KissMeData/086220/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200200	4545121	1340	1340	1340	1340	323
3	20250307	200100	4545121	1340	1340	1340	1340	0
4	20250307	200000	4545121	1340	1340	1340	1340	0
5	20250307	195900	4545121	1340	1340	1340	1340	0
6	20250307	195800	4545121	1340	1340	1340	1340	0
7	20250307	195700	4545121	1340	1340	1340	1340	0
8	20250307	195600	4545121	1340	1340	1340	1340	0
9	20250307	195500	4545121	1340	1340	1340	1340	0
10	20250307	195400	4545121	1340	1340	1340	1340	0
11	20250307	195300	4545121	1340	1340	1340	1340	0
12	20250307	195200	4545121	1340	1340	1340	1340	0
13	20250307	195100	4545121	1340	1340	1340	1340	0
14	20250307	195000	4545121	1340	1340	1340	1340	0
15	20250307	194900	4545121	1340	1340	1340	1340	0
16	20250307	194800	4545121	1340	1340	1340	1340	0
17	20250307	194700	4545121	1340	1340	1340	1340	0
18	20250307	194600	4545121	1340	1340	1340	1340	0
19	20250307	194500	4545121	1340	1340	1340	1340	0
20	20250307	194400	4545121	1340	1340	1340	1340	0
21	20250307	194300	4545121	1340	1340	1340	1340	0
22	20250307	194200	4545121	1340	1340	1340	1340	0
23	20250307	194100	4545121	1340	1340	1340	1340	0
24	20250307	194000	4545121	1340	1340	1340	1340	0
25	20250307	193900	4545121	1340	1340	1340	1340	0
26	20250307	193800	4545121	1340	1340	1340	1340	0
27	20250307	193700	4545121	1340	1340	1340	1340	0
28	20250307	193600	4545121	1340	1340	1340	1340	0
29	20250307	193500	4545121	1340	1340	1340	1340	0
30	20250307	193400	4545121	1340	1340	1340	1340	0
31	20250307	193300	4545121	1340	1340	1340	1340	0
32	20250307	193200	4545121	1340	1340	1340	1340	323
33	20250307	193100	4545121	1340	1340	1340	1340	0
34	20250307	193000	4545121	1340	1340	1340	1340	0
35	20250307	192900	4545121	1340	1340	1340	1340	0
36	20250307	192800	4545121	1340	1340	1340	1340	0
37	20250307	192700	4545121	1340	1340	1340	1340	0
38	20250307	192600	4545121	1340	1340	1340	1340	0
39	20250307	192500	4545121	1340	1340	1340	1340	0
40	20250307	192400	4545121	1340	1340	1340	1340	0
41	20250307	192300	4545121	1340	1340	1340	1340	0
42	20250307	192200	4545121	1340	1340	1340	1340	0
43	20250307	192100	4545121	1340	1340	1340	1340	0
44	20250307	192000	4545121	1340	1340	1340	1340	0
45	20250307	191900	4545121	1340	1340	1340	1340	0
46	20250307	191800	4545121	1340	1340	1340	1340	0
47	20250307	191700	4545121	1340	1340	1340	1340	0
48	20250307	191600	4545121	1340	1340	1340	1340	0
49	20250307	191500	4545121	1340	1340	1340	1340	0
50	20250307	191400	4545121	1340	1340	1340	1340	0
51	20250307	191300	4545121	1340	1340	1340	1340	0
52	20250307	191200	4545121	1340	1340	1340	1340	0
53	20250307	191100	4545121	1340	1340	1340	1340	0
54	20250307	191000	4545121	1340	1340	1340	1340	0
55	20250307	190900	4545121	1340	1340	1340	1340	0
56	20250307	190800	4545121	1340	1340	1340	1340	0
57	20250307	190700	4545121	1340	1340	1340	1340	0
58	20250307	190600	4545121	1340	1340	1340	1340	0
59	20250307	190500	4545121	1340	1340	1340	1340	0
60	20250307	190400	4545121	1340	1340	1340	1340	0
61	20250307	190300	4545121	1340	1340	1340	1340	0
62	20250307	190200	4545121	1340	1340	1340	1340	323
63	20250307	190100	4545121	1340	1340	1340	1340	0
64	20250307	190000	4545121	1340	1340	1340	1340	0
65	20250307	185900	4545121	1340	1340	1340	1340	0
66	20250307	185800	4545121	1340	1340	1340	1340	0
67	20250307	185700	4545121	1340	1340	1340	1340	0
68	20250307	185600	4545121	1340	1340	1340	1340	0
69	20250307	185500	4545121	1340	1340	1340	1340	0
70	20250307	185400	4545121	1340	1340	1340	1340	0
71	20250307	185300	4545121	1340	1340	1340	1340	0
72	20250307	185200	4545121	1340	1340	1340	1340	0
73	20250307	185100	4545121	1340	1340	1340	1340	0
74	20250307	185000	4545121	1340	1340	1340	1340	0
75	20250307	184900	4545121	1340	1340	1340	1340	0
76	20250307	184800	4545121	1340	1340	1340	1340	0
77	20250307	184700	4545121	1340	1340	1340	1340	0
78	20250307	184600	4545121	1340	1340	1340	1340	0
79	20250307	184500	4545121	1340	1340	1340	1340	0
80	20250307	184400	4545121	1340	1340	1340	1340	0
81	20250307	184300	4545121	1340	1340	1340	1340	0
