KissMeData/071850/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195300	10420762	1600	1600	1600	1600	391
3	20250304	195200	10420762	1600	1600	1600	1600	0
4	20250304	195100	10420762	1600	1600	1600	1600	0
5	20250304	195000	10420762	1600	1600	1600	1600	0
6	20250304	194900	10420762	1600	1600	1600	1600	0
7	20250304	194800	10420762	1600	1600	1600	1600	0
8	20250304	194700	10420762	1600	1600	1600	1600	0
9	20250304	194600	10420762	1600	1600	1600	1600	0
10	20250304	194500	10420762	1600	1600	1600	1600	0
11	20250304	194400	10420762	1600	1600	1600	1600	0
12	20250304	194300	10420762	1600	1600	1600	1600	0
13	20250304	194200	10420762	1600	1600	1600	1600	0
14	20250304	194100	10420762	1600	1600	1600	1600	0
15	20250304	194000	10420762	1600	1600	1600	1600	0
16	20250304	193900	10420762	1600	1600	1600	1600	0
17	20250304	193800	10420762	1600	1600	1600	1600	0
18	20250304	193700	10420762	1600	1600	1600	1600	0
19	20250304	193600	10420762	1600	1600	1600	1600	0
20	20250304	193500	10420762	1600	1600	1600	1600	0
21	20250304	193400	10420762	1600	1600	1600	1600	0
22	20250304	193300	10420762	1600	1600	1600	1600	0
23	20250304	193200	10420762	1600	1600	1600	1600	0
24	20250304	193100	10420762	1600	1600	1600	1600	0
25	20250304	193000	10420762	1600	1600	1600	1600	0
26	20250304	192900	10420762	1600	1600	1600	1600	0
27	20250304	192800	10420762	1600	1600	1600	1600	0
28	20250304	192700	10420762	1600	1600	1600	1600	0
29	20250304	192600	10420762	1600	1600	1600	1600	0
30	20250304	192500	10420762	1600	1600	1600	1600	0
31	20250304	192400	10420762	1600	1600	1600	1600	0
32	20250304	192300	10420762	1600	1600	1600	1600	391
33	20250304	192200	10420762	1600	1600	1600	1600	0
34	20250304	192100	10420762	1600	1600	1600	1600	0
35	20250304	192000	10420762	1600	1600	1600	1600	0
36	20250304	191900	10420762	1600	1600	1600	1600	0
37	20250304	191800	10420762	1600	1600	1600	1600	0
38	20250304	191700	10420762	1600	1600	1600	1600	0
39	20250304	191600	10420762	1600	1600	1600	1600	0
40	20250304	191500	10420762	1600	1600	1600	1600	0
41	20250304	191400	10420762	1600	1600	1600	1600	0
42	20250304	191300	10420762	1600	1600	1600	1600	0
43	20250304	191200	10420762	1600	1600	1600	1600	0
44	20250304	191100	10420762	1600	1600	1600	1600	0
45	20250304	191000	10420762	1600	1600	1600	1600	0
46	20250304	190900	10420762	1600	1600	1600	1600	0
47	20250304	190800	10420762	1600	1600	1600	1600	0
48	20250304	190700	10420762	1600	1600	1600	1600	0
49	20250304	190600	10420762	1600	1600	1600	1600	0
50	20250304	190500	10420762	1600	1600	1600	1600	0
51	20250304	190400	10420762	1600	1600	1600	1600	0
52	20250304	190300	10420762	1600	1600	1600	1600	0
53	20250304	190200	10420762	1600	1600	1600	1600	0
54	20250304	190100	10420762	1600	1600	1600	1600	0
55	20250304	190000	10420762	1600	1600	1600	1600	0
56	20250304	185900	10420762	1600	1600	1600	1600	0
57	20250304	185800	10420762	1600	1600	1600	1600	0
58	20250304	185700	10420762	1600	1600	1600	1600	0
59	20250304	185600	10420762	1600	1600	1600	1600	0
60	20250304	185500	10420762	1600	1600	1600	1600	0
61	20250304	185400	10420762	1600	1600	1600	1600	0
62	20250304	185300	10420762	1600	1600	1600	1600	391
63	20250304	185200	10420762	1600	1600	1600	1600	0
64	20250304	185100	10420762	1600	1600	1600	1600	0
65	20250304	185000	10420762	1600	1600	1600	1600	0
66	20250304	184900	10420762	1600	1600	1600	1600	0
67	20250304	184800	10420762	1600	1600	1600	1600	0
68	20250304	184700	10420762	1600	1600	1600	1600	0
69	20250304	184600	10420762	1600	1600	1600	1600	0
70	20250304	184500	10420762	1600	1600	1600	1600	0
71	20250304	184400	10420762	1600	1600	1600	1600	0
72	20250304	184300	10420762	1600	1600	1600	1600	0
73	20250304	184200	10420762	1600	1600	1600	1600	0
74	20250304	184100	10420762	1600	1600	1600	1600	0
75	20250304	184000	10420762	1600	1600	1600	1600	0
76	20250304	183900	10420762	1600	1600	1600	1600	0
77	20250304	183800	10420762	1600	1600	1600	1600	0
78	20250304	183700	10420762	1600	1600	1600	1600	0
79	20250304	183600	10420762	1600	1600	1600	1600	0
80	20250304	183500	10420762	1600	1600	1600	1600	0
81	20250304	183400	10420762	1600	1600	1600	1600	0
