	1592788	1908	1908	1908	1908	0
400	20250307	135200	1592788	1908	1908	1908	1908	0
401	20250307	135100	1592788	1908	1908	1908	1908	0
402	20250307	135000	1592788	1908	1908	1908	1908	0
403	20250307	134900	1592788	1908	1908	1908	1908	1
404	20250307	134800	1590880	1905	1905	1905	1905	0
405	20250307	134700	1590880	1905	1905	1905	1905	0
406	20250307	134600	1590880	1905	1905	1905	1905	0
407	20250307	134500	1590880	1905	1905	1905	1905	0
408	20250307	134400	1590880	1905	1905	1905	1905	0
409	20250307	134300	1590880	1905	1905	1905	1905	0
410	20250307	134200	1590880	1905	1905	1905	1905	0
411	20250307	134100	1590880	1905	1905	1905	1905	0
412	20250307	134000	1590880	1905	1905	1905	1905	0
413	20250307	133900	1590880	1905	1905	1905	1905	0
414	20250307	133800	1590880	1905	1905	1905	1905	0
415	20250307	133700	1590880	1905	1905	1905	1905	0
416	20250307	133600	1590880	1905	1905	1905	1905	0
417	20250307	133500	1590880	1905	1905	1905	1905	0
418	20250307	133400	1590880	1905	1905	1905	1905	0
419	20250307	133300	1590880	1905	1905	1905	1905	0
420	20250307	133200	1590880	1905	1905	1905	1905	0
421	20250307	133100	1590880	1905	1905	1905	1905	0
422	20250307	133000	1590880	1905	1905	1905	1905	0
423	20250307	132900	1590880	1905	1905	1905	1905	0
424	20250307	132800	1590880	1905	1905	1905	1905	0
425	20250307	132700	1590880	1905	1905	1905	1905	0
426	20250307	132600	1590880	1905	1905	1905	1905	0
427	20250307	132500	1590880	1905	1905	1905	1905	0
428	20250307	132400	1590880	1905	1905	1905	1905	0
429	20250307	132300	1590880	1905	1905	1905	1905	9
430	20250307	132200	1573735	1908	1908	1908	1908	1
431	20250307	132100	1571827	1925	1925	1925	1925	0
432	20250307	132000	1571827	1925	1925	1925	1925	0
433	20250307	131900	1571827	1925	1925	1925	1925	0
434	20250307	131800	1571827	1925	1925	1925	1925	0
435	20250307	131700	1571827	1925	1925	1925	1925	0
436	20250307	131600	1571827	1925	1925	1925	1925	0
437	20250307	131500	1571827	1925	1925	1925	1925	0
438	20250307	131400	1571827	1925	1925	1925	1925	0
439	20250307	131300	1571827	1925	1925	1925	1925	0
440	20250307	131200	1571827	1925	1925	1925	1925	0
441	20250307	131100	1571827	1925	1925	1925	1925	0
442	20250307	131000	1571827	1925	1925	1925	1925	0
443	20250307	130900	1571827	1925	1925	1925	1925	0
444	20250307	130800	1571827	1925	1925	1925	1925	10
445	20250307	130700	1552577	1923	1923	1923	1923	0
446	20250307	130600	1552577	1923	1923	1923	1923	0
447	20250307	130500	1552577	1923	1923	1923	1923	0
448	20250307	130400	1552577	1923	1923	1923	1923	0
449	20250307	130300	1552577	1923	1923	1923	1923	0
450	20250307	130200	1552577	1923	1923	1923	1923	100
451	20250307	130100	1360277	1923	1923	1923	1923	0
452	20250307	130000	1360277	1923	1923	1923	1923	0
453	20250307	125900	1360277	1923	1923	1923	1923	0
454	20250307	125800	1360277	1923	1923	1923	1923	0
455	20250307	125700	1360277	1923	1923	1923	1923	0
456	20250307	125600	1360277	1923	1923	1923	1923	0
457	20250307	125500	1360277	1923	1923	1923	1923	0