82	20250307	184200	4545121	1340	1340	1340	1340	0
83	20250307	184100	4545121	1340	1340	1340	1340	0
84	20250307	184000	4545121	1340	1340	1340	1340	0
85	20250307	183900	4545121	1340	1340	1340	1340	0
86	20250307	183800	4545121	1340	1340	1340	1340	0
87	20250307	183700	4545121	1340	1340	1340	1340	0
88	20250307	183600	4545121	1340	1340	1340	1340	0
89	20250307	183500	4545121	1340	1340	1340	1340	0
90	20250307	183400	4545121	1340	1340	1340	1340	0
91	20250307	183300	4545121	1340	1340	1340	1340	0
92	20250307	183200	4545121	1340	1340	1340	1340	323
93	20250307	183100	4545121	1340	1340	1340	1340	0
94	20250307	183000	4545121	1340	1340	1340	1340	0
95	20250307	182900	4545121	1340	1340	1340	1340	0
96	20250307	182800	4545121	1340	1340	1340	1340	0
97	20250307	182700	4545121	1340	1340	1340	1340	0
98	20250307	182600	4545121	1340	1340	1340	1340	0
99	20250307	182500	4545121	1340	1340	1340	1340	0
100	20250307	182400	4545121	1340	1340	1340	1340	0
101	20250307	182300	4545121	1340	1340	1340	1340	0
102	20250307	182200	4545121	1340	1340	1340	1340	0
103	20250307	182100	4545121	1340	1340	1340	1340	0
104	20250307	182000	4545121	1340	1340	1340	1340	0
105	20250307	181900	4545121	1340	1340	1340	1340	0
106	20250307	181800	4545121	1340	1340	1340	1340	0
107	20250307	181700	4545121	1340	1340	1340	1340	0
108	20250307	181600	4545121	1340	1340	1340	1340	0
109	20250307	181500	4545121	1340	1340	1340	1340	0
110	20250307	181400	4545121	1340	1340	1340	1340	0
111	20250307	181300	4545121	1340	1340	1340	1340	0
112	20250307	181200	4545121	1340	1340	1340	1340	0
113	20250307	181100	4545121	1340	1340	1340	1340	0
114	20250307	181000	4545121	1340	1340	1340	1340	0
115	20250307	180900	4545121	1340	1340	1340	1340	0
116	20250307	180800	4545121	1340	1340	1340	1340	0
117	20250307	180700	4545121	1340	1340	1340	1340	0
118	20250307	180600	4545121	1340	1340	1340	1340	0
119	20250307	180500	4545121	1340	1340	1340	1340	0
120	20250307	180400	4545121	1340	1340	1340	1340	0
121	20250307	180300	4545121	1340	1340	1340	1340	0
122	20250307	180200	4545121	1340	1340	1340	1340	323
123	20250307	180100	4545121	1340	1340	1340	1340	0
124	20250307	180000	4545121	1340	1340	1340	1340	0
125	20250307	175900	4545121	1340	1340	1340	1340	0
126	20250307	175800	4545121	1340	1340	1340	1340	0
127	20250307	175700	4545121	1340	1340	1340	1340	0
128	20250307	175600	4545121	1340	1340	1340	1340	0
129	20250307	175500	4545121	1340	1340	1340	1340	0
130	20250307	175400	4545121	1340	1340	1340	1340	0
131	20250307	175300	4545121	1340	1340	1340	1340	0
132	20250307	175200	4545121	1340	1340	1340	1340	0
133	20250307	175100	4545121	1340	1340	1340	1340	0
134	20250307	175000	4545121	1340	1340	1340	1340	0
135	20250307	174900	4545121	1340	1340	1340	1340	0
136	20250307	174800	4545121	1340	1340	1340	1340	0
137	20250307	174700	4545121	1340	1340	1340	1340	0
138	20250307	174600	4545121	1340	1340	1340	1340	0
139	20250307	174500	4545121	1340	1340	1340	1340	0
140	20250307	174400	4545121	1340	1340	1340	1340	0
141	20250307	174300	4545121	1340	1340	1340	1340	0
142	20250307	174200	4545121	1340	1340	1340	1340	0
143	20250307	174100	4545121	1340	1340	1340	1340	0
144	20250307	174000	4545121	1340	1340	1340	1340	0
145	20250307	173900	4545121	1340	1340	1340	1340	0
146	20250307	173800	4545121	1340	1340	1340	1340	0
147	20250307	173700	4545121	1340	1340	1340	1340	0
148	20250307	173600	4545121	1340	1340	1340	1340	0
149	20250307	173500	4545121	1340	1340	1340	1340	0
150	20250307	173400	4545121	1340	1340	1340	1340	0
151	20250307	173300	4545121	1340	1340	1340	1340	0
152	20250307	173200	4545121	1340	1340	1340	1340	323
153	20250307	173100	4545121	1340	1340	1340	1340	0
154	20250307	173000	4545121	1340	1340	1340	1340	0
155	20250307	172900	4545121	1340	1340	1340	1340	0
156	20250307	172800	4545121	1340	1340	1340	1340	0
157	20250307	172700	4545121	1340	1340	1340	1340	0
158	20250307	172600	4545121	1340	1340	1340	1340	0
159	20250307	172500	4545121	1340	1340	1340	1340	0
160	20250307	172400	4545121	1340	1340	1340	1340	0
