KissMeData/043100/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192900	28855845	1344	1344	1344	1344	626
3	20250306	192800	28855845	1344	1344	1344	1344	0
4	20250306	192700	28855845	1344	1344	1344	1344	0
5	20250306	192600	28855845	1344	1344	1344	1344	0
6	20250306	192500	28855845	1344	1344	1344	1344	0
7	20250306	192400	28855845	1344	1344	1344	1344	0
8	20250306	192300	28855845	1344	1344	1344	1344	0
9	20250306	192200	28855845	1344	1344	1344	1344	0
10	20250306	192100	28855845	1344	1344	1344	1344	0
11	20250306	192000	28855845	1344	1344	1344	1344	0
12	20250306	191900	28855845	1344	1344	1344	1344	0
13	20250306	191800	28855845	1344	1344	1344	1344	0
14	20250306	191700	28855845	1344	1344	1344	1344	0
15	20250306	191600	28855845	1344	1344	1344	1344	0
16	20250306	191500	28855845	1344	1344	1344	1344	0
17	20250306	191400	28855845	1344	1344	1344	1344	0
18	20250306	191300	28855845	1344	1344	1344	1344	0
19	20250306	191200	28855845	1344	1344	1344	1344	0
20	20250306	191100	28855845	1344	1344	1344	1344	0
21	20250306	191000	28855845	1344	1344	1344	1344	0
22	20250306	190900	28855845	1344	1344	1344	1344	0
23	20250306	190800	28855845	1344	1344	1344	1344	0
24	20250306	190700	28855845	1344	1344	1344	1344	0
25	20250306	190600	28855845	1344	1344	1344	1344	0
26	20250306	190500	28855845	1344	1344	1344	1344	0
27	20250306	190400	28855845	1344	1344	1344	1344	0
28	20250306	190300	28855845	1344	1344	1344	1344	0
29	20250306	190200	28855845	1344	1344	1344	1344	0
30	20250306	190100	28855845	1344	1344	1344	1344	0
31	20250306	190000	28855845	1344	1344	1344	1344	0
32	20250306	185900	28855845	1344	1344	1344	1344	626
33	20250306	185800	28855845	1344	1344	1344	1344	0
34	20250306	185700	28855845	1344	1344	1344	1344	0
35	20250306	185600	28855845	1344	1344	1344	1344	0
36	20250306	185500	28855845	1344	1344	1344	1344	0
37	20250306	185400	28855845	1344	1344	1344	1344	0
38	20250306	185300	28855845	1344	1344	1344	1344	0
39	20250306	185200	28855845	1344	1344	1344	1344	0
40	20250306	185100	28855845	1344	1344	1344	1344	0
41	20250306	185000	28855845	1344	1344	1344	1344	0
42	20250306	184900	28855845	1344	1344	1344	1344	0
43	20250306	184800	28855845	1344	1344	1344	1344	0
44	20250306	184700	28855845	1344	1344	1344	1344	0
45	20250306	184600	28855845	1344	1344	1344	1344	0
46	20250306	184500	28855845	1344	1344	1344	1344	0
47	20250306	184400	28855845	1344	1344	1344	1344	0
48	20250306	184300	28855845	1344	1344	1344	1344	0
49	20250306	184200	28855845	1344	1344	1344	1344	0
50	20250306	184100	28855845	1344	1344	1344	1344	0
51	20250306	184000	28855845	1344	1344	1344	1344	0
52	20250306	183900	28855845	1344	1344	1344	1344	0
53	20250306	183800	28855845	1344	1344	1344	1344	0
54	20250306	183700	28855845	1344	1344	1344	1344	0
55	20250306	183600	28855845	1344	1344	1344	1344	0
56	20250306	183500	28855845	1344	1344	1344	1344	0
57	20250306	183400	28855845	1344	1344	1344	1344	0
58	20250306	183300	28855845	1344	1344	1344	1344	0
59	20250306	183200	28855845	1344	1344	1344	1344	0
60	20250306	183100	28855845	1344	1344	1344	1344	0
61	20250306	183000	28855845	1344	1344	1344	1344	0
62	20250306	182900	28855845	1344	1344	1344	1344	626
63	20250306	182800	28855845	1344	1344	1344	1344	0
64	20250306	182700	28855845	1344	1344	1344	1344	0
65	20250306	182600	28855845	1344	1344	1344	1344	0
66	20250306	182500	28855845	1344	1344	1344	1344	0
67	20250306	182400	28855845	1344	1344	1344	1344	0
68	20250306	182300	28855845	1344	1344	1344	1344	0
69	20250306	182200	28855845	1344	1344	1344	1344	0
70	20250306	182100	28855845	1344	1344	1344	1344	0
71	20250306	182000	28855845	1344	1344	1344	1344	0
72	20250306	181900	28855845	1344	1344	1344	1344	0
73	20250306	181800	28855845	1344	1344	1344	1344	0
74	20250306	181700	28855845	1344	1344	1344	1344	0
75	20250306	181600	28855845	1344	1344	1344	1344	0
76	20250306	181500	28855845	1344	1344	1344	1344	0
77	20250306	181400	28855845	1344	1344	1344	1344	0
78	20250306	181300	28855845	1344	1344	1344	1344	0
79	20250306	181200	28855845	1344	1344	1344	1344	0
80	20250306	181100	28855845	1344	1344	1344	1344	0