458	20250307	125400	1360277	1923	1923	1923	1923	0
459	20250307	125300	1360277	1923	1923	1923	1923	0
460	20250307	125200	1360277	1923	1923	1923	1923	0
461	20250307	125100	1360277	1923	1923	1923	1923	0
462	20250307	125000	1360277	1923	1923	1923	1923	0
463	20250307	124900	1360277	1923	1923	1923	1923	0
464	20250307	124800	1360277	1923	1923	1923	1923	0
465	20250307	124700	1360277	1923	1923	1923	1923	0
466	20250307	124600	1360277	1923	1923	1923	1923	0
467	20250307	124500	1360277	1923	1923	1923	1923	0
468	20250307	124400	1360277	1923	1923	1923	1923	0
469	20250307	124300	1360277	1923	1923	1923	1923	0
470	20250307	124200	1360277	1923	1923	1923	1923	0
471	20250307	124100	1360277	1923	1923	1923	1923	0
472	20250307	124000	1360277	1923	1923	1923	1923	0
473	20250307	123900	1360277	1923	1923	1923	1923	0
474	20250307	123800	1360277	1923	1923	1923	1923	0
475	20250307	123700	1360277	1923	1923	1923	1923	0
476	20250307	123600	1360277	1923	1923	1923	1923	0
477	20250307	123500	1360277	1923	1923	1923	1923	0
478	20250307	123400	1360277	1923	1923	1923	1923	0
479	20250307	123300	1360277	1923	1923	1923	1923	0
480	20250307	123200	1360277	1923	1923	1923	1923	0
481	20250307	123100	1360277	1923	1923	1923	1923	0
482	20250307	123000	1360277	1923	1923	1923	1923	0
483	20250307	122900	1360277	1923	1923	1923	1923	0
484	20250307	122800	1360277	1923	1923	1923	1923	0
485	20250307	122700	1360277	1923	1923	1923	1923	0
486	20250307	122600	1360277	1923	1923	1923	1923	0
487	20250307	122500	1360277	1923	1923	1923	1923	0
488	20250307	122400	1360277	1923	1923	1923	1923	0
489	20250307	122300	1360277	1923	1923	1923	1923	0
490	20250307	122200	1360277	1923	1923	1923	1923	0
491	20250307	122100	1360277	1923	1923	1923	1923	0
492	20250307	122000	1360277	1923	1923	1923	1923	0
493	20250307	121900	1360277	1923	1923	1923	1923	0
494	20250307	121800	1360277	1923	1923	1923	1923	0
495	20250307	121700	1360277	1923	1923	1923	1923	0
496	20250307	121600	1360277	1923	1923	1923	1923	0
497	20250307	121500	1360277	1923	1923	1923	1923	0
498	20250307	121400	1360277	1923	1923	1923	1923	0
499	20250307	121300	1360277	1923	1923	1923	1923	0
500	20250307	121200	1360277	1923	1923	1923	1923	9
501	20250307	121100	1342970	1925	1925	1925	1925	0
502	20250307	121000	1342970	1925	1925	1925	1925	0
503	20250307	120900	1342970	1925	1925	1925	1925	0
504	20250307	120800	1342970	1925	1925	1925	1925	0
505	20250307	120700	1342970	1925	1925	1925	1925	0
506	20250307	120600	1342970	1925	1925	1925	1925	0
507	20250307	120500	1342970	1925	1925	1925	1925	0
508	20250307	120400	1342970	1925	1925	1925	1925	0
509	20250307	120300	1342970	1925	1925	1925	1925	0
510	20250307	120200	1342970	1925	1925	1925	1925	0
511	20250307	120100	1342970	1925	1925	1925	1925	0
512	20250307	120000	1342970	1925	1925	1925	1925	0
513	20250307	115900	1342970	1925	1925	1925	1925	0
514	20250307	115800	1342970	1925	1925	1925	1925	0
515	20250307	115700	1342970	1925	1925	1925	1925	50