161	20250307	172300	4545121	1340	1340	1340	1340	0
162	20250307	172200	4545121	1340	1340	1340	1340	0
163	20250307	172100	4545121	1340	1340	1340	1340	0
164	20250307	172000	4545121	1340	1340	1340	1340	0
165	20250307	171900	4545121	1340	1340	1340	1340	0
166	20250307	171800	4545121	1340	1340	1340	1340	0
167	20250307	171700	4545121	1340	1340	1340	1340	0
168	20250307	171600	4545121	1340	1340	1340	1340	0
169	20250307	171500	4545121	1340	1340	1340	1340	0
170	20250307	171400	4545121	1340	1340	1340	1340	0
171	20250307	171300	4545121	1340	1340	1340	1340	0
172	20250307	171200	4545121	1340	1340	1340	1340	0
173	20250307	171100	4545121	1340	1340	1340	1340	0
174	20250307	171000	4545121	1340	1340	1340	1340	0
175	20250307	170900	4545121	1340	1340	1340	1340	0
176	20250307	170800	4545121	1340	1340	1340	1340	0
177	20250307	170700	4545121	1340	1340	1340	1340	0
178	20250307	170600	4545121	1340	1340	1340	1340	0
179	20250307	170500	4545121	1340	1340	1340	1340	0
180	20250307	170400	4545121	1340	1340	1340	1340	0
181	20250307	170300	4545121	1340	1340	1340	1340	0
182	20250307	170200	4545121	1340	1340	1340	1340	323
183	20250307	170100	4545121	1340	1340	1340	1340	0
184	20250307	170000	4545121	1340	1340	1340	1340	0
185	20250307	165900	4545121	1340	1340	1340	1340	0
186	20250307	165800	4545121	1340	1340	1340	1340	0
187	20250307	165700	4545121	1340	1340	1340	1340	0
188	20250307	165600	4545121	1340	1340	1340	1340	0
189	20250307	165500	4545121	1340	1340	1340	1340	0
190	20250307	165400	4545121	1340	1340	1340	1340	0
191	20250307	165300	4545121	1340	1340	1340	1340	0
192	20250307	165200	4545121	1340	1340	1340	1340	0
193	20250307	165100	4545121	1340	1340	1340	1340	0
194	20250307	165000	4545121	1340	1340	1340	1340	0
195	20250307	164900	4545121	1340	1340	1340	1340	0
196	20250307	164800	4545121	1340	1340	1340	1340	0
197	20250307	164700	4545121	1340	1340	1340	1340	0
198	20250307	164600	4545121	1340	1340	1340	1340	0
199	20250307	164500	4545121	1340	1340	1340	1340	0
200	20250307	164400	4545121	1340	1340	1340	1340	0
201	20250307	164300	4545121	1340	1340	1340	1340	0
202	20250307	164200	4545121	1340	1340	1340	1340	0
203	20250307	164100	4545121	1340	1340	1340	1340	0
204	20250307	164000	4545121	1340	1340	1340	1340	0
205	20250307	163900	4545121	1340	1340	1340	1340	0
206	20250307	163800	4545121	1340	1340	1340	1340	0
207	20250307	163700	4545121	1340	1340	1340	1340	0
208	20250307	163600	4545121	1340	1340	1340	1340	0
209	20250307	163500	4545121	1340	1340	1340	1340	0
210	20250307	163400	4545121	1340	1340	1340	1340	0
211	20250307	163300	4545121	1340	1340	1340	1340	0
212	20250307	163200	4545121	1340	1340	1340	1340	323
213	20250307	163100	4545121	1340	1340	1340	1340	0
214	20250307	163000	4545121	1340	1340	1340	1340	0
215	20250307	162900	4545121	1340	1340	1340	1340	0
216	20250307	162800	4545121	1340	1340	1340	1340	0
217	20250307	162700	4545121	1340	1340	1340	1340	0
218	20250307	162600	4545121	1340	1340	1340	1340	0
219	20250307	162500	4545121	1340	1340	1340	1340	0
220	20250307	162400	4545121	1340	1340	1340	1340	0
221	20250307	162300	4545121	1340	1340	1340	1340	0
222	20250307	162200	4545121	1340	1340	1340	1340	0
223	20250307	162100	4545121	1340	1340	1340	1340	0
224	20250307	162000	4545121	1340	1340	1340	1340	0
225	20250307	161900	4545121	1340	1340	1340	1340	0
226	20250307	161800	4545121	1340	1340	1340	1340	0
227	20250307	161700	4545121	1340	1340	1340	1340	0
228	20250307	161600	4545121	1340	1340	1340	1340	0
229	20250307	161500	4545121	1340	1340	1340	1340	0
230	20250307	161400	4545121	1340	1340	1340	1340	0
231	20250307	161300	4545121	1340	1340	1340	1340	0
232	20250307	161200	4545121	1340	1340	1340	1340	0
233	20250307	161100	4545121	1340	1340	1340	1340	0
234	20250307	161000	4545121	1340	1340	1340	1340	0
235	20250307	160900	4545121	1340	1340	1340	1340	0
236	20250307	160800	4545121	1340	1340	1340	1340	0
237	20250307	160700	4545121	1340	1340	1340	1340	0
238	20250307	160600	4545121	1340	1340	1340	1340	0
239	20250307	160500	4545121	1340	1340	1340	1340	0