81	20250306	181000	28855845	1344	1344	1344	1344	0
82	20250306	180900	28855845	1344	1344	1344	1344	0
83	20250306	180800	28855845	1344	1344	1344	1344	0
84	20250306	180700	28855845	1344	1344	1344	1344	0
85	20250306	180600	28855845	1344	1344	1344	1344	0
86	20250306	180500	28855845	1344	1344	1344	1344	0
87	20250306	180400	28855845	1344	1344	1344	1344	0
88	20250306	180300	28855845	1344	1344	1344	1344	0
89	20250306	180200	28855845	1344	1344	1344	1344	0
90	20250306	180100	28855845	1344	1344	1344	1344	0
91	20250306	180000	28855845	1344	1344	1344	1344	0
92	20250306	175900	28855845	1344	1344	1344	1344	626
93	20250306	175800	28855845	1344	1344	1344	1344	0
94	20250306	175700	28855845	1344	1344	1344	1344	0
95	20250306	175600	28855845	1344	1344	1344	1344	0
96	20250306	175500	28855845	1344	1344	1344	1344	0
97	20250306	175400	28855845	1344	1344	1344	1344	0
98	20250306	175300	28855845	1344	1344	1344	1344	0
99	20250306	175200	28855845	1344	1344	1344	1344	0
100	20250306	175100	28855845	1344	1344	1344	1344	0
101	20250306	175000	28855845	1344	1344	1344	1344	0
102	20250306	174900	28855845	1344	1344	1344	1344	0
103	20250306	174800	28855845	1344	1344	1344	1344	0
104	20250306	174700	28855845	1344	1344	1344	1344	0
105	20250306	174600	28855845	1344	1344	1344	1344	0
106	20250306	174500	28855845	1344	1344	1344	1344	0
107	20250306	174400	28855845	1344	1344	1344	1344	0
108	20250306	174300	28855845	1344	1344	1344	1344	0
109	20250306	174200	28855845	1344	1344	1344	1344	0
110	20250306	174100	28855845	1344	1344	1344	1344	0
111	20250306	174000	28855845	1344	1344	1344	1344	0
112	20250306	173900	28855845	1344	1344	1344	1344	0
113	20250306	173800	28855845	1344	1344	1344	1344	0
114	20250306	173700	28855845	1344	1344	1344	1344	0
115	20250306	173600	28855845	1344	1344	1344	1344	0
116	20250306	173500	28855845	1344	1344	1344	1344	0
117	20250306	173400	28855845	1344	1344	1344	1344	0
118	20250306	173300	28855845	1344	1344	1344	1344	0
119	20250306	173200	28855845	1344	1344	1344	1344	0
120	20250306	173100	28855845	1344	1344	1344	1344	0
121	20250306	173000	28855845	1344	1344	1344	1344	0
122	20250306	172900	28855845	1344	1344	1344	1344	626
123	20250306	172800	28855845	1344	1344	1344	1344	0
124	20250306	172700	28855845	1344	1344	1344	1344	0
125	20250306	172600	28855845	1344	1344	1344	1344	0
126	20250306	172500	28855845	1344	1344	1344	1344	0
127	20250306	172400	28855845	1344	1344	1344	1344	0
128	20250306	172300	28855845	1344	1344	1344	1344	0
129	20250306	172200	28855845	1344	1344	1344	1344	0
130	20250306	172100	28855845	1344	1344	1344	1344	0
131	20250306	172000	28855845	1344	1344	1344	1344	0
132	20250306	171900	28855845	1344	1344	1344	1344	0
133	20250306	171800	28855845	1344	1344	1344	1344	0
134	20250306	171700	28855845	1344	1344	1344	1344	0
135	20250306	171600	28855845	1344	1344	1344	1344	0
136	20250306	171500	28855845	1344	1344	1344	1344	0
137	20250306	171400	28855845	1344	1344	1344	1344	0
138	20250306	171300	28855845	1344	1344	1344	1344	0
139	20250306	171200	28855845	1344	1344	1344	1344	0
140	20250306	171100	28855845	1344	1344	1344	1344	0
141	20250306	171000	28855845	1344	1344	1344	1344	0
142	20250306	170900	28855845	1344	1344	1344	1344	0
143	20250306	170800	28855845	1344	1344	1344	1344	0
144	20250306	170700	28855845	1344	1344	1344	1344	0
145	20250306	170600	28855845	1344	1344	1344	1344	0
146	20250306	170500	28855845	1344	1344	1344	1344	0
147	20250306	170400	28855845	1344	1344	1344	1344	0
148	20250306	170300	28855845	1344	1344	1344	1344	0
149	20250306	170200	28855845	1344	1344	1344	1344	0
150	20250306	170100	28855845	1344	1344	1344	1344	0
151	20250306	170000	28855845	1344	1344	1344	1344	0
152	20250306	165900	28855845	1344	1344	1344	1344	626
153	20250306	165800	28855845	1344	1344	1344	1344	0
154	20250306	165700	28855845	1344	1344	1344	1344	0
155	20250306	165600	28855845	1344	1344	1344	1344	0
156	20250306	165500	28855845	1344	1344	1344	1344	0
157	20250306	165400	28855845	1344	1344	1344	1344	0
158	20250306	165300	28855845	1344	1344	1344	1344	0
159	20250306	165200	28855845	1344	1344	1344	1344	0
