KissMeData/069640/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195200	8890914	1153	1153	1153	1153	139
3	20250304	195100	8890914	1153	1153	1153	1153	0
4	20250304	195000	8890914	1153	1153	1153	1153	0
5	20250304	194900	8890914	1153	1153	1153	1153	0
6	20250304	194800	8890914	1153	1153	1153	1153	0
7	20250304	194700	8890914	1153	1153	1153	1153	0
8	20250304	194600	8890914	1153	1153	1153	1153	0
9	20250304	194500	8890914	1153	1153	1153	1153	0
10	20250304	194400	8890914	1153	1153	1153	1153	0
11	20250304	194300	8890914	1153	1153	1153	1153	0
12	20250304	194200	8890914	1153	1153	1153	1153	0
13	20250304	194100	8890914	1153	1153	1153	1153	0
14	20250304	194000	8890914	1153	1153	1153	1153	0
15	20250304	193900	8890914	1153	1153	1153	1153	0
16	20250304	193800	8890914	1153	1153	1153	1153	0
17	20250304	193700	8890914	1153	1153	1153	1153	0
18	20250304	193600	8890914	1153	1153	1153	1153	0
19	20250304	193500	8890914	1153	1153	1153	1153	0
20	20250304	193400	8890914	1153	1153	1153	1153	0
21	20250304	193300	8890914	1153	1153	1153	1153	0
22	20250304	193200	8890914	1153	1153	1153	1153	0
23	20250304	193100	8890914	1153	1153	1153	1153	0
24	20250304	193000	8890914	1153	1153	1153	1153	0
25	20250304	192900	8890914	1153	1153	1153	1153	0
26	20250304	192800	8890914	1153	1153	1153	1153	0
27	20250304	192700	8890914	1153	1153	1153	1153	0
28	20250304	192600	8890914	1153	1153	1153	1153	0
29	20250304	192500	8890914	1153	1153	1153	1153	0
30	20250304	192400	8890914	1153	1153	1153	1153	0
31	20250304	192300	8890914	1153	1153	1153	1153	0
32	20250304	192200	8890914	1153	1153	1153	1153	139
33	20250304	192100	8890914	1153	1153	1153	1153	0
34	20250304	192000	8890914	1153	1153	1153	1153	0
35	20250304	191900	8890914	1153	1153	1153	1153	0
36	20250304	191800	8890914	1153	1153	1153	1153	0
37	20250304	191700	8890914	1153	1153	1153	1153	0
38	20250304	191600	8890914	1153	1153	1153	1153	0
39	20250304	191500	8890914	1153	1153	1153	1153	0
40	20250304	191400	8890914	1153	1153	1153	1153	0
41	20250304	191300	8890914	1153	1153	1153	1153	0
42	20250304	191200	8890914	1153	1153	1153	1153	0
43	20250304	191100	8890914	1153	1153	1153	1153	0
44	20250304	191000	8890914	1153	1153	1153	1153	0
45	20250304	190900	8890914	1153	1153	1153	1153	0
46	20250304	190800	8890914	1153	1153	1153	1153	0
47	20250304	190700	8890914	1153	1153	1153	1153	0
48	20250304	190600	8890914	1153	1153	1153	1153	0
49	20250304	190500	8890914	1153	1153	1153	1153	0
50	20250304	190400	8890914	1153	1153	1153	1153	0
51	20250304	190300	8890914	1153	1153	1153	1153	0
52	20250304	190200	8890914	1153	1153	1153	1153	0
53	20250304	190100	8890914	1153	1153	1153	1153	0
54	20250304	190000	8890914	1153	1153	1153	1153	0
55	20250304	185900	8890914	1153	1153	1153	1153	0
56	20250304	185800	8890914	1153	1153	1153	1153	0
57	20250304	185700	8890914	1153	1153	1153	1153	0
58	20250304	185600	8890914	1153	1153	1153	1153	0
59	20250304	185500	8890914	1153	1153	1153	1153	0
60	20250304	185400	8890914	1153	1153	1153	1153	0
61	20250304	185300	8890914	1153	1153	1153	1153	0
62	20250304	185200	8890914	1153	1153	1153	1153	139
63	20250304	185100	8890914	1153	1153	1153	1153	0
64	20250304	185000	8890914	1153	1153	1153	1153	0
65	20250304	184900	8890914	1153	1153	1153	1153	0
66	20250304	184800	8890914	1153	1153	1153	1153	0
67	20250304	184700	8890914	1153	1153	1153	1153	0
68	20250304	184600	8890914	1153	1153	1153	1153	0
69	20250304	184500	8890914	1153	1153	1153	1153	0
70	20250304	184400	8890914	1153	1153	1153	1153	0
71	20250304	184300	8890914	1153	1153	1153	1153	0
72	20250304	184200	8890914	1153	1153	1153	1153	0
73	20250304	184100	8890914	1153	1153	1153	1153	0
74	20250304	184000	8890914	1153	1153	1153	1153	0