82	20250304	183300	10420762	1600	1600	1600	1600	0
83	20250304	183200	10420762	1600	1600	1600	1600	0
84	20250304	183100	10420762	1600	1600	1600	1600	0
85	20250304	183000	10420762	1600	1600	1600	1600	0
86	20250304	182900	10420762	1600	1600	1600	1600	0
87	20250304	182800	10420762	1600	1600	1600	1600	0
88	20250304	182700	10420762	1600	1600	1600	1600	0
89	20250304	182600	10420762	1600	1600	1600	1600	0
90	20250304	182500	10420762	1600	1600	1600	1600	0
91	20250304	182400	10420762	1600	1600	1600	1600	0
92	20250304	182300	10420762	1600	1600	1600	1600	391
93	20250304	182200	10420762	1600	1600	1600	1600	0
94	20250304	182100	10420762	1600	1600	1600	1600	0
95	20250304	182000	10420762	1600	1600	1600	1600	0
96	20250304	181900	10420762	1600	1600	1600	1600	0
97	20250304	181800	10420762	1600	1600	1600	1600	0
98	20250304	181700	10420762	1600	1600	1600	1600	0
99	20250304	181600	10420762	1600	1600	1600	1600	0
100	20250304	181500	10420762	1600	1600	1600	1600	0
101	20250304	181400	10420762	1600	1600	1600	1600	0
102	20250304	181300	10420762	1600	1600	1600	1600	0
103	20250304	181200	10420762	1600	1600	1600	1600	0
104	20250304	181100	10420762	1600	1600	1600	1600	0
105	20250304	181000	10420762	1600	1600	1600	1600	0
106	20250304	180900	10420762	1600	1600	1600	1600	0
107	20250304	180800	10420762	1600	1600	1600	1600	0
108	20250304	180700	10420762	1600	1600	1600	1600	0
109	20250304	180600	10420762	1600	1600	1600	1600	0
110	20250304	180500	10420762	1600	1600	1600	1600	0
111	20250304	180400	10420762	1600	1600	1600	1600	0
112	20250304	180300	10420762	1600	1600	1600	1600	0
113	20250304	180200	10420762	1600	1600	1600	1600	0
114	20250304	180100	10420762	1600	1600	1600	1600	0
115	20250304	180000	10420762	1600	1600	1600	1600	0
116	20250304	175900	10420762	1600	1600	1600	1600	0
117	20250304	175800	10420762	1600	1600	1600	1600	0
118	20250304	175700	10420762	1600	1600	1600	1600	0
119	20250304	175600	10420762	1600	1600	1600	1600	0
120	20250304	175500	10420762	1600	1600	1600	1600	0
121	20250304	175400	10420762	1600	1600	1600	1600	0
122	20250304	175300	10420762	1600	1600	1600	1600	391
123	20250304	175200	10420762	1600	1600	1600	1600	0
124	20250304	175100	10420762	1600	1600	1600	1600	0
125	20250304	175000	10420762	1600	1600	1600	1600	0
126	20250304	174900	10420762	1600	1600	1600	1600	0
127	20250304	174800	10420762	1600	1600	1600	1600	0
128	20250304	174700	10420762	1600	1600	1600	1600	0
129	20250304	174600	10420762	1600	1600	1600	1600	0
130	20250304	174500	10420762	1600	1600	1600	1600	0
131	20250304	174400	10420762	1600	1600	1600	1600	0
132	20250304	174300	10420762	1600	1600	1600	1600	0
133	20250304	174200	10420762	1600	1600	1600	1600	0
134	20250304	174100	10420762	1600	1600	1600	1600	0
135	20250304	174000	10420762	1600	1600	1600	1600	0
136	20250304	173900	10420762	1600	1600	1600	1600	0
137	20250304	173800	10420762	1600	1600	1600	1600	0
138	20250304	173700	10420762	1600	1600	1600	1600	0
139	20250304	173600	10420762	1600	1600	1600	1600	0
140	20250304	173500	10420762	1600	1600	1600	1600	0
141	20250304	173400	10420762	1600	1600	1600	1600	0
142	20250304	173300	10420762	1600	1600	1600	1600	0
143	20250304	173200	10420762	1600	1600	1600	1600	0
144	20250304	173100	10420762	1600	1600	1600	1600	0
145	20250304	173000	10420762	1600	1600	1600	1600	0
146	20250304	172900	10420762	1600	1600	1600	1600	0
147	20250304	172800	10420762	1600	1600	1600	1600	0
148	20250304	172700	10420762	1600	1600	1600	1600	0
149	20250304	172600	10420762	1600	1600	1600	1600	0
150	20250304	172500	10420762	1600	1600	1600	1600	0
151	20250304	172400	10420762	1600	1600	1600	1600	0
152	20250304	172300	10420762	1600	1600	1600	1600	391
153	20250304	172200	10420762	1600	1600	1600	1600	0
154	20250304	172100	10420762	1600	1600	1600	1600	0
155	20250304	172000	10420762	1600	1600	1600	1600	0
156	20250304	171900	10420762	1600	1600	1600	1600	0
157	20250304	171800	10420762	1600	1600	1600	1600	0
158	20250304	171700	10420762	1600	1600	1600	1600	0
159	20250304	171600	10420762	1600	1600	1600	1600	0
160	20250304	171500	10420762	1600	1600	1600	1600	0