160	20250306	165100	28855845	1344	1344	1344	1344	0
161	20250306	165000	28855845	1344	1344	1344	1344	0
162	20250306	164900	28855845	1344	1344	1344	1344	0
163	20250306	164800	28855845	1344	1344	1344	1344	0
164	20250306	164700	28855845	1344	1344	1344	1344	0
165	20250306	164600	28855845	1344	1344	1344	1344	0
166	20250306	164500	28855845	1344	1344	1344	1344	0
167	20250306	164400	28855845	1344	1344	1344	1344	0
168	20250306	164300	28855845	1344	1344	1344	1344	0
169	20250306	164200	28855845	1344	1344	1344	1344	0
170	20250306	164100	28855845	1344	1344	1344	1344	0
171	20250306	164000	28855845	1344	1344	1344	1344	0
172	20250306	163900	28855845	1344	1344	1344	1344	0
173	20250306	163800	28855845	1344	1344	1344	1344	0
174	20250306	163700	28855845	1344	1344	1344	1344	0
175	20250306	163600	28855845	1344	1344	1344	1344	0
176	20250306	163500	28855845	1344	1344	1344	1344	0
177	20250306	163400	28855845	1344	1344	1344	1344	0
178	20250306	163300	28855845	1344	1344	1344	1344	0
179	20250306	163200	28855845	1344	1344	1344	1344	0
180	20250306	163100	28855845	1344	1344	1344	1344	0
181	20250306	163000	28855845	1344	1344	1344	1344	0
182	20250306	162900	28855845	1344	1344	1344	1344	626
183	20250306	162800	28855845	1344	1344	1344	1344	0
184	20250306	162700	28855845	1344	1344	1344	1344	0
185	20250306	162600	28855845	1344	1344	1344	1344	0
186	20250306	162500	28855845	1344	1344	1344	1344	0
187	20250306	162400	28855845	1344	1344	1344	1344	0
188	20250306	162300	28855845	1344	1344	1344	1344	0
189	20250306	162200	28855845	1344	1344	1344	1344	0
190	20250306	162100	28855845	1344	1344	1344	1344	0
191	20250306	162000	28855845	1344	1344	1344	1344	0
192	20250306	161900	28855845	1344	1344	1344	1344	0
193	20250306	161800	28855845	1344	1344	1344	1344	0
194	20250306	161700	28855845	1344	1344	1344	1344	0
195	20250306	161600	28855845	1344	1344	1344	1344	0
196	20250306	161500	28855845	1344	1344	1344	1344	0
197	20250306	161400	28855845	1344	1344	1344	1344	0
198	20250306	161300	28855845	1344	1344	1344	1344	0
199	20250306	161200	28855845	1344	1344	1344	1344	0
200	20250306	161100	28855845	1344	1344	1344	1344	0
201	20250306	161000	28855845	1344	1344	1344	1344	0
202	20250306	160900	28855845	1344	1344	1344	1344	0
203	20250306	160800	28855845	1344	1344	1344	1344	0
204	20250306	160700	28855845	1344	1344	1344	1344	0
205	20250306	160600	28855845	1344	1344	1344	1344	0
206	20250306	160500	28855845	1344	1344	1344	1344	0
207	20250306	160400	28855845	1344	1344	1344	1344	0
208	20250306	160300	28855845	1344	1344	1344	1344	0
209	20250306	160200	28855845	1344	1344	1344	1344	0
210	20250306	160100	28855845	1344	1344	1344	1344	0
211	20250306	160000	28855845	1344	1344	1344	1344	0
212	20250306	155900	28855845	1344	1344	1344	1344	626
213	20250306	155800	28855845	1344	1344	1344	1344	0
214	20250306	155700	28855845	1344	1344	1344	1344	0
215	20250306	155600	28855845	1344	1344	1344	1344	0
216	20250306	155500	28855845	1344	1344	1344	1344	0
217	20250306	155400	28855845	1344	1344	1344	1344	0
218	20250306	155300	28855845	1344	1344	1344	1344	0
219	20250306	155200	28855845	1344	1344	1344	1344	0
220	20250306	155100	28855845	1344	1344	1344	1344	0
221	20250306	155000	28855845	1344	1344	1344	1344	0
222	20250306	154900	28855845	1344	1344	1344	1344	0
223	20250306	154800	28855845	1344	1344	1344	1344	0
224	20250306	154700	28855845	1344	1344	1344	1344	0
225	20250306	154600	28855845	1344	1344	1344	1344	0
226	20250306	154500	28855845	1344	1344	1344	1344	0
227	20250306	154400	28855845	1344	1344	1344	1344	0
228	20250306	154300	28855845	1344	1344	1344	1344	0
229	20250306	154200	28855845	1344	1344	1344	1344	0
230	20250306	154100	28855845	1344	1344	1344	1344	0
231	20250306	154000	28855845	1344	1344	1344	1344	0
232	20250306	153900	28855845	1344	1344	1344	1344	0
233	20250306	153800	28855845	1344	1344	1344	1344	0
234	20250306	153700	28855845	1344	1344	1344	1344	0
235	20250306	153600	28855845	1344	1344	1344	1344	0
236	20250306	153500	28855845	1344	1344	1344	1344	0
237	20250306	153400	28855845	1344	1344	1344	1344	0
238	20250306	153300	28855845	1344	1344	1344	1344	0