75	20250304	183900	8890914	1153	1153	1153	1153	0
76	20250304	183800	8890914	1153	1153	1153	1153	0
77	20250304	183700	8890914	1153	1153	1153	1153	0
78	20250304	183600	8890914	1153	1153	1153	1153	0
79	20250304	183500	8890914	1153	1153	1153	1153	0
80	20250304	183400	8890914	1153	1153	1153	1153	0
81	20250304	183300	8890914	1153	1153	1153	1153	0
82	20250304	183200	8890914	1153	1153	1153	1153	0
83	20250304	183100	8890914	1153	1153	1153	1153	0
84	20250304	183000	8890914	1153	1153	1153	1153	0
85	20250304	182900	8890914	1153	1153	1153	1153	0
86	20250304	182800	8890914	1153	1153	1153	1153	0
87	20250304	182700	8890914	1153	1153	1153	1153	0
88	20250304	182600	8890914	1153	1153	1153	1153	0
89	20250304	182500	8890914	1153	1153	1153	1153	0
90	20250304	182400	8890914	1153	1153	1153	1153	0
91	20250304	182300	8890914	1153	1153	1153	1153	0
92	20250304	182200	8890914	1153	1153	1153	1153	139
93	20250304	182100	8890914	1153	1153	1153	1153	0
94	20250304	182000	8890914	1153	1153	1153	1153	0
95	20250304	181900	8890914	1153	1153	1153	1153	0
96	20250304	181800	8890914	1153	1153	1153	1153	0
97	20250304	181700	8890914	1153	1153	1153	1153	0
98	20250304	181600	8890914	1153	1153	1153	1153	0
99	20250304	181500	8890914	1153	1153	1153	1153	0
100	20250304	181400	8890914	1153	1153	1153	1153	0
101	20250304	181300	8890914	1153	1153	1153	1153	0
102	20250304	181200	8890914	1153	1153	1153	1153	0
103	20250304	181100	8890914	1153	1153	1153	1153	0
104	20250304	181000	8890914	1153	1153	1153	1153	0
105	20250304	180900	8890914	1153	1153	1153	1153	0
106	20250304	180800	8890914	1153	1153	1153	1153	0
107	20250304	180700	8890914	1153	1153	1153	1153	0
108	20250304	180600	8890914	1153	1153	1153	1153	0
109	20250304	180500	8890914	1153	1153	1153	1153	0
110	20250304	180400	8890914	1153	1153	1153	1153	0
111	20250304	180300	8890914	1153	1153	1153	1153	0
112	20250304	180200	8890914	1153	1153	1153	1153	0
113	20250304	180100	8890914	1153	1153	1153	1153	0
114	20250304	180000	8890914	1153	1153	1153	1153	0
115	20250304	175900	8890914	1153	1153	1153	1153	0
116	20250304	175800	8890914	1153	1153	1153	1153	0
117	20250304	175700	8890914	1153	1153	1153	1153	0
118	20250304	175600	8890914	1153	1153	1153	1153	0
119	20250304	175500	8890914	1153	1153	1153	1153	0
120	20250304	175400	8890914	1153	1153	1153	1153	0
121	20250304	175300	8890914	1153	1153	1153	1153	0
122	20250304	175200	8890914	1153	1153	1153	1153	139
123	20250304	175100	8890914	1153	1153	1153	1153	0
124	20250304	175000	8890914	1153	1153	1153	1153	0
125	20250304	174900	8890914	1153	1153	1153	1153	0
126	20250304	174800	8890914	1153	1153	1153	1153	0
127	20250304	174700	8890914	1153	1153	1153	1153	0
128	20250304	174600	8890914	1153	1153	1153	1153	0
129	20250304	174500	8890914	1153	1153	1153	1153	0
130	20250304	174400	8890914	1153	1153	1153	1153	0
131	20250304	174300	8890914	1153	1153	1153	1153	0
132	20250304	174200	8890914	1153	1153	1153	1153	0
133	20250304	174100	8890914	1153	1153	1153	1153	0
134	20250304	174000	8890914	1153	1153	1153	1153	0
135	20250304	173900	8890914	1153	1153	1153	1153	0
136	20250304	173800	8890914	1153	1153	1153	1153	0
137	20250304	173700	8890914	1153	1153	1153	1153	0
138	20250304	173600	8890914	1153	1153	1153	1153	0
139	20250304	173500	8890914	1153	1153	1153	1153	0
140	20250304	173400	8890914	1153	1153	1153	1153	0
141	20250304	173300	8890914	1153	1153	1153	1153	0
142	20250304	173200	8890914	1153	1153	1153	1153	0
143	20250304	173100	8890914	1153	1153	1153	1153	0
144	20250304	173000	8890914	1153	1153	1153	1153	0
145	20250304	172900	8890914	1153	1153	1153	1153	0
146	20250304	172800	8890914	1153	1153	1153	1153	0