161	20250304	171400	10420762	1600	1600	1600	1600	0
162	20250304	171300	10420762	1600	1600	1600	1600	0
163	20250304	171200	10420762	1600	1600	1600	1600	0
164	20250304	171100	10420762	1600	1600	1600	1600	0
165	20250304	171000	10420762	1600	1600	1600	1600	0
166	20250304	170900	10420762	1600	1600	1600	1600	0
167	20250304	170800	10420762	1600	1600	1600	1600	0
168	20250304	170700	10420762	1600	1600	1600	1600	0
169	20250304	170600	10420762	1600	1600	1600	1600	0
170	20250304	170500	10420762	1600	1600	1600	1600	0
171	20250304	170400	10420762	1600	1600	1600	1600	0
172	20250304	170300	10420762	1600	1600	1600	1600	0
173	20250304	170200	10420762	1600	1600	1600	1600	0
174	20250304	170100	10420762	1600	1600	1600	1600	0
175	20250304	170000	10420762	1600	1600	1600	1600	0
176	20250304	165900	10420762	1600	1600	1600	1600	0
177	20250304	165800	10420762	1600	1600	1600	1600	0
178	20250304	165700	10420762	1600	1600	1600	1600	0
179	20250304	165600	10420762	1600	1600	1600	1600	0
180	20250304	165500	10420762	1600	1600	1600	1600	0
181	20250304	165400	10420762	1600	1600	1600	1600	0
182	20250304	165300	10420762	1600	1600	1600	1600	391
183	20250304	165200	10420762	1600	1600	1600	1600	0
184	20250304	165100	10420762	1600	1600	1600	1600	0
185	20250304	165000	10420762	1600	1600	1600	1600	0
186	20250304	164900	10420762	1600	1600	1600	1600	0
187	20250304	164800	10420762	1600	1600	1600	1600	0
188	20250304	164700	10420762	1600	1600	1600	1600	0
189	20250304	164600	10420762	1600	1600	1600	1600	0
190	20250304	164500	10420762	1600	1600	1600	1600	0
191	20250304	164400	10420762	1600	1600	1600	1600	0
192	20250304	164300	10420762	1600	1600	1600	1600	0
193	20250304	164200	10420762	1600	1600	1600	1600	0
194	20250304	164100	10420762	1600	1600	1600	1600	0
195	20250304	164000	10420762	1600	1600	1600	1600	0
196	20250304	163900	10420762	1600	1600	1600	1600	0
197	20250304	163800	10420762	1600	1600	1600	1600	0
198	20250304	163700	10420762	1600	1600	1600	1600	0
199	20250304	163600	10420762	1600	1600	1600	1600	0
200	20250304	163500	10420762	1600	1600	1600	1600	0
201	20250304	163400	10420762	1600	1600	1600	1600	0
202	20250304	163300	10420762	1600	1600	1600	1600	0
203	20250304	163200	10420762	1600	1600	1600	1600	0
204	20250304	163100	10420762	1600	1600	1600	1600	0
205	20250304	163000	10420762	1600	1600	1600	1600	0
206	20250304	162900	10420762	1600	1600	1600	1600	0
207	20250304	162800	10420762	1600	1600	1600	1600	0
208	20250304	162700	10420762	1600	1600	1600	1600	0
209	20250304	162600	10420762	1600	1600	1600	1600	0
210	20250304	162500	10420762	1600	1600	1600	1600	0
211	20250304	162400	10420762	1600	1600	1600	1600	0
212	20250304	162300	10420762	1600	1600	1600	1600	391
213	20250304	162200	10420762	1600	1600	1600	1600	0
214	20250304	162100	10420762	1600	1600	1600	1600	0
215	20250304	162000	10420762	1600	1600	1600	1600	0
216	20250304	161900	10420762	1600	1600	1600	1600	0
217	20250304	161800	10420762	1600	1600	1600	1600	0
218	20250304	161700	10420762	1600	1600	1600	1600	0
219	20250304	161600	10420762	1600	1600	1600	1600	0
220	20250304	161500	10420762	1600	1600	1600	1600	0
221	20250304	161400	10420762	1600	1600	1600	1600	0
222	20250304	161300	10420762	1600	1600	1600	1600	0
223	20250304	161200	10420762	1600	1600	1600	1600	0
224	20250304	161100	10420762	1600	1600	1600	1600	0
225	20250304	161000	10420762	1600	1600	1600	1600	0
226	20250304	160900	10420762	1600	1600	1600	1600	0
227	20250304	160800	10420762	1600	1600	1600	1600	0
228	20250304	160700	10420762	1600	1600	1600	1600	0
229	20250304	160600	10420762	1600	1600	1600	1600	0
230	20250304	160500	10420762	1600	1600	1600	1600	0
231	20250304	160400	10420762	1600	1600	1600	1600	0
232	20250304	160300	10420762	1600	1600	1600	1600	0
233	20250304	160200	10420762	1600	1600	1600	1600	0
234	20250304	160100	10420762	1600	1600	1600	1600	0
235	20250304	160000	10420762	1600	1600	1600	1600	0
236	20250304	155900	10420762	1600	1600	1600	1600	0
237	20250304	155800	10420762	1600	1600	1600	1600	0
238	20250304	155700	10420762	1600	1600	1600	1600	0
239	20250304	155600	10420762	1600	1600	1600	1600	0