240	20250307	160400	4545121	1340	1340	1340	1340	0
241	20250307	160300	4545121	1340	1340	1340	1340	0
242	20250307	160200	4545121	1340	1340	1340	1340	323
243	20250307	160100	4545121	1340	1340	1340	1340	0
244	20250307	160000	4545121	1340	1340	1340	1340	0
245	20250307	155900	4545121	1340	1340	1340	1340	0
246	20250307	155800	4545121	1340	1340	1340	1340	0
247	20250307	155700	4545121	1340	1340	1340	1340	0
248	20250307	155600	4545121	1340	1340	1340	1340	0
249	20250307	155500	4545121	1340	1340	1340	1340	0
250	20250307	155400	4545121	1340	1340	1340	1340	0
251	20250307	155300	4545121	1340	1340	1340	1340	0
252	20250307	155200	4545121	1340	1340	1340	1340	0
253	20250307	155100	4545121	1340	1340	1340	1340	0
254	20250307	155000	4545121	1340	1340	1340	1340	0
255	20250307	154900	4545121	1340	1340	1340	1340	0
256	20250307	154800	4545121	1340	1340	1340	1340	0
257	20250307	154700	4545121	1340	1340	1340	1340	0
258	20250307	154600	4545121	1340	1340	1340	1340	0
259	20250307	154500	4545121	1340	1340	1340	1340	0
260	20250307	154400	4545121	1340	1340	1340	1340	0
261	20250307	154300	4545121	1340	1340	1340	1340	0
262	20250307	154200	4545121	1340	1340	1340	1340	0
263	20250307	154100	4545121	1340	1340	1340	1340	0
264	20250307	154000	4545121	1340	1340	1340	1340	0
265	20250307	153900	4545121	1340	1340	1340	1340	0
266	20250307	153800	4545121	1340	1340	1340	1340	0
267	20250307	153700	4545121	1340	1340	1340	1340	0
268	20250307	153600	4545121	1340	1340	1340	1340	0
269	20250307	153500	4545121	1340	1340	1340	1340	0
270	20250307	153400	4545121	1340	1340	1340	1340	0
271	20250307	153300	4545121	1340	1340	1340	1340	0
272	20250307	153200	4545121	1340	1340	1340	1340	323
273	20250307	153100	4545121	1340	1340	1340	1340	0
274	20250307	153000	4545121	1340	1340	1340	1340	323
275	20250307	152900	4112301	1340	1340	1340	1340	0
276	20250307	152800	4112301	1340	1340	1340	1340	0
277	20250307	152700	4112301	1340	1340	1340	1340	0
278	20250307	152600	4112301	1340	1340	1340	1340	0
279	20250307	152500	4112301	1340	1340	1340	1340	0
280	20250307	152400	4112301	1340	1340	1340	1340	0
281	20250307	152300	4112301	1340	1340	1340	1340	0
282	20250307	152200	4112301	1340	1340	1340	1340	0
283	20250307	152100	4112301	1340	1340	1340	1340	0
284	20250307	152000	4112301	1340	1340	1340	1340	0
285	20250307	151900	4112301	1340	1340	1340	1340	206
286	20250307	151800	3836261	1340	1340	1340	1340	378
287	20250307	151700	3329741	1340	1336	1340	1336	2484
288	20250307	151600	2672	1336	1336	1336	1336	0
289	20250307	151500	2672	1336	1336	1336	1336	0
290	20250307	151400	2672	1336	1336	1336	1336	0
291	20250307	151300	2672	1336	1336	1336	1336	0
292	20250307	151200	2672	1336	1336	1336	1336	0
293	20250307	151100	2672	1336	1336	1336	1336	0
294	20250307	151000	2672	1336	1336	1336	1336	0
295	20250307	150900	2672	1336	1336	1336	1336	0
296	20250307	150800	2672	1336	1336	1336	1336	0
297	20250307	150700	2672	1336	1336	1336	1336	0
298	20250307	150600	2672	1336	1336	1336	1336	0
299	20250307	150500	2672	1336	1336	1336	1336	0
300	20250307	150400	2672	1336	1336	1336	1336	0
301	20250307	150300	2672	1336	1336	1336	1336	0
302	20250307	150200	2672	1336	1336	1336	1336	0
303	20250307	150100	2672	1336	1336	1336	1336	0
304	20250307	150000	2672	1336	1336	1336	1336	0
305	20250307	145900	2672	1336	1336	1336	1336	0
306	20250307	145800	2672	1336	1336	1336	1336	0
307	20250307	145700	2672	1336	1336	1336	1336	0
308	20250307	145600	2672	1336	1336	1336	1336	0
309	20250307	145500	2672	1336	1336	1336	1336	0
310	20250307	145400	2672	1336	1336	1336	1336	0
311	20250307	145300	2672	1336	1336	1336	1336	0
312	20250307	145200	2672	1336	1336	1336	1336	0
313	20250307	145100	2672	1336	1336	1336	1336	0
314	20250307	145000	2672	1336	1336	1336	1336	0
315	20250307	144900	2672	1336	1336	1336	1336	0
316	20250307	144800	2672	1336	1336	1336	1336	0
317	20250307	144700	2672	1336	1336	1336	1336	0
318	20250307	144600	2672	1336	1336	1336	1336	0
319	20250307	144500	2672	1336	1336	1336	1336	0
320	20250307	144400	2672	1336	1336	1336	1336	0
321	20250307	144300	2672	1336	1336	1336	1336	0