516	20250307	115600	1246720	1925	1925	1925	1925	0
517	20250307	115500	1246720	1925	1925	1925	1925	0
518	20250307	115400	1246720	1925	1925	1925	1925	0
519	20250307	115300	1246720	1925	1925	1925	1925	0
520	20250307	115200	1246720	1925	1925	1925	1925	0
521	20250307	115100	1246720	1925	1925	1925	1925	0
522	20250307	115000	1246720	1925	1925	1925	1925	0
523	20250307	114900	1246720	1925	1925	1925	1925	0
524	20250307	114800	1246720	1925	1925	1925	1925	0
525	20250307	114700	1246720	1925	1925	1925	1925	0
526	20250307	114600	1246720	1925	1925	1925	1925	0
527	20250307	114500	1246720	1925	1925	1925	1925	0
528	20250307	114400	1246720	1925	1925	1925	1925	0
529	20250307	114300	1246720	1925	1925	1925	1925	0
530	20250307	114200	1246720	1925	1925	1925	1925	0
531	20250307	114100	1246720	1925	1925	1925	1925	0
532	20250307	114000	1246720	1925	1925	1925	1925	0
533	20250307	113900	1246720	1925	1925	1925	1925	0
534	20250307	113800	1246720	1925	1925	1925	1925	0
535	20250307	113700	1246720	1925	1925	1925	1925	0
536	20250307	113600	1246720	1925	1925	1925	1925	0
537	20250307	113500	1246720	1925	1925	1925	1925	0
538	20250307	113400	1246720	1925	1925	1925	1925	0
539	20250307	113300	1246720	1925	1925	1925	1925	0
540	20250307	113200	1246720	1925	1925	1925	1925	0
541	20250307	113100	1246720	1925	1925	1925	1925	0
542	20250307	113000	1246720	1925	1925	1925	1925	0
543	20250307	112900	1246720	1925	1925	1925	1925	0
544	20250307	112800	1246720	1925	1925	1925	1925	0
545	20250307	112700	1246720	1925	1925	1925	1925	0
546	20250307	112600	1246720	1925	1925	1925	1925	0
547	20250307	112500	1246720	1925	1925	1925	1925	0
548	20250307	112400	1246720	1925	1925	1925	1925	0
549	20250307	112300	1246720	1925	1925	1925	1925	0
550	20250307	112200	1246720	1925	1925	1925	1925	0
551	20250307	112100	1246720	1925	1925	1925	1925	0
552	20250307	112000	1246720	1925	1925	1925	1925	0
553	20250307	111900	1246720	1925	1925	1925	1925	0
554	20250307	111800	1246720	1925	1925	1925	1925	0
555	20250307	111700	1246720	1925	1925	1925	1925	0
556	20250307	111600	1246720	1925	1925	1925	1925	0
557	20250307	111500	1246720	1925	1925	1925	1925	0
558	20250307	111400	1246720	1925	1925	1925	1925	0
559	20250307	111300	1246720	1925	1925	1925	1925	0
560	20250307	111200	1246720	1925	1925	1925	1925	0
561	20250307	111100	1246720	1925	1925	1925	1925	0
562	20250307	111000	1246720	1925	1925	1925	1925	5
563	20250307	110900	1237095	1922	1922	1922	1922	0
564	20250307	110800	1237095	1922	1922	1922	1922	0
565	20250307	110700	1237095	1922	1922	1922	1922	0
566	20250307	110600	1237095	1922	1919	1922	1919	11
567	20250307	110500	1215981	1919	1919	1919	1919	1
568	20250307	110400	1214062	1903	1903	1903	1903	0
569	20250307	110300	1214062	1903	1903	1903	1903	0
570	20250307	110200	1214062	1903	1903	1903	1903	0
571	20250307	110100	1214062	1903	1903	1903	1903	0
572	20250307	110000	1214062	1903	1903	1903	1903	0
573	20250307	105900	1214062	1903	1903	1903	1903	0
574	20250307	105800	1214062	1903	1903	1903	1903	0