240	20250304	155500	10420762	1600	1600	1600	1600	0
241	20250304	155400	10420762	1600	1600	1600	1600	0
242	20250304	155300	10420762	1600	1600	1600	1600	391
243	20250304	155200	10420762	1600	1600	1600	1600	0
244	20250304	155100	10420762	1600	1600	1600	1600	0
245	20250304	155000	10420762	1600	1600	1600	1600	0
246	20250304	154900	10420762	1600	1600	1600	1600	0
247	20250304	154800	10420762	1600	1600	1600	1600	0
248	20250304	154700	10420762	1600	1600	1600	1600	0
249	20250304	154600	10420762	1600	1600	1600	1600	0
250	20250304	154500	10420762	1600	1600	1600	1600	0
251	20250304	154400	10420762	1600	1600	1600	1600	0
252	20250304	154300	10420762	1600	1600	1600	1600	0
253	20250304	154200	10420762	1600	1600	1600	1600	0
254	20250304	154100	10420762	1600	1600	1600	1600	0
255	20250304	154000	10420762	1600	1600	1600	1600	0
256	20250304	153900	10420762	1600	1600	1600	1600	0
257	20250304	153800	10420762	1600	1600	1600	1600	0
258	20250304	153700	10420762	1600	1600	1600	1600	0
259	20250304	153600	10420762	1600	1600	1600	1600	0
260	20250304	153500	10420762	1600	1600	1600	1600	0
261	20250304	153400	10420762	1600	1600	1600	1600	0
262	20250304	153300	10420762	1600	1600	1600	1600	0
263	20250304	153200	10420762	1600	1600	1600	1600	0
264	20250304	153100	10420762	1600	1600	1600	1600	0
265	20250304	153000	10420762	1600	1600	1600	1600	391
266	20250304	152900	9795162	1599	1599	1599	1599	0
267	20250304	152800	9795162	1599	1599	1599	1599	0
268	20250304	152700	9795162	1599	1599	1599	1599	0
269	20250304	152600	9795162	1599	1599	1599	1599	0
270	20250304	152500	9795162	1599	1599	1599	1599	0
271	20250304	152400	9795162	1599	1599	1599	1599	0
272	20250304	152300	9795162	1599	1599	1599	1599	0
273	20250304	152200	9795162	1599	1599	1599	1599	0
274	20250304	152100	9795162	1599	1599	1599	1599	0
275	20250304	152000	9795162	1599	1599	1599	1599	0
276	20250304	151900	9795162	1599	1599	1599	1599	265
277	20250304	151800	9371427	1588	1589	1589	1588	186
278	20250304	151700	9075895	1590	1600	1600	1590	456
279	20250304	151600	8346855	1600	1600	1600	1600	0
280	20250304	151500	8346855	1600	1600	1600	1600	0
281	20250304	151400	8346855	1600	1600	1600	1600	0
282	20250304	151300	8346855	1600	1600	1600	1600	0
283	20250304	151200	8346855	1600	1600	1600	1600	0
284	20250304	151100	8346855	1600	1600	1600	1600	0
285	20250304	151000	8346855	1600	1600	1600	1600	0
286	20250304	150900	8346855	1600	1600	1600	1600	0
287	20250304	150800	8346855	1600	1600	1600	1600	0
288	20250304	150700	8346855	1600	1600	1600	1600	100
289	20250304	150600	8186855	1626	1626	1626	1626	0
290	20250304	150500	8186855	1626	1626	1626	1626	0
291	20250304	150400	8186855	1626	1626	1626	1626	0
292	20250304	150300	8186855	1626	1626	1626	1626	0
293	20250304	150200	8186855	1626	1626	1626	1626	0
294	20250304	150100	8186855	1626	1626	1626	1626	0
295	20250304	150000	8186855	1626	1626	1626	1626	0
296	20250304	145900	8186855	1626	1626	1626	1626	0
297	20250304	145800	8186855	1626	1626	1626	1626	0
298	20250304	145700	8186855	1626	1626	1626	1626	0
299	20250304	145600	8186855	1626	1625	1626	1625	117
300	20250304	145500	7996654	1625	1625	1625	1625	0
301	20250304	145400	7996654	1625	1625	1625	1625	1
302	20250304	145300	7995029	1600	1600	1600	1600	0
303	20250304	145200	7995029	1600	1600	1600	1600	305
304	20250304	145100	7507029	1625	1625	1625	1625	0
305	20250304	145000	7507029	1625	1625	1625	1625	0
306	20250304	144900	7507029	1625	1625	1625	1625	0
307	20250304	144800	7507029	1625	1625	1625	1625	0
308	20250304	144700	7507029	1625	1625	1625	1625	0
309	20250304	144600	7507029	1625	1625	1625	1625	0
310	20250304	144500	7507029	1625	1625	1625	1625	0
311	20250304	144400	7507029	1625	1625	1625	1625	0
312	20250304	144300	7507029	1625	1625	1625	1625	0
313	20250304	144200	7507029	1625	1625	1625	1625	0
314	20250304	144100	7507029	1625	1625	1625	1625	7
315	20250304	144000	7495654	1601	1601	1601	1601	0
316	20250304	143900	7495654	1601	1601	1601	1601	0
317	20250304	143800	7495654	1601	1601	1601	1601	0
318	20250304	143700	7495654	1601	1601	1601	1601	0
319	20250304	143600	7495654	1601	1601	1601	1601	22