239	20250306	153200	28855845	1344	1344	1344	1344	0
240	20250306	153100	28855845	1344	1344	1344	1344	0
241	20250306	153000	28855845	1344	1344	1344	1344	626
242	20250306	152900	28014501	1345	1345	1345	1345	0
243	20250306	152800	28014501	1345	1345	1345	1345	0
244	20250306	152700	28014501	1345	1345	1345	1345	0
245	20250306	152600	28014501	1345	1345	1345	1345	0
246	20250306	152500	28014501	1345	1345	1345	1345	0
247	20250306	152400	28014501	1345	1345	1345	1345	0
248	20250306	152300	28014501	1345	1345	1345	1345	0
249	20250306	152200	28014501	1345	1345	1345	1345	0
250	20250306	152100	28014501	1345	1345	1345	1345	0
251	20250306	152000	28014501	1345	1345	1345	1345	0
252	20250306	151900	28014501	1345	1345	1345	1345	17
253	20250306	151800	27991636	1348	1349	1349	1348	180
254	20250306	151700	27748995	1348	1348	1348	1348	47
255	20250306	151600	27685639	1348	1348	1348	1348	60
256	20250306	151500	27604759	1349	1349	1349	1349	1
257	20250306	151400	27603410	1349	1349	1349	1349	0
258	20250306	151300	27603410	1349	1349	1349	1349	1
259	20250306	151200	27602061	1348	1348	1348	1348	0
260	20250306	151100	27602061	1348	1348	1348	1348	0
261	20250306	151000	27602061	1348	1348	1348	1348	0
262	20250306	150900	27602061	1348	1348	1348	1348	0
263	20250306	150800	27602061	1348	1352	1352	1348	6
264	20250306	150700	27593965	1348	1348	1348	1348	0
265	20250306	150600	27593965	1348	1348	1348	1348	0
266	20250306	150500	27593965	1348	1348	1348	1348	0
267	20250306	150400	27593965	1348	1348	1348	1348	0
268	20250306	150300	27593965	1348	1348	1348	1348	2
269	20250306	150200	27591269	1357	1357	1357	1357	0
270	20250306	150100	27591269	1357	1357	1357	1357	0
271	20250306	150000	27591269	1357	1357	1357	1357	0
272	20250306	145900	27591269	1357	1357	1357	1357	1
273	20250306	145800	27589912	1348	1348	1348	1348	0
274	20250306	145700	27589912	1348	1348	1348	1348	0
275	20250306	145600	27589912	1348	1349	1349	1348	2000
276	20250306	145500	24893535	1357	1357	1357	1357	0
277	20250306	145400	24893535	1357	1357	1357	1357	0
278	20250306	145300	24893535	1357	1357	1357	1357	0
279	20250306	145200	24893535	1357	1357	1357	1357	0
280	20250306	145100	24893535	1357	1357	1357	1357	0
281	20250306	145000	24893535	1357	1357	1357	1357	0
282	20250306	144900	24893535	1357	1357	1357	1357	0
283	20250306	144800	24893535	1357	1357	1357	1357	0
284	20250306	144700	24893535	1357	1357	1357	1357	0
285	20250306	144600	24893535	1357	1357	1357	1357	1
286	20250306	144500	24892178	1349	1349	1349	1349	0
287	20250306	144400	24892178	1349	1349	1349	1349	0
288	20250306	144300	24892178	1349	1349	1349	1349	0
289	20250306	144200	24892178	1349	1349	1349	1349	0
290	20250306	144100	24892178	1349	1349	1349	1349	0
291	20250306	144000	24892178	1349	1349	1349	1349	0
292	20250306	143900	24892178	1349	1349	1349	1349	0
293	20250306	143800	24892178	1349	1349	1349	1349	0
294	20250306	143700	24892178	1349	1349	1349	1349	0
295	20250306	143600	24892178	1349	1349	1349	1349	0
296	20250306	143500	24892178	1349	1349	1349	1349	0
297	20250306	143400	24892178	1349	1349	1349	1349	0
298	20250306	143300	24892178	1349	1349	1349	1349	0
299	20250306	143200	24892178	1349	1349	1349	1349	0
300	20250306	143100	24892178	1349	1349	1349	1349	0
301	20250306	143000	24892178	1349	1349	1349	1349	1
302	20250306	142900	24890829	1348	1348	1348	1348	0
303	20250306	142800	24890829	1348	1348	1348	1348	0
304	20250306	142700	24890829	1348	1348	1348	1348	1
305	20250306	142600	24889481	1348	1348	1348	1348	0
306	20250306	142500	24889481	1348	1348	1348	1348	0
307	20250306	142400	24889481	1348	1348	1348	1348	555
308	20250306	142300	24141341	1348	1348	1348	1348	0
309	20250306	142200	24141341	1348	1348	1348	1348	0
310	20250306	142100	24141341	1348	1348	1348	1348	0
311	20250306	142000	24141341	1348	1348	1348	1348	0
312	20250306	141900	24141341	1348	1348	1348	1348	0
313	20250306	141800	24141341	1348	1348	1348	1348	0
314	20250306	141700	24141341	1348	1348	1348	1348	2
315	20250306	141600	24138645	1348	1348	1348	1348	0
316	20250306	141500	24138645	1348	1348	1348	1348	0