575	20250307	105700	1214062	1903	1903	1903	1903	0
576	20250307	105600	1214062	1903	1903	1903	1903	0
577	20250307	105500	1214062	1903	1903	1903	1903	0
578	20250307	105400	1214062	1903	1903	1903	1903	0
579	20250307	105300	1214062	1903	1903	1903	1903	0
580	20250307	105200	1214062	1903	1903	1903	1903	0
581	20250307	105100	1214062	1903	1903	1903	1903	0
582	20250307	105000	1214062	1903	1903	1903	1903	0
583	20250307	104900	1214062	1903	1903	1903	1903	0
584	20250307	104800	1214062	1903	1903	1903	1903	0
585	20250307	104700	1214062	1903	1903	1903	1903	0
586	20250307	104600	1214062	1903	1903	1903	1903	1
587	20250307	104500	1212159	1903	1903	1903	1903	0
588	20250307	104400	1212159	1903	1903	1903	1903	0
589	20250307	104300	1212159	1903	1903	1903	1903	0
590	20250307	104200	1212159	1903	1903	1903	1903	0
591	20250307	104100	1212159	1903	1903	1903	1903	0
592	20250307	104000	1212159	1903	1903	1903	1903	0
593	20250307	103900	1212159	1903	1903	1903	1903	0
594	20250307	103800	1212159	1903	1903	1903	1903	0
595	20250307	103700	1212159	1903	1903	1903	1903	0
596	20250307	103600	1212159	1903	1903	1903	1903	0
597	20250307	103500	1212159	1903	1903	1903	1903	0
598	20250307	103400	1212159	1903	1903	1903	1903	0
599	20250307	103300	1212159	1903	1903	1903	1903	0
600	20250307	103200	1212159	1903	1903	1903	1903	0
601	20250307	103100	1212159	1903	1903	1903	1903	0
602	20250307	103000	1212159	1903	1903	1903	1903	0
603	20250307	102900	1212159	1903	1903	1903	1903	0
604	20250307	102800	1212159	1903	1903	1903	1903	0
605	20250307	102700	1212159	1903	1903	1903	1903	0
606	20250307	102600	1212159	1903	1903	1903	1903	0
607	20250307	102500	1212159	1903	1904	1904	1903	53
608	20250307	102400	1111294	1903	1903	1903	1903	0
609	20250307	102300	1111294	1903	1903	1903	1903	0
610	20250307	102200	1111294	1903	1903	1903	1903	0
611	20250307	102100	1111294	1903	1903	1903	1903	0
612	20250307	102000	1111294	1903	1903	1903	1903	0
613	20250307	101900	1111294	1903	1914	1914	1903	118
614	20250307	101800	886675	1929	1929	1929	1929	0
615	20250307	101700	886675	1929	1925	1929	1925	5
616	20250307	101600	877040	1922	1922	1922	1922	0
617	20250307	101500	877040	1922	1922	1922	1922	0
618	20250307	101400	877040	1922	1922	1922	1922	0
619	20250307	101300	877040	1922	1922	1922	1922	0
620	20250307	101200	877040	1922	1922	1922	1922	0
621	20250307	101100	877040	1922	1922	1922	1922	0
622	20250307	101000	877040	1922	1922	1922	1922	0
623	20250307	100900	877040	1922	1922	1922	1922	0
624	20250307	100800	877040	1922	1922	1922	1922	0
625	20250307	100700	877040	1922	1922	1922	1922	0
626	20250307	100600	877040	1922	1922	1922	1922	0
627	20250307	100500	877040	1922	1922	1922	1922	0
628	20250307	100400	877040	1922	1922	1922	1922	0
629	20250307	100300	877040	1922	1922	1922	1922	0
630	20250307	100200	877040	1922	1922	1922	1922	0
631	20250307	100100	877040	1922	1922	1922	1922	0
632	20250307	100000	877040	1922	1922	1922	1922	0
633	20250307	095900	877040	1922	1922	1922	1922	0