320	20250304	143500	7460432	1626	1626	1626	1626	0
321	20250304	143400	7460432	1626	1626	1626	1626	0
322	20250304	143300	7460432	1626	1626	1626	1626	0
323	20250304	143200	7460432	1626	1626	1626	1626	0
324	20250304	143100	7460432	1626	1626	1626	1626	0
325	20250304	143000	7460432	1626	1626	1626	1626	0
326	20250304	142900	7460432	1626	1626	1626	1626	0
327	20250304	142800	7460432	1626	1626	1626	1626	0
328	20250304	142700	7460432	1626	1626	1626	1626	0
329	20250304	142600	7460432	1626	1626	1626	1626	0
330	20250304	142500	7460432	1626	1626	1626	1626	0
331	20250304	142400	7460432	1626	1626	1626	1626	0
332	20250304	142300	7460432	1626	1626	1626	1626	0
333	20250304	142200	7460432	1626	1626	1626	1626	0
334	20250304	142100	7460432	1626	1626	1626	1626	0
335	20250304	142000	7460432	1626	1626	1626	1626	0
336	20250304	141900	7460432	1626	1626	1626	1626	0
337	20250304	141800	7460432	1626	1626	1626	1626	0
338	20250304	141700	7460432	1626	1626	1626	1626	0
339	20250304	141600	7460432	1626	1626	1626	1626	0
340	20250304	141500	7460432	1626	1626	1626	1626	0
341	20250304	141400	7460432	1626	1626	1626	1626	0
342	20250304	141300	7460432	1626	1626	1626	1626	0
343	20250304	141200	7460432	1626	1626	1626	1626	0
344	20250304	141100	7460432	1626	1626	1626	1626	0
345	20250304	141000	7460432	1626	1626	1626	1626	0
346	20250304	140900	7460432	1626	1626	1626	1626	0
347	20250304	140800	7460432	1626	1626	1626	1626	0
348	20250304	140700	7460432	1626	1626	1626	1626	0
349	20250304	140600	7460432	1626	1626	1626	1626	0
350	20250304	140500	7460432	1626	1626	1626	1626	0
351	20250304	140400	7460432	1626	1626	1626	1626	0
352	20250304	140300	7460432	1626	1626	1626	1626	0
353	20250304	140200	7460432	1626	1626	1626	1626	0
354	20250304	140100	7460432	1626	1626	1626	1626	0
355	20250304	140000	7460432	1626	1626	1626	1626	0
356	20250304	135900	7460432	1626	1626	1626	1626	0
357	20250304	135800	7460432	1626	1626	1626	1626	0
358	20250304	135700	7460432	1626	1626	1626	1626	0
359	20250304	135600	7460432	1626	1626	1626	1626	0
360	20250304	135500	7460432	1626	1626	1626	1626	100
361	20250304	135400	7297832	1626	1626	1626	1626	0
362	20250304	135300	7297832	1626	1626	1626	1626	0
363	20250304	135200	7297832	1626	1626	1626	1626	0
364	20250304	135100	7297832	1626	1626	1626	1626	0
365	20250304	135000	7297832	1626	1625	1626	1625	283
366	20250304	134900	6837684	1626	1626	1626	1626	0
367	20250304	134800	6837684	1626	1626	1626	1626	0
368	20250304	134700	6837684	1626	1626	1626	1626	0
369	20250304	134600	6837684	1626	1626	1626	1626	0
370	20250304	134500	6837684	1626	1626	1626	1626	0
371	20250304	134400	6837684	1626	1626	1626	1626	0
372	20250304	134300	6837684	1626	1626	1626	1626	0
373	20250304	134200	6837684	1626	1626	1626	1626	0
374	20250304	134100	6837684	1626	1626	1626	1626	0
375	20250304	134000	6837684	1626	1626	1626	1626	0
376	20250304	133900	6837684	1626	1626	1626	1626	0
377	20250304	133800	6837684	1626	1626	1626	1626	0
378	20250304	133700	6837684	1626	1626	1626	1626	0
379	20250304	133600	6837684	1626	1626	1626	1626	0
380	20250304	133500	6837684	1626	1626	1626	1626	0
381	20250304	133400	6837684	1626	1626	1626	1626	0
382	20250304	133300	6837684	1626	1626	1626	1626	0
383	20250304	133200	6837684	1626	1626	1626	1626	0
384	20250304	133100	6837684	1626	1626	1626	1626	0
385	20250304	133000	6837684	1626	1626	1626	1626	0
386	20250304	132900	6837684	1626	1626	1626	1626	0
387	20250304	132800	6837684	1626	1626	1626	1626	0
388	20250304	132700	6837684	1626	1626	1626	1626	0
389	20250304	132600	6837684	1626	1626	1626	1626	0
390	20250304	132500	6837684	1626	1626	1626	1626	0
391	20250304	132400	6837684	1626	1626	1626	1626	0
392	20250304	132300	6837684	1626	1626	1626	1626	0
393	20250304	132200	6837684	1626	1626	1626	1626	0
394	20250304	132100	6837684	1626	1626	1626	1626	0
395	20250304	132000	6837684	1626	1626	1626	1626	0
396	20250304	131900	6837684	1626	1626	1626	1626	0
397	20250304	131800	6837684	1626	1626	1626	1626	0
398	20250304	131700	6837684	1626	1626	1626	1626	0
399	20250304	131600	6837684	1626	1626	1626	1626	0