322	20250307	144200	2672	1336	1336	1336	1336	0
323	20250307	144100	2672	1336	1336	1336	1336	0
324	20250307	144000	2672	1336	1336	1336	1336	0
325	20250307	143900	2672	1336	1336	1336	1336	0
326	20250307	143800	2672	1336	1336	1336	1336	0
327	20250307	143700	2672	1336	1336	1336	1336	0
328	20250307	143600	2672	1336	1336	1336	1336	0
329	20250307	143500	2672	1336	1336	1336	1336	0
330	20250307	143400	2672	1336	1336	1336	1336	0
331	20250307	143300	2672	1336	1336	1336	1336	0
332	20250307	143200	2672	1336	1336	1336	1336	0
333	20250307	143100	2672	1336	1336	1336	1336	0
334	20250307	143000	2672	1336	1336	1336	1336	0
335	20250307	142900	2672	1336	1336	1336	1336	0
336	20250307	142800	2672	1336	1336	1336	1336	0
337	20250307	142700	2672	1336	1336	1336	1336	0
338	20250307	142600	2672	1336	1336	1336	1336	0
339	20250307	142500	2672	1336	1336	1336	1336	0
340	20250307	142400	2672	1336	1336	1336	1336	0
341	20250307	142300	2672	1336	1336	1336	1336	0
342	20250307	142200	2672	1336	1336	1336	1336	0
343	20250307	142100	2672	1336	1336	1336	1336	0
344	20250307	142000	2672	1336	1336	1336	1336	0
345	20250307	141900	2672	1336	1336	1336	1336	0
346	20250307	141800	2672	1336	1336	1336	1336	0
347	20250307	141700	2672	1336	1336	1336	1336	0
348	20250307	141600	2672	1336	1336	1336	1336	0
349	20250307	141500	2672	1336	1336	1336	1336	0
350	20250307	141400	2672	1336	1336	1336	1336	0
351	20250307	141300	2672	1336	1336	1336	1336	0
352	20250307	141200	2672	1336	1336	1336	1336	0
353	20250307	141100	2672	1336	1336	1336	1336	0
354	20250307	141000	2672	1336	1336	1336	1336	0
355	20250307	140900	2672	1336	1336	1336	1336	0
356	20250307	140800	2672	1336	1336	1336	1336	0
357	20250307	140700	2672	1336	1336	1336	1336	0
358	20250307	140600	2672	1336	1336	1336	1336	0
359	20250307	140500	2672	1336	1336	1336	1336	0
360	20250307	140400	2672	1336	1336	1336	1336	0
361	20250307	140300	2672	1336	1336	1336	1336	0
362	20250307	140200	2672	1336	1336	1336	1336	0
363	20250307	140100	2672	1336	1336	1336	1336	0
364	20250307	140000	2672	1336	1336	1336	1336	0
365	20250307	135900	2672	1336	1336	1336	1336	0
366	20250307	135800	2672	1336	1336	1336	1336	0
367	20250307	135700	2672	1336	1336	1336	1336	0
368	20250307	135600	2672	1336	1336	1336	1336	0
369	20250307	135500	2672	1336	1336	1336	1336	0
370	20250307	135400	2672	1336	1336	1336	1336	0
371	20250307	135300	2672	1336	1336	1336	1336	0
372	20250307	135200	2672	1336	1336	1336	1336	0
373	20250307	135100	2672	1336	1336	1336	1336	0
374	20250307	135000	2672	1336	1336	1336	1336	0
375	20250307	134900	2672	1336	1336	1336	1336	0
376	20250307	134800	2672	1336	1336	1336	1336	0
377	20250307	134700	2672	1336	1336	1336	1336	0
378	20250307	134600	2672	1336	1336	1336	1336	0
379	20250307	134500	2672	1336	1336	1336	1336	0
380	20250307	134400	2672	1336	1336	1336	1336	0
381	20250307	134300	2672	1336	1336	1336	1336	0
382	20250307	134200	2672	1336	1336	1336	1336	0
383	20250307	134100	2672	1336	1336	1336	1336	0
384	20250307	134000	2672	1336	1336	1336	1336	0
385	20250307	133900	2672	1336	1336	1336	1336	0
386	20250307	133800	2672	1336	1336	1336	1336	0
387	20250307	133700	2672	1336	1336	1336	1336	0
388	20250307	133600	2672	1336	1336	1336	1336	0
389	20250307	133500	2672	1336	1336	1336	1336	0
390	20250307	133400	2672	1336	1336	1336	1336	0
391	20250307	133300	2672	1336	1336	1336	1336	0
392	20250307	133200	2672	1336	1336	1336	1336	0
393	20250307	133100	2672	1336	1336	1336	1336	0
394	20250307	133000	2672	1336	1336	1336	1336	0
395	20250307	132900	2672	1336	1336	1336	1336	0
396	20250307	132800	2672	1336	1336	1336	1336	0
397	20250307	132700	2672	1336	1336	1336	1336	0
398	20250307	132600	2672	1336	1336	1336	1336	0
399	20250307	132500	2672	1336	1336	1336	1336	0
400	20250307	132400	2672	1336	1336	1336	1336	0
401	20250307	132300	2672	1336	1336	1336	1336	0
402	20250307	132200	2672	1336	1336	1336	1336	0
403	20250307	132100	2672	1336	1336	1336	1336	0
404	20250307	132000	2672	1336	1336	1336	1336	0
405	20250307	131900	2672	1336	1336	1336	1336	0