634	20250307	095800	877040	1922	1922	1922	1922	0
635	20250307	095700	877040	1922	1922	1922	1922	0
636	20250307	095600	877040	1922	1922	1922	1922	0
637	20250307	095500	877040	1922	1922	1922	1922	0
638	20250307	095400	877040	1922	1922	1922	1922	0
639	20250307	095300	877040	1922	1922	1922	1922	0
640	20250307	095200	877040	1922	1922	1922	1922	0
641	20250307	095100	877040	1922	1922	1922	1922	1
642	20250307	095000	875118	1931	1931	1931	1931	0
643	20250307	094900	875118	1931	1931	1931	1931	0
644	20250307	094800	875118	1931	1931	1931	1931	0
645	20250307	094700	875118	1931	1917	1931	1917	25
646	20250307	094600	827124	1903	1903	1903	1903	0
647	20250307	094500	827124	1903	1903	1903	1903	0
648	20250307	094400	827124	1903	1903	1903	1903	0
649	20250307	094300	827124	1903	1903	1903	1903	0
650	20250307	094200	827124	1903	1903	1903	1903	0
651	20250307	094100	827124	1903	1903	1903	1903	0
652	20250307	094000	827124	1903	1903	1903	1903	0
653	20250307	093900	827124	1903	1904	1904	1903	118
654	20250307	093800	602558	1918	1918	1918	1918	0
655	20250307	093700	602558	1918	1918	1918	1918	0
656	20250307	093600	602558	1918	1918	1918	1918	0
657	20250307	093500	602558	1918	1918	1918	1918	11
658	20250307	093400	581460	1919	1919	1919	1919	1
659	20250307	093300	579541	1918	1918	1918	1918	4
660	20250307	093200	571869	1918	1918	1918	1918	0
661	20250307	093100	571869	1918	1918	1918	1918	2
662	20250307	093000	568033	1902	1902	1902	1902	0
663	20250307	092900	568033	1902	1902	1902	1902	0
664	20250307	092800	568033	1902	1905	1905	1902	75
665	20250307	092700	425374	1900	1900	1900	1900	0
666	20250307	092600	425374	1900	1900	1900	1900	0
667	20250307	092500	425374	1900	1900	1900	1900	0
668	20250307	092400	425374	1900	1900	1900	1900	0
669	20250307	092300	425374	1900	1914	1914	1900	100
670	20250307	092200	234541	1914	1920	1920	1914	10
671	20250307	092100	215374	1923	1923	1923	1923	0
672	20250307	092000	215374	1923	1923	1923	1923	0
673	20250307	091900	215374	1923	1923	1923	1923	0
674	20250307	091800	215374	1923	1923	1923	1923	0
675	20250307	091700	215374	1923	1923	1923	1923	0
676	20250307	091600	215374	1923	1923	1923	1923	0
677	20250307	091500	215374	1923	1923	1923	1923	0
678	20250307	091400	215374	1923	1923	1923	1923	0
679	20250307	091300	215374	1923	1923	1923	1923	0
680	20250307	091200	215374	1923	1923	1923	1923	0
681	20250307	091100	215374	1923	1923	1923	1923	0
682	20250307	091000	215374	1923	1923	1923	1923	0
683	20250307	090900	215374	1923	1923	1923	1923	0
684	20250307	090800	215374	1923	1923	1923	1923	0
685	20250307	090700	215374	1923	1923	1923	1923	0
686	20250307	090600	215374	1923	1923	1923	1923	1
687	20250307	090500	213451	1921	1921	1921	1921	0
688	20250307	090400	213451	1921	1921	1921	1921	0
689	20250307	090300	213451	1921	1921	1921	1921	0
690	20250307	090200	213451	1921	1921	1921	1921	0
691	20250307	090100	213451	1921	1921	1921	1921	1
692	20250307	090000	211530	1923	1923	1923	1923	110