400	20250304	131500	6837684	1626	1626	1626	1626	0
401	20250304	131400	6837684	1626	1626	1626	1626	0
402	20250304	131300	6837684	1626	1626	1626	1626	0
403	20250304	131200	6837684	1626	1626	1626	1626	0
404	20250304	131100	6837684	1626	1626	1626	1626	0
405	20250304	131000	6837684	1626	1626	1626	1626	0
406	20250304	130900	6837684	1626	1626	1626	1626	0
407	20250304	130800	6837684	1626	1626	1626	1626	0
408	20250304	130700	6837684	1626	1626	1626	1626	0
409	20250304	130600	6837684	1626	1626	1626	1626	0
410	20250304	130500	6837684	1626	1626	1626	1626	0
411	20250304	130400	6837684	1626	1626	1626	1626	0
412	20250304	130300	6837684	1626	1626	1626	1626	0
413	20250304	130200	6837684	1626	1626	1626	1626	0
414	20250304	130100	6837684	1626	1626	1626	1626	0
415	20250304	130000	6837684	1626	1626	1626	1626	0
416	20250304	125900	6837684	1626	1626	1626	1626	0
417	20250304	125800	6837684	1626	1626	1626	1626	0
418	20250304	125700	6837684	1626	1626	1626	1626	0
419	20250304	125600	6837684	1626	1626	1626	1626	0
420	20250304	125500	6837684	1626	1599	1626	1599	3695
421	20250304	125400	852180	1599	1599	1599	1599	0
422	20250304	125300	852180	1599	1599	1599	1599	0
423	20250304	125200	852180	1599	1599	1599	1599	123
424	20250304	125100	655503	1599	1599	1599	1599	0
425	20250304	125000	655503	1599	1599	1599	1599	0
426	20250304	124900	655503	1599	1599	1599	1599	0
427	20250304	124800	655503	1599	1599	1599	1599	0
428	20250304	124700	655503	1599	1599	1599	1599	31
429	20250304	124600	605934	1600	1600	1600	1600	0
430	20250304	124500	605934	1600	1600	1600	1600	0
431	20250304	124400	605934	1600	1600	1600	1600	0
432	20250304	124300	605934	1600	1600	1600	1600	0
433	20250304	124200	605934	1600	1600	1600	1600	0
434	20250304	124100	605934	1600	1600	1600	1600	0
435	20250304	124000	605934	1600	1600	1600	1600	0
436	20250304	123900	605934	1600	1600	1600	1600	0
437	20250304	123800	605934	1600	1600	1600	1600	0
438	20250304	123700	605934	1600	1600	1600	1600	0
439	20250304	123600	605934	1600	1600	1600	1600	0
440	20250304	123500	605934	1600	1600	1600	1600	0
441	20250304	123400	605934	1600	1600	1600	1600	0
442	20250304	123300	605934	1600	1600	1600	1600	0
443	20250304	123200	605934	1600	1600	1600	1600	0
444	20250304	123100	605934	1600	1600	1600	1600	0
445	20250304	123000	605934	1600	1600	1600	1600	0
446	20250304	122900	605934	1600	1600	1600	1600	208
447	20250304	122800	273134	1617	1617	1617	1617	0
448	20250304	122700	273134	1617	1617	1617	1617	0
449	20250304	122600	273134	1617	1617	1617	1617	1
450	20250304	122500	271517	1601	1601	1601	1601	0
451	20250304	122400	271517	1601	1601	1601	1601	0
452	20250304	122300	271517	1601	1601	1601	1601	0
453	20250304	122200	271517	1601	1601	1601	1601	0
454	20250304	122100	271517	1601	1601	1601	1601	0
455	20250304	122000	271517	1601	1601	1601	1601	0
456	20250304	121900	271517	1601	1601	1601	1601	0
457	20250304	121800	271517	1601	1601	1601	1601	0
458	20250304	121700	271517	1601	1601	1601	1601	0
459	20250304	121600	271517	1601	1602	1602	1601	37
460	20250304	121500	212265	1603	1603	1603	1603	0
461	20250304	121400	212265	1603	1603	1603	1603	0
462	20250304	121300	212265	1603	1603	1603	1603	0
463	20250304	121200	212265	1603	1603	1603	1603	0
464	20250304	121100	212265	1603	1603	1603	1603	0
465	20250304	121000	212265	1603	1603	1603	1603	0
466	20250304	120900	212265	1603	1603	1603	1603	24
467	20250304	120800	173793	1605	1605	1605	1605	0
468	20250304	120700	173793	1605	1605	1605	1605	0
469	20250304	120600	173793	1605	1605	1605	1605	0
470	20250304	120500	173793	1605	1605	1605	1605	0
471	20250304	120400	173793	1605	1605	1605	1605	0
472	20250304	120300	173793	1605	1605	1605	1605	21
473	20250304	120200	140088	1607	1607	1607	1607	17
474	20250304	120100	112769	1606	1606	1606	1606	28
475	20250304	120000	67801	1605	1605	1605	1605	22
476	20250304	115900	32491	1623	1623	1623	1623	0
477	20250304	115800	32491	1623	1623	1623	1623	0
478	20250304	115700	32491	1623	1623	1623	1623	0
479	20250304	115600	32491	1623	1623	1623	1623	0
480	20250304	115500	32491	1623	1623	1623	1623	0
481	20250304	115400	32491	1623	1623	1623	1623	0