317	20250306	141400	24138645	1348	1348	1348	1348	0
318	20250306	141300	24138645	1348	1348	1348	1348	0
319	20250306	141200	24138645	1348	1348	1348	1348	0
320	20250306	141100	24138645	1348	1348	1348	1348	0
321	20250306	141000	24138645	1348	1348	1348	1348	0
322	20250306	140900	24138645	1348	1348	1348	1348	0
323	20250306	140800	24138645	1348	1348	1348	1348	0
324	20250306	140700	24138645	1348	1348	1348	1348	1
325	20250306	140600	24137297	1345	1345	1345	1345	0
326	20250306	140500	24137297	1345	1345	1345	1345	0
327	20250306	140400	24137297	1345	1345	1345	1345	0
328	20250306	140300	24137297	1345	1345	1345	1345	267
329	20250306	140200	23778182	1348	1348	1348	1348	0
330	20250306	140100	23778182	1348	1348	1348	1348	0
331	20250306	140000	23778182	1348	1348	1348	1348	0
332	20250306	135900	23778182	1348	1348	1348	1348	0
333	20250306	135800	23778182	1348	1348	1348	1348	0
334	20250306	135700	23778182	1348	1348	1348	1348	0
335	20250306	135600	23778182	1348	1348	1348	1348	0
336	20250306	135500	23778182	1348	1348	1348	1348	100
337	20250306	135400	23643382	1348	1348	1348	1348	98
338	20250306	135300	23511278	1348	1348	1348	1348	0
339	20250306	135200	23511278	1348	1348	1348	1348	0
340	20250306	135100	23511278	1348	1348	1348	1348	0
341	20250306	135000	23511278	1348	1348	1348	1348	0
342	20250306	134900	23511278	1348	1348	1348	1348	0
343	20250306	134800	23511278	1348	1348	1348	1348	0
344	20250306	134700	23511278	1348	1348	1348	1348	0
345	20250306	134600	23511278	1348	1348	1348	1348	0
346	20250306	134500	23511278	1348	1348	1348	1348	0
347	20250306	134400	23511278	1348	1348	1348	1348	0
348	20250306	134300	23511278	1348	1348	1348	1348	0
349	20250306	134200	23511278	1348	1348	1348	1348	0
350	20250306	134100	23511278	1348	1348	1348	1348	0
351	20250306	134000	23511278	1348	1348	1348	1348	0
352	20250306	133900	23511278	1348	1348	1348	1348	2
353	20250306	133800	23508582	1349	1349	1349	1349	0
354	20250306	133700	23508582	1349	1349	1349	1349	0
355	20250306	133600	23508582	1349	1349	1349	1349	0
356	20250306	133500	23508582	1349	1349	1349	1349	0
357	20250306	133400	23508582	1349	1349	1349	1349	0
358	20250306	133300	23508582	1349	1349	1349	1349	0
359	20250306	133200	23508582	1349	1349	1349	1349	0
360	20250306	133100	23508582	1349	1349	1349	1349	1
361	20250306	133000	23507233	1345	1345	1345	1345	0
362	20250306	132900	23507233	1345	1345	1345	1345	202
363	20250306	132800	23235543	1348	1348	1348	1348	0
364	20250306	132700	23235543	1348	1348	1348	1348	50
365	20250306	132600	23168143	1348	1348	1348	1348	0
366	20250306	132500	23168143	1348	1348	1348	1348	0
367	20250306	132400	23168143	1348	1348	1348	1348	100
368	20250306	132300	23033343	1349	1349	1349	1349	0
369	20250306	132200	23033343	1349	1349	1349	1349	0
370	20250306	132100	23033343	1349	1349	1349	1349	100
371	20250306	132000	22898443	1349	1349	1349	1349	0
372	20250306	131900	22898443	1349	1349	1349	1349	500
373	20250306	131800	22223943	1349	1349	1349	1349	0
374	20250306	131700	22223943	1349	1349	1349	1349	0
375	20250306	131600	22223943	1349	1349	1349	1349	0
376	20250306	131500	22223943	1349	1349	1349	1349	0
377	20250306	131400	22223943	1349	1349	1349	1349	0
378	20250306	131300	22223943	1349	1349	1349	1349	2
379	20250306	131200	22221245	1349	1349	1349	1349	0
380	20250306	131100	22221245	1349	1349	1349	1349	0
381	20250306	131000	22221245	1349	1349	1349	1349	0
382	20250306	130900	22221245	1349	1349	1349	1349	0
383	20250306	130800	22221245	1349	1349	1349	1349	3
384	20250306	130700	22217198	1349	1349	1349	1349	0
385	20250306	130600	22217198	1349	1349	1349	1349	0
386	20250306	130500	22217198	1349	1349	1349	1349	0
387	20250306	130400	22217198	1349	1349	1349	1349	0
388	20250306	130300	22217198	1349	1349	1349	1349	0
389	20250306	130200	22217198	1349	1349	1349	1349	0
390	20250306	130100	22217198	1349	1349	1349	1349	0
391	20250306	130000	22217198	1349	1349	1349	1349	0
392	20250306	125900	22217198	1349	1349	1349	1349	0
393	20250306	125800	22217198	1349	1349	1349	1349	0
394	20250306	125700	22217198	1349	1349	1349	1349	0
395	20250306	125600	22217198	1349	1349	1349	1349	0