406	20250307	131800	2672	1336	1336	1336	1336	0
407	20250307	131700	2672	1336	1336	1336	1336	0
408	20250307	131600	2672	1336	1336	1336	1336	0
409	20250307	131500	2672	1336	1336	1336	1336	0
410	20250307	131400	2672	1336	1336	1336	1336	0
411	20250307	131300	2672	1336	1336	1336	1336	0
412	20250307	131200	2672	1336	1336	1336	1336	0
413	20250307	131100	2672	1336	1336	1336	1336	0
414	20250307	131000	2672	1336	1336	1336	1336	0
415	20250307	130900	2672	1336	1336	1336	1336	0
416	20250307	130800	2672	1336	1336	1336	1336	0
417	20250307	130700	2672	1336	1336	1336	1336	0
418	20250307	130600	2672	1336	1336	1336	1336	0
419	20250307	130500	2672	1336	1336	1336	1336	0
420	20250307	130400	2672	1336	1336	1336	1336	0
421	20250307	130300	2672	1336	1336	1336	1336	0
422	20250307	130200	2672	1336	1336	1336	1336	0
423	20250307	130100	2672	1336	1336	1336	1336	0
424	20250307	130000	2672	1336	1336	1336	1336	0
425	20250307	125900	2672	1336	1336	1336	1336	0
426	20250307	125800	2672	1336	1336	1336	1336	0
427	20250307	125700	2672	1336	1336	1336	1336	0
428	20250307	125600	2672	1336	1336	1336	1336	1
429	20250307	125500	1336	1336	1336	1336	1336	0
430	20250307	125400	1336	1336	1336	1336	1336	0
431	20250307	125300	1336	1336	1336	1336	1336	0
432	20250307	125200	1336	1336	1336	1336	1336	0
433	20250307	125100	1336	1336	1336	1336	1336	0
434	20250307	125000	1336	1336	1336	1336	1336	0
435	20250307	124900	1336	1336	1336	1336	1336	0
436	20250307	124800	1336	1336	1336	1336	1336	0
437	20250307	124700	1336	1336	1336	1336	1336	0
438	20250307	124600	1336	1336	1336	1336	1336	0
439	20250307	124500	1336	1336	1336	1336	1336	0
440	20250307	124400	1336	1336	1336	1336	1336	0
441	20250307	124300	1336	1336	1336	1336	1336	0
442	20250307	124200	1336	1336	1336	1336	1336	0
443	20250307	124100	1336	1336	1336	1336	1336	0
444	20250307	124000	1336	1336	1336	1336	1336	0
445	20250307	123900	1336	1336	1336	1336	1336	0
446	20250307	123800	1336	1336	1336	1336	1336	0
447	20250307	123700	1336	1336	1336	1336	1336	0
448	20250307	123600	1336	1336	1336	1336	1336	0
449	20250307	123500	1336	1336	1336	1336	1336	0
450	20250307	123400	1336	1336	1336	1336	1336	0
451	20250307	123300	1336	1336	1336	1336	1336	0
452	20250307	123200	1336	1336	1336	1336	1336	0
453	20250307	123100	1336	1336	1336	1336	1336	0
454	20250307	123000	1336	1336	1336	1336	1336	0
455	20250307	122900	1336	1336	1336	1336	1336	0
456	20250307	122800	1336	1336	1336	1336	1336	0
457	20250307	122700	1336	1336	1336	1336	1336	0
458	20250307	122600	1336	1336	1336	1336	1336	0
459	20250307	122500	1336	1336	1336	1336	1336	0
460	20250307	122400	1336	1336	1336	1336	1336	0
461	20250307	122300	1336	1336	1336	1336	1336	0
462	20250307	122200	1336	1336	1336	1336	1336	0
463	20250307	122100	1336	1336	1336	1336	1336	0
464	20250307	122000	1336	1336	1336	1336	1336	0
465	20250307	121900	1336	1336	1336	1336	1336	0
466	20250307	121800	1336	1336	1336	1336	1336	0
467	20250307	121700	1336	1336	1336	1336	1336	0
468	20250307	121600	1336	1336	1336	1336	1336	0
469	20250307	121500	1336	1336	1336	1336	1336	0
470	20250307	121400	1336	1336	1336	1336	1336	0
471	20250307	121300	1336	1336	1336	1336	1336	0
472	20250307	121200	1336	1336	1336	1336	1336	0
473	20250307	121100	1336	1336	1336	1336	1336	0
474	20250307	121000	1336	1336	1336	1336	1336	0
475	20250307	120900	1336	1336	1336	1336	1336	0
476	20250307	120800	1336	1336	1336	1336	1336	0
477	20250307	120700	1336	1336	1336	1336	1336	0
478	20250307	120600	1336	1336	1336	1336	1336	0
479	20250307	120500	1336	1336	1336	1336	1336	0
480	20250307	120400	1336	1336	1336	1336	1336	0
481	20250307	120300	1336	1336	1336	1336	1336	0
482	20250307	120200	1336	1336	1336	1336	1336	0
483	20250307	120100	1336	1336	1336	1336	1336	0
484	20250307	120000	1336	1336	1336	1336	1336	0
485	20250307	115900	1336	1336	1336	1336	1336	0
486	20250307	115800	1336	1336	1336	1336	1336	0
487	20250307	115700	1336	1336	1336	1336	1336	0
488	20250307	115600	1336	1336	1336	1336	1336	0
489	20250307	115500	1336	1336	1336	1336	1336	0