482	20250304	115300	32491	1623	1623	1623	1623	0
483	20250304	115200	32491	1623	1623	1623	1623	0
484	20250304	115100	32491	1623	1623	1623	1623	0
485	20250304	115000	32491	1623	1623	1623	1623	0
486	20250304	114900	32491	1623	1623	1623	1623	0
487	20250304	114800	32491	1623	1623	1623	1623	4
488	20250304	114700	25999	1624	1624	1624	1624	0
489	20250304	114600	25999	1624	1624	1624	1624	0
490	20250304	114500	25999	1624	1624	1624	1624	0
491	20250304	114400	25999	1624	1624	1624	1624	0
492	20250304	114300	25999	1624	1624	1624	1624	0
493	20250304	114200	25999	1624	1624	1624	1624	0
494	20250304	114100	25999	1624	1624	1624	1624	0
495	20250304	114000	25999	1624	1624	1624	1624	0
496	20250304	113900	25999	1624	1624	1624	1624	0
497	20250304	113800	25999	1624	1624	1624	1624	0
498	20250304	113700	25999	1624	1624	1624	1624	0
499	20250304	113600	25999	1624	1624	1624	1624	0
500	20250304	113500	25999	1624	1624	1624	1624	0
501	20250304	113400	25999	1624	1624	1624	1624	0
502	20250304	113300	25999	1624	1624	1624	1624	0
503	20250304	113200	25999	1624	1624	1624	1624	0
504	20250304	113100	25999	1624	1624	1624	1624	0
505	20250304	113000	25999	1624	1624	1624	1624	0
506	20250304	112900	25999	1624	1624	1624	1624	0
507	20250304	112800	25999	1624	1624	1624	1624	0
508	20250304	112700	25999	1624	1624	1624	1624	0
509	20250304	112600	25999	1624	1624	1624	1624	0
510	20250304	112500	25999	1624	1624	1624	1624	0
511	20250304	112400	25999	1624	1624	1624	1624	0
512	20250304	112300	25999	1624	1624	1624	1624	0
513	20250304	112200	25999	1624	1624	1624	1624	0
514	20250304	112100	25999	1624	1624	1624	1624	0
515	20250304	112000	25999	1624	1624	1624	1624	0
516	20250304	111900	25999	1624	1624	1624	1624	0
517	20250304	111800	25999	1624	1624	1624	1624	0
518	20250304	111700	25999	1624	1624	1624	1624	0
519	20250304	111600	25999	1624	1624	1624	1624	0
520	20250304	111500	25999	1624	1624	1624	1624	0
521	20250304	111400	25999	1624	1624	1624	1624	0
522	20250304	111300	25999	1624	1624	1624	1624	0
523	20250304	111200	25999	1624	1624	1624	1624	0
524	20250304	111100	25999	1624	1624	1624	1624	0
525	20250304	111000	25999	1624	1624	1624	1624	0
526	20250304	110900	25999	1624	1624	1624	1624	0
527	20250304	110800	25999	1624	1624	1624	1624	0
528	20250304	110700	25999	1624	1624	1624	1624	0
529	20250304	110600	25999	1624	1624	1624	1624	0
530	20250304	110500	25999	1624	1624	1624	1624	0
531	20250304	110400	25999	1624	1624	1624	1624	0
532	20250304	110300	25999	1624	1624	1624	1624	0
533	20250304	110200	25999	1624	1624	1624	1624	0
534	20250304	110100	25999	1624	1624	1624	1624	0
535	20250304	110000	25999	1624	1624	1624	1624	0
536	20250304	105900	25999	1624	1624	1624	1624	0
537	20250304	105800	25999	1624	1624	1624	1624	0
538	20250304	105700	25999	1624	1624	1624	1624	0
539	20250304	105600	25999	1624	1624	1624	1624	0
540	20250304	105500	25999	1624	1624	1624	1624	0
541	20250304	105400	25999	1624	1624	1624	1624	0
542	20250304	105300	25999	1624	1624	1624	1624	0
543	20250304	105200	25999	1624	1624	1624	1624	0
544	20250304	105100	25999	1624	1624	1624	1624	0
545	20250304	105000	25999	1624	1624	1624	1624	0
546	20250304	104900	25999	1624	1624	1624	1624	0
547	20250304	104800	25999	1624	1624	1624	1624	0
548	20250304	104700	25999	1624	1624	1624	1624	0
549	20250304	104600	25999	1624	1624	1624	1624	0
550	20250304	104500	25999	1624	1624	1624	1624	0
551	20250304	104400	25999	1624	1624	1624	1624	0
552	20250304	104300	25999	1624	1624	1624	1624	0
553	20250304	104200	25999	1624	1624	1624	1624	0
554	20250304	104100	25999	1624	1624	1624	1624	0
555	20250304	104000	25999	1624	1624	1624	1624	0
556	20250304	103900	25999	1624	1624	1624	1624	0
557	20250304	103800	25999	1624	1624	1624	1624	0
558	20250304	103700	25999	1624	1624	1624	1624	0
559	20250304	103600	25999	1624	1624	1624	1624	0
560	20250304	103500	25999	1624	1624	1624	1624	0
561	20250304	103400	25999	1624	1624	1624	1624	0
562	20250304	103300	25999	1624	1624	1624	1624	0
563	20250304	103200	25999	1624	1624	1624	1624	1
564	20250304	103100	24375	1625	1625	1625	1625	0
565	20250304	103000	24375	1625	1625	1625	1625	0