396	20250306	125500	22217198	1349	1349	1349	1349	0
397	20250306	125400	22217198	1349	1349	1349	1349	5
398	20250306	125300	22210453	1349	1349	1349	1349	0
399	20250306	125200	22210453	1349	1350	1350	1349	1622
400	20250306	125100	20022319	1349	1349	1349	1349	0
401	20250306	125000	20022319	1349	1349	1349	1349	0
402	20250306	124900	20022319	1349	1349	1349	1349	0
403	20250306	124800	20022319	1349	1349	1349	1349	0
404	20250306	124700	20022319	1349	1349	1349	1349	0
405	20250306	124600	20022319	1349	1349	1349	1349	0
406	20250306	124500	20022319	1349	1349	1349	1349	0
407	20250306	124400	20022319	1349	1349	1349	1349	0
408	20250306	124300	20022319	1349	1349	1349	1349	112
409	20250306	124200	19871231	1349	1349	1349	1349	0
410	20250306	124100	19871231	1349	1349	1349	1349	0
411	20250306	124000	19871231	1349	1349	1349	1349	0
412	20250306	123900	19871231	1349	1349	1349	1349	0
413	20250306	123800	19871231	1349	1349	1349	1349	964
414	20250306	123700	18570795	1349	1349	1349	1349	0
415	20250306	123600	18570795	1349	1349	1349	1349	0
416	20250306	123500	18570795	1349	1349	1349	1349	0
417	20250306	123400	18570795	1349	1349	1349	1349	0
418	20250306	123300	18570795	1349	1349	1349	1349	0
419	20250306	123200	18570795	1349	1349	1349	1349	0
420	20250306	123100	18570795	1349	1349	1349	1349	0
421	20250306	123000	18570795	1349	1349	1349	1349	0
422	20250306	122900	18570795	1349	1349	1349	1349	0
423	20250306	122800	18570795	1349	1349	1349	1349	0
424	20250306	122700	18570795	1349	1349	1349	1349	0
425	20250306	122600	18570795	1349	1349	1349	1349	0
426	20250306	122500	18570795	1349	1349	1349	1349	0
427	20250306	122400	18570795	1349	1349	1349	1349	0
428	20250306	122300	18570795	1349	1349	1349	1349	0
429	20250306	122200	18570795	1349	1349	1349	1349	0
430	20250306	122100	18570795	1349	1349	1349	1349	0
431	20250306	122000	18570795	1349	1349	1349	1349	0
432	20250306	121900	18570795	1349	1350	1350	1349	66
433	20250306	121800	18481705	1358	1358	1358	1358	0
434	20250306	121700	18481705	1358	1360	1360	1358	94
435	20250306	121600	18353867	1360	1360	1360	1360	0
436	20250306	121500	18353867	1360	1360	1360	1360	0
437	20250306	121400	18353867	1360	1360	1360	1360	0
438	20250306	121300	18353867	1360	1360	1360	1360	0
439	20250306	121200	18353867	1360	1360	1360	1360	0
440	20250306	121100	18353867	1360	1360	1360	1360	0
441	20250306	121000	18353867	1360	1360	1360	1360	0
442	20250306	120900	18353867	1360	1360	1360	1360	0
443	20250306	120800	18353867	1360	1360	1360	1360	0
444	20250306	120700	18353867	1360	1360	1360	1360	0
445	20250306	120600	18353867	1360	1360	1360	1360	0
446	20250306	120500	18353867	1360	1360	1360	1360	0
447	20250306	120400	18353867	1360	1360	1360	1360	0
448	20250306	120300	18353867	1360	1360	1360	1360	0
449	20250306	120200	18353867	1360	1360	1360	1360	0
450	20250306	120100	18353867	1360	1360	1360	1360	0
451	20250306	120000	18353867	1360	1360	1360	1360	0
452	20250306	115900	18353867	1360	1360	1360	1360	0
453	20250306	115800	18353867	1360	1360	1360	1360	0
454	20250306	115700	18353867	1360	1360	1360	1360	0
455	20250306	115600	18353867	1360	1360	1360	1360	0
456	20250306	115500	18353867	1360	1360	1360	1360	0
457	20250306	115400	18353867	1360	1360	1360	1360	0
458	20250306	115300	18353867	1360	1360	1360	1360	0
459	20250306	115200	18353867	1360	1360	1360	1360	0
460	20250306	115100	18353867	1360	1360	1360	1360	0
461	20250306	115000	18353867	1360	1360	1360	1360	0
462	20250306	114900	18353867	1360	1360	1360	1360	0
463	20250306	114800	18353867	1360	1360	1360	1360	2
464	20250306	114700	18351147	1362	1362	1362	1362	0
465	20250306	114600	18351147	1362	1362	1362	1362	0
466	20250306	114500	18351147	1362	1362	1362	1362	0
467	20250306	114400	18351147	1362	1362	1362	1362	0
468	20250306	114300	18351147	1362	1362	1362	1362	0
469	20250306	114200	18351147	1362	1362	1362	1362	0
470	20250306	114100	18351147	1362	1362	1362	1362	0
471	20250306	114000	18351147	1362	1362	1362	1362	0
472	20250306	113900	18351147	1362	1362	1362	1362	0
473	20250306	113800	18351147	1362	1362	1362	1362	0