490	20250307	115400	1336	1336	1336	1336	1336	0
491	20250307	115300	1336	1336	1336	1336	1336	0
492	20250307	115200	1336	1336	1336	1336	1336	0
493	20250307	115100	1336	1336	1336	1336	1336	0
494	20250307	115000	1336	1336	1336	1336	1336	0
495	20250307	114900	1336	1336	1336	1336	1336	0
496	20250307	114800	1336	1336	1336	1336	1336	0
497	20250307	114700	1336	1336	1336	1336	1336	0
498	20250307	114600	1336	1336	1336	1336	1336	0
499	20250307	114500	1336	1336	1336	1336	1336	0
500	20250307	114400	1336	1336	1336	1336	1336	0
501	20250307	114300	1336	1336	1336	1336	1336	0
502	20250307	114200	1336	1336	1336	1336	1336	0
503	20250307	114100	1336	1336	1336	1336	1336	0
504	20250307	114000	1336	1336	1336	1336	1336	0
505	20250307	113900	1336	1336	1336	1336	1336	0
506	20250307	113800	1336	1336	1336	1336	1336	0
507	20250307	113700	1336	1336	1336	1336	1336	0
508	20250307	113600	1336	1336	1336	1336	1336	0
509	20250307	113500	1336	1336	1336	1336	1336	0
510	20250307	113400	1336	1336	1336	1336	1336	0
511	20250307	113300	1336	1336	1336	1336	1336	0
512	20250307	113200	1336	1336	1336	1336	1336	0
513	20250307	113100	1336	1336	1336	1336	1336	0
514	20250307	113000	1336	1336	1336	1336	1336	0
515	20250307	112900	1336	1336	1336	1336	1336	0
516	20250307	112800	1336	1336	1336	1336	1336	0
517	20250307	112700	1336	1336	1336	1336	1336	0
518	20250307	112600	1336	1336	1336	1336	1336	0
519	20250307	112500	1336	1336	1336	1336	1336	0
520	20250307	112400	1336	1336	1336	1336	1336	0
521	20250307	112300	1336	1336	1336	1336	1336	0
522	20250307	112200	1336	1336	1336	1336	1336	0
523	20250307	112100	1336	1336	1336	1336	1336	0
524	20250307	112000	1336	1336	1336	1336	1336	0
525	20250307	111900	1336	1336	1336	1336	1336	0
526	20250307	111800	1336	1336	1336	1336	1336	0
527	20250307	111700	1336	1336	1336	1336	1336	0
528	20250307	111600	1336	1336	1336	1336	1336	0
529	20250307	111500	1336	1336	1336	1336	1336	0
530	20250307	111400	1336	1336	1336	1336	1336	0
531	20250307	111300	1336	1336	1336	1336	1336	0
532	20250307	111200	1336	1336	1336	1336	1336	0
533	20250307	111100	1336	1336	1336	1336	1336	0
534	20250307	111000	1336	1336	1336	1336	1336	0
535	20250307	110900	1336	1336	1336	1336	1336	0
536	20250307	110800	1336	1336	1336	1336	1336	0
537	20250307	110700	1336	1336	1336	1336	1336	0
538	20250307	110600	1336	1336	1336	1336	1336	0
539	20250307	110500	1336	1336	1336	1336	1336	0
540	20250307	110400	1336	1336	1336	1336	1336	0
541	20250307	110300	1336	1336	1336	1336	1336	0
542	20250307	110200	1336	1336	1336	1336	1336	0
543	20250307	110100	1336	1336	1336	1336	1336	0
544	20250307	110000	1336	1336	1336	1336	1336	0
545	20250307	105900	1336	1336	1336	1336	1336	0
546	20250307	105800	1336	1336	1336	1336	1336	0
547	20250307	105700	1336	1336	1336	1336	1336	0
548	20250307	105600	1336	1336	1336	1336	1336	0
549	20250307	105500	1336	1336	1336	1336	1336	0
550	20250307	105400	1336	1336	1336	1336	1336	0
551	20250307	105300	1336	1336	1336	1336	1336	0
552	20250307	105200	1336	1336	1336	1336	1336	0
553	20250307	105100	1336	1336	1336	1336	1336	0
554	20250307	105000	1336	1336	1336	1336	1336	0
555	20250307	104900	1336	1336	1336	1336	1336	0
556	20250307	104800	1336	1336	1336	1336	1336	0
557	20250307	104700	1336	1336	1336	1336	1336	0
558	20250307	104600	1336	1336	1336	1336	1336	0
559	20250307	104500	1336	1336	1336	1336	1336	0
560	20250307	104400	1336	1336	1336	1336	1336	0
561	20250307	104300	1336	1336	1336	1336	1336	0
562	20250307	104200	1336	1336	1336	1336	1336	0
563	20250307	104100	1336	1336	1336	1336	1336	0
564	20250307	104000	1336	1336	1336	1336	1336	0
565	20250307	103900	1336	1336	1336	1336	1336	0
566	20250307	103800	1336	1336	1336	1336	1336	0
567	20250307	103700	1336	1336	1336	1336	1336	0
568	20250307	103600	1336	1336	1336	1336	1336	0
569	20250307	103500	1336	1336	1336	1336	1336	1
570	20250307	103400	0	1340	1340	1340	1340	0
571	20250307	103300	0	1340	1340	1340	1340	0
572	20250307	103200	0	1340	1340	1340	1340	0
573	20250307	103100	0	1340	1340	1340	1340	0
574	20250307	103000	0	1340	1340	1340	1340	0