566	20250304	102900	24375	1625	1625	1625	1625	0
567	20250304	102800	24375	1625	1625	1625	1625	0
568	20250304	102700	24375	1625	1625	1625	1625	0
569	20250304	102600	24375	1625	1625	1625	1625	0
570	20250304	102500	24375	1625	1625	1625	1625	0
571	20250304	102400	24375	1625	1625	1625	1625	0
572	20250304	102300	24375	1625	1625	1625	1625	0
573	20250304	102200	24375	1625	1625	1625	1625	0
574	20250304	102100	24375	1625	1625	1625	1625	0
575	20250304	102000	24375	1625	1625	1625	1625	0
576	20250304	101900	24375	1625	1625	1625	1625	0
577	20250304	101800	24375	1625	1625	1625	1625	0
578	20250304	101700	24375	1625	1625	1625	1625	0
579	20250304	101600	24375	1625	1625	1625	1625	0
580	20250304	101500	24375	1625	1625	1625	1625	0
581	20250304	101400	24375	1625	1625	1625	1625	0
582	20250304	101300	24375	1625	1625	1625	1625	0
583	20250304	101200	24375	1625	1625	1625	1625	0
584	20250304	101100	24375	1625	1625	1625	1625	0
585	20250304	101000	24375	1625	1625	1625	1625	0
586	20250304	100900	24375	1625	1625	1625	1625	0
587	20250304	100800	24375	1625	1625	1625	1625	0
588	20250304	100700	24375	1625	1625	1625	1625	15
589	20250304	100600	0	1626	1626	1626	1626	0
590	20250304	100500	0	1626	1626	1626	1626	0
591	20250304	100400	0	1626	1626	1626	1626	0
592	20250304	100300	0	1626	1626	1626	1626	0
593	20250304	100200	0	1626	1626	1626	1626	0
594	20250304	100100	0	1626	1626	1626	1626	0
595	20250304	100000	0	1626	1626	1626	1626	0
596	20250304	095900	0	1626	1626	1626	1626	0
597	20250304	095800	0	1626	1626	1626	1626	0
598	20250304	095700	0	1626	1626	1626	1626	0
599	20250304	095600	0	1626	1626	1626	1626	0
600	20250304	095500	0	1626	1626	1626	1626	0
601	20250304	095400	0	1626	1626	1626	1626	0
602	20250304	095300	0	1626	1626	1626	1626	0
603	20250304	095200	0	1626	1626	1626	1626	0
604	20250304	095100	0	1626	1626	1626	1626	0
605	20250304	095000	0	1626	1626	1626	1626	0
606	20250304	094900	0	1626	1626	1626	1626	0
607	20250304	094800	0	1626	1626	1626	1626	0
608	20250304	094700	0	1626	1626	1626	1626	0
609	20250304	094600	0	1626	1626	1626	1626	0
610	20250304	094500	0	1626	1626	1626	1626	0
611	20250304	094400	0	1626	1626	1626	1626	0
612	20250304	094300	0	1626	1626	1626	1626	0
613	20250304	094200	0	1626	1626	1626	1626	0
614	20250304	094100	0	1626	1626	1626	1626	0
615	20250304	094000	0	1626	1626	1626	1626	0
616	20250304	093900	0	1626	1626	1626	1626	0
617	20250304	093800	0	1626	1626	1626	1626	0
618	20250304	093700	0	1626	1626	1626	1626	0
619	20250304	093600	0	1626	1626	1626	1626	0
620	20250304	093500	0	1626	1626	1626	1626	0
621	20250304	093400	0	1626	1626	1626	1626	0
622	20250304	093300	0	1626	1626	1626	1626	0
623	20250304	093200	0	1626	1626	1626	1626	0
624	20250304	093100	0	1626	1626	1626	1626	0
625	20250304	093000	0	1626	1626	1626	1626	0
626	20250304	092900	0	1626	1626	1626	1626	0
627	20250304	092800	0	1626	1626	1626	1626	0
628	20250304	092700	0	1626	1626	1626	1626	0
629	20250304	092600	0	1626	1626	1626	1626	0
630	20250304	092500	0	1626	1626	1626	1626	0
631	20250304	092400	0	1626	1626	1626	1626	0
632	20250304	092300	0	1626	1626	1626	1626	0
633	20250304	092200	0	1626	1626	1626	1626	0
634	20250304	092100	0	1626	1626	1626	1626	0
635	20250304	092000	0	1626	1626	1626	1626	0
636	20250304	091900	0	1626	1626	1626	1626	0
637	20250304	091800	0	1626	1626	1626	1626	0
638	20250304	091700	0	1626	1626	1626	1626	0
639	20250304	091600	0	1626	1626	1626	1626	0
640	20250304	091500	0	1626	1626	1626	1626	0
641	20250304	091400	0	1626	1626	1626	1626	0
642	20250304	091300	0	1626	1626	1626	1626	0
643	20250304	091200	0	1626	1626	1626	1626	0
644	20250304	091100	0	1626	1626	1626	1626	0
645	20250304	091000	0	1626	1626	1626	1626	0
646	20250304	090900	0	1626	1626	1626	1626	0
647	20250304	090800	0	1626	1626	1626	1626	0
648	20250304	090700	0	1626	1626	1626	1626	0
649	20250304	090600	0	1626	1626	1626	1626	0
650	20250304	090500	0	1626	1626	1626	1626	0
651	20250304	090400	0	1626	1626	1626	1626	0
652	20250304	090300	0	1626	1626	1626	1626	0
653	20250304	090200	0	1626	1626	1626	1626	0
654	20250304	090100	0	1626	1626	1626	1626	0
655	20250304	090000	0	1626	1626	1626	1626	0