474	20250306	113700	18351147	1362	1362	1362	1362	0
475	20250306	113600	18351147	1362	1362	1362	1362	0
476	20250306	113500	18351147	1362	1362	1362	1362	0
477	20250306	113400	18351147	1362	1362	1362	1362	0
478	20250306	113300	18351147	1362	1362	1362	1362	0
479	20250306	113200	18351147	1362	1362	1362	1362	0
480	20250306	113100	18351147	1362	1362	1362	1362	0
481	20250306	113000	18351147	1362	1362	1362	1362	0
482	20250306	112900	18351147	1362	1362	1362	1362	0
483	20250306	112800	18351147	1362	1362	1362	1362	0
484	20250306	112700	18351147	1362	1362	1362	1362	0
485	20250306	112600	18351147	1362	1362	1362	1362	0
486	20250306	112500	18351147	1362	1362	1362	1362	0
487	20250306	112400	18351147	1362	1352	1362	1352	2311
488	20250306	112300	15211253	1347	1347	1347	1347	0
489	20250306	112200	15211253	1347	1347	1347	1347	0
490	20250306	112100	15211253	1347	1347	1347	1347	574
491	20250306	112000	14438075	1347	1347	1347	1347	0
492	20250306	111900	14438075	1347	1347	1347	1347	0
493	20250306	111800	14438075	1347	1347	1347	1347	0
494	20250306	111700	14438075	1347	1347	1347	1347	2
495	20250306	111600	14435381	1347	1347	1347	1347	0
496	20250306	111500	14435381	1347	1347	1347	1347	0
497	20250306	111400	14435381	1347	1347	1347	1347	0
498	20250306	111300	14435381	1347	1347	1347	1347	0
499	20250306	111200	14435381	1347	1347	1347	1347	0
500	20250306	111100	14435381	1347	1347	1347	1347	0
501	20250306	111000	14435381	1347	1347	1347	1347	0
502	20250306	110900	14435381	1347	1347	1347	1347	0
503	20250306	110800	14435381	1347	1347	1347	1347	0
504	20250306	110700	14435381	1347	1347	1347	1347	0
505	20250306	110600	14435381	1347	1347	1347	1347	1
506	20250306	110500	14434034	1338	1338	1338	1338	0
507	20250306	110400	14434034	1338	1340	1340	1338	58
508	20250306	110300	14356396	1347	1347	1347	1347	0
509	20250306	110200	14356396	1347	1347	1347	1347	0
510	20250306	110100	14356396	1347	1347	1347	1347	0
511	20250306	110000	14356396	1347	1340	1347	1340	270
512	20250306	105900	13994589	1340	1340	1340	1340	46
513	20250306	105800	13932949	1338	1338	1338	1338	0
514	20250306	105700	13932949	1338	1338	1338	1338	0
515	20250306	105600	13932949	1338	1338	1338	1338	0
516	20250306	105500	13932949	1338	1338	1338	1338	0
517	20250306	105400	13932949	1338	1338	1338	1338	0
518	20250306	105300	13932949	1338	1338	1338	1338	0
519	20250306	105200	13932949	1338	1338	1338	1338	0
520	20250306	105100	13932949	1338	1338	1338	1338	0
521	20250306	105000	13932949	1338	1338	1338	1338	0
522	20250306	104900	13932949	1338	1338	1338	1338	0
523	20250306	104800	13932949	1338	1338	1338	1338	0
524	20250306	104700	13932949	1338	1338	1338	1338	0
525	20250306	104600	13932949	1338	1338	1338	1338	0
526	20250306	104500	13932949	1338	1338	1338	1338	0
527	20250306	104400	13932949	1338	1338	1338	1338	0
528	20250306	104300	13932949	1338	1338	1338	1338	0
529	20250306	104200	13932949	1338	1338	1338	1338	0
530	20250306	104100	13932949	1338	1338	1338	1338	0
531	20250306	104000	13932949	1338	1338	1338	1338	82
532	20250306	103900	13823233	1340	1343	1343	1340	1363
533	20250306	103800	11996751	1344	1348	1348	1344	1388
534	20250306	103700	10126896	1349	1349	1349	1349	1
535	20250306	103600	10125547	1349	1349	1349	1349	0
536	20250306	103500	10125547	1349	1349	1349	1349	0
537	20250306	103400	10125547	1349	1349	1349	1349	0
538	20250306	103300	10125547	1349	1349	1349	1349	0
539	20250306	103200	10125547	1349	1349	1349	1349	0
540	20250306	103100	10125547	1349	1349	1349	1349	0
541	20250306	103000	10125547	1349	1349	1349	1349	0
542	20250306	102900	10125547	1349	1349	1349	1349	6
543	20250306	102800	10117453	1349	1349	1349	1349	0
544	20250306	102700	10117453	1349	1349	1349	1349	0
545	20250306	102600	10117453	1349	1349	1349	1349	20
546	20250306	102500	10090473	1356	1356	1356	1356	0
547	20250306	102400	10090473	1356	1356	1356	1356	0
548	20250306	102300	10090473	1356	1356	1356	1356	20
549	20250306	102200	10063353	1348	1348	1348	1348	0
550	20250306	102100	10063353	1348	1348	1348	1348	0
551	20250306	102000	10063353	1348	1348	1348	1348	0