575	20250307	102900	0	1340	1340	1340	1340	0
576	20250307	102800	0	1340	1340	1340	1340	0
577	20250307	102700	0	1340	1340	1340	1340	0
578	20250307	102600	0	1340	1340	1340	1340	0
579	20250307	102500	0	1340	1340	1340	1340	0
580	20250307	102400	0	1340	1340	1340	1340	0
581	20250307	102300	0	1340	1340	1340	1340	0
582	20250307	102200	0	1340	1340	1340	1340	0
583	20250307	102100	0	1340	1340	1340	1340	0
584	20250307	102000	0	1340	1340	1340	1340	0
585	20250307	101900	0	1340	1340	1340	1340	0
586	20250307	101800	0	1340	1340	1340	1340	0
587	20250307	101700	0	1340	1340	1340	1340	0
588	20250307	101600	0	1340	1340	1340	1340	0
589	20250307	101500	0	1340	1340	1340	1340	0
590	20250307	101400	0	1340	1340	1340	1340	0
591	20250307	101300	0	1340	1340	1340	1340	0
592	20250307	101200	0	1340	1340	1340	1340	0
593	20250307	101100	0	1340	1340	1340	1340	0
594	20250307	101000	0	1340	1340	1340	1340	0
595	20250307	100900	0	1340	1340	1340	1340	0
596	20250307	100800	0	1340	1340	1340	1340	0
597	20250307	100700	0	1340	1340	1340	1340	0
598	20250307	100600	0	1340	1340	1340	1340	0
599	20250307	100500	0	1340	1340	1340	1340	0
600	20250307	100400	0	1340	1340	1340	1340	0
601	20250307	100300	0	1340	1340	1340	1340	0
602	20250307	100200	0	1340	1340	1340	1340	0
603	20250307	100100	0	1340	1340	1340	1340	0
604	20250307	100000	0	1340	1340	1340	1340	0
605	20250307	095900	0	1340	1340	1340	1340	0
606	20250307	095800	0	1340	1340	1340	1340	0
607	20250307	095700	0	1340	1340	1340	1340	0
608	20250307	095600	0	1340	1340	1340	1340	0
609	20250307	095500	0	1340	1340	1340	1340	0
610	20250307	095400	0	1340	1340	1340	1340	0
611	20250307	095300	0	1340	1340	1340	1340	0
612	20250307	095200	0	1340	1340	1340	1340	0
613	20250307	095100	0	1340	1340	1340	1340	0
614	20250307	095000	0	1340	1340	1340	1340	0
615	20250307	094900	0	1340	1340	1340	1340	0
616	20250307	094800	0	1340	1340	1340	1340	0
617	20250307	094700	0	1340	1340	1340	1340	0
618	20250307	094600	0	1340	1340	1340	1340	0
619	20250307	094500	0	1340	1340	1340	1340	0
620	20250307	094400	0	1340	1340	1340	1340	0
621	20250307	094300	0	1340	1340	1340	1340	0
622	20250307	094200	0	1340	1340	1340	1340	0
623	20250307	094100	0	1340	1340	1340	1340	0
624	20250307	094000	0	1340	1340	1340	1340	0
625	20250307	093900	0	1340	1340	1340	1340	0
626	20250307	093800	0	1340	1340	1340	1340	0
627	20250307	093700	0	1340	1340	1340	1340	0
628	20250307	093600	0	1340	1340	1340	1340	0
629	20250307	093500	0	1340	1340	1340	1340	0
630	20250307	093400	0	1340	1340	1340	1340	0
631	20250307	093300	0	1340	1340	1340	1340	0
632	20250307	093200	0	1340	1340	1340	1340	0
633	20250307	093100	0	1340	1340	1340	1340	0
634	20250307	093000	0	1340	1340	1340	1340	0
635	20250307	092900	0	1340	1340	1340	1340	0
636	20250307	092800	0	1340	1340	1340	1340	0
637	20250307	092700	0	1340	1340	1340	1340	0
638	20250307	092600	0	1340	1340	1340	1340	0
639	20250307	092500	0	1340	1340	1340	1340	0
640	20250307	092400	0	1340	1340	1340	1340	0
641	20250307	092300	0	1340	1340	1340	1340	0
642	20250307	092200	0	1340	1340	1340	1340	0
643	20250307	092100	0	1340	1340	1340	1340	0
644	20250307	092000	0	1340	1340	1340	1340	0
645	20250307	091900	0	1340	1340	1340	1340	0
646	20250307	091800	0	1340	1340	1340	1340	0
647	20250307	091700	0	1340	1340	1340	1340	0
648	20250307	091600	0	1340	1340	1340	1340	0
649	20250307	091500	0	1340	1340	1340	1340	0
650	20250307	091400	0	1340	1340	1340	1340	0
651	20250307	091300	0	1340	1340	1340	1340	0
652	20250307	091200	0	1340	1340	1340	1340	0
653	20250307	091100	0	1340	1340	1340	1340	0
654	20250307	091000	0	1340	1340	1340	1340	0
655	20250307	090900	0	1340	1340	1340	1340	0
656	20250307	090800	0	1340	1340	1340	1340	0
657	20250307	090700	0	1340	1340	1340	1340	0
658	20250307	090600	0	1340	1340	1340	1340	0
659	20250307	090500	0	1340	1340	1340	1340	0
660	20250307	090400	0	1340	1340	1340	1340	0
661	20250307	090300	0	1340	1340	1340	1340	0
662	20250307	090200	0	1340	1340	1340	1340	0
663	20250307	090100	0	1340	1340	1340	1340	0
664	20250307	090000	0	1340	1340	1340	1340	0