552	20250306	101900	10063353	1348	1348	1348	1348	0
553	20250306	101800	10063353	1348	1348	1348	1348	0
554	20250306	101700	10063353	1348	1348	1348	1348	0
555	20250306	101600	10063353	1348	1349	1349	1348	5
556	20250306	101500	10056611	1356	1356	1356	1356	0
557	20250306	101400	10056611	1356	1356	1356	1356	0
558	20250306	101300	10056611	1356	1356	1356	1356	0
559	20250306	101200	10056611	1356	1356	1356	1356	0
560	20250306	101100	10056611	1356	1356	1356	1356	0
561	20250306	101000	10056611	1356	1356	1356	1356	0
562	20250306	100900	10056611	1356	1356	1356	1356	1
563	20250306	100800	10055255	1347	1347	1347	1347	0
564	20250306	100700	10055255	1347	1347	1347	1347	0
565	20250306	100600	10055255	1347	1347	1347	1347	0
566	20250306	100500	10055255	1347	1347	1347	1347	0
567	20250306	100400	10055255	1347	1347	1347	1347	0
568	20250306	100300	10055255	1347	1347	1347	1347	0
569	20250306	100200	10055255	1347	1347	1347	1347	0
570	20250306	100100	10055255	1347	1347	1347	1347	0
571	20250306	100000	10055255	1347	1347	1347	1347	0
572	20250306	095900	10055255	1347	1347	1347	1347	200
573	20250306	095800	9785855	1347	1347	1347	1347	0
574	20250306	095700	9785855	1347	1347	1347	1347	0
575	20250306	095600	9785855	1347	1349	1349	1347	1449
576	20250306	095500	7833202	1352	1352	1352	1352	0
577	20250306	095400	7833202	1352	1354	1354	1352	11
578	20250306	095300	7818328	1356	1356	1356	1356	0
579	20250306	095200	7818328	1356	1356	1356	1356	0
580	20250306	095100	7818328	1356	1356	1356	1356	20
581	20250306	095000	7791208	1356	1356	1356	1356	0
582	20250306	094900	7791208	1356	1356	1356	1356	0
583	20250306	094800	7791208	1356	1356	1356	1356	0
584	20250306	094700	7791208	1356	1356	1356	1356	0
585	20250306	094600	7791208	1356	1356	1356	1356	1
586	20250306	094500	7789852	1349	1349	1349	1349	88
587	20250306	094400	7671140	1350	1350	1350	1350	3
588	20250306	094300	7667090	1356	1356	1356	1356	0
589	20250306	094200	7667090	1356	1356	1356	1356	0
590	20250306	094100	7667090	1356	1356	1356	1356	0
591	20250306	094000	7667090	1356	1356	1356	1356	0
592	20250306	093900	7667090	1356	1356	1356	1356	1
593	20250306	093800	7665734	1349	1349	1349	1349	0
594	20250306	093700	7665734	1349	1349	1349	1349	0
595	20250306	093600	7665734	1349	1349	1349	1349	0
596	20250306	093500	7665734	1349	1349	1349	1349	0
597	20250306	093400	7665734	1349	1349	1349	1349	2
598	20250306	093300	7663036	1348	1348	1348	1348	100
599	20250306	093200	7528236	1357	1357	1357	1357	0
600	20250306	093100	7528236	1357	1357	1357	1357	0
601	20250306	093000	7528236	1357	1357	1357	1357	0
602	20250306	092900	7528236	1357	1357	1357	1357	0
603	20250306	092800	7528236	1357	1357	1357	1357	1
604	20250306	092700	7526879	1349	1349	1349	1349	0
605	20250306	092600	7526879	1349	1349	1349	1349	85
606	20250306	092500	7412214	1362	1362	1362	1362	0
607	20250306	092400	7412214	1362	1362	1362	1362	0
608	20250306	092300	7412214	1362	1362	1362	1362	0
609	20250306	092200	7412214	1362	1349	1362	1348	777
610	20250306	092100	6354591	1347	1347	1347	1347	0
611	20250306	092000	6354591	1347	1347	1347	1347	0
612	20250306	091900	6354591	1347	1347	1347	1347	0
613	20250306	091800	6354591	1347	1347	1347	1347	0
614	20250306	091700	6354591	1347	1347	1347	1347	0
615	20250306	091600	6354591	1347	1349	1349	1347	2000
616	20250306	091500	3659756	1347	1347	1347	1347	0
617	20250306	091400	3659756	1347	1347	1347	1347	1000
618	20250306	091300	2312756	1347	1350	1350	1347	1388
619	20250306	091200	443096	1363	1363	1363	1363	0
620	20250306	091100	443096	1363	1363	1363	1363	0
621	20250306	091000	443096	1363	1363	1363	1363	0
622	20250306	090900	443096	1363	1363	1363	1363	0
623	20250306	090800	443096	1363	1363	1363	1363	0
624	20250306	090700	443096	1363	1363	1363	1363	176
625	20250306	090600	203208	1350	1350	1350	1350	0
626	20250306	090500	203208	1350	1350	1350	1350	0
627	20250306	090400	203208	1350	1350	1350	1350	0
628	20250306	090300	203208	1350	1350	1350	1350	0
629	20250306	090200	203208	1350	1350	1350	1350	0
630	20250306	090100	203208	1350	1350	1350	1350	2
631	20250306	090000	200508	1364	1364	1364	1364	147