147	20250304	172700	8890914	1153	1153	1153	1153	0
148	20250304	172600	8890914	1153	1153	1153	1153	0
149	20250304	172500	8890914	1153	1153	1153	1153	0
150	20250304	172400	8890914	1153	1153	1153	1153	0
151	20250304	172300	8890914	1153	1153	1153	1153	0
152	20250304	172200	8890914	1153	1153	1153	1153	139
153	20250304	172100	8890914	1153	1153	1153	1153	0
154	20250304	172000	8890914	1153	1153	1153	1153	0
155	20250304	171900	8890914	1153	1153	1153	1153	0
156	20250304	171800	8890914	1153	1153	1153	1153	0
157	20250304	171700	8890914	1153	1153	1153	1153	0
158	20250304	171600	8890914	1153	1153	1153	1153	0
159	20250304	171500	8890914	1153	1153	1153	1153	0
160	20250304	171400	8890914	1153	1153	1153	1153	0
161	20250304	171300	8890914	1153	1153	1153	1153	0
162	20250304	171200	8890914	1153	1153	1153	1153	0
163	20250304	171100	8890914	1153	1153	1153	1153	0
164	20250304	171000	8890914	1153	1153	1153	1153	0
165	20250304	170900	8890914	1153	1153	1153	1153	0
166	20250304	170800	8890914	1153	1153	1153	1153	0
167	20250304	170700	8890914	1153	1153	1153	1153	0
168	20250304	170600	8890914	1153	1153	1153	1153	0
169	20250304	170500	8890914	1153	1153	1153	1153	0
170	20250304	170400	8890914	1153	1153	1153	1153	0
171	20250304	170300	8890914	1153	1153	1153	1153	0
172	20250304	170200	8890914	1153	1153	1153	1153	0
173	20250304	170100	8890914	1153	1153	1153	1153	0
174	20250304	170000	8890914	1153	1153	1153	1153	0
175	20250304	165900	8890914	1153	1153	1153	1153	0
176	20250304	165800	8890914	1153	1153	1153	1153	0
177	20250304	165700	8890914	1153	1153	1153	1153	0
178	20250304	165600	8890914	1153	1153	1153	1153	0
179	20250304	165500	8890914	1153	1153	1153	1153	0
180	20250304	165400	8890914	1153	1153	1153	1153	0
181	20250304	165300	8890914	1153	1153	1153	1153	0
182	20250304	165200	8890914	1153	1153	1153	1153	139
183	20250304	165100	8890914	1153	1153	1153	1153	0
184	20250304	165000	8890914	1153	1153	1153	1153	0
185	20250304	164900	8890914	1153	1153	1153	1153	0
186	20250304	164800	8890914	1153	1153	1153	1153	0
187	20250304	164700	8890914	1153	1153	1153	1153	0
188	20250304	164600	8890914	1153	1153	1153	1153	0
189	20250304	164500	8890914	1153	1153	1153	1153	0
190	20250304	164400	8890914	1153	1153	1153	1153	0
191	20250304	164300	8890914	1153	1153	1153	1153	0
192	20250304	164200	8890914	1153	1153	1153	1153	0
193	20250304	164100	8890914	1153	1153	1153	1153	0
194	20250304	164000	8890914	1153	1153	1153	1153	0
195	20250304	163900	8890914	1153	1153	1153	1153	0
196	20250304	163800	8890914	1153	1153	1153	1153	0
197	20250304	163700	8890914	1153	1153	1153	1153	0
198	20250304	163600	8890914	1153	1153	1153	1153	0
199	20250304	163500	8890914	1153	1153	1153	1153	0
200	20250304	163400	8890914	1153	1153	1153	1153	0
201	20250304	163300	8890914	1153	1153	1153	1153	0
202	20250304	163200	8890914	1153	1153	1153	1153	0
203	20250304	163100	8890914	1153	1153	1153	1153	0
204	20250304	163000	8890914	1153	1153	1153	1153	0
205	20250304	162900	8890914	1153	1153	1153	1153	0
206	20250304	162800	8890914	1153	1153	1153	1153	0
207	20250304	162700	8890914	1153	1153	1153	1153	0
208	20250304	162600	8890914	1153	1153	1153	1153	0
209	20250304	162500	8890914	1153	1153	1153	1153	0
210	20250304	162400	8890914	1153	1153	1153	1153	0
211	20250304	162300	8890914	1153	1153	1153	1153	0
212	20250304	162200	8890914	1153	1153	1153	1153	139
213	20250304	162100	8890914	1153	1153	1153	1153	0
214	20250304	162000	8890914	1153	1153	1153	1153	0
215	20250304	161900	8890914	1153	1153	1153	1153	0
216	20250304	161800	8890914	1153	1153	1153	1153	0
217	20250304	161700	8890914	1153	1153	1153	1153	0
218	20250304	161600	8890914	1153	1153	1153	1153	0
219	20250304	161500	8890914	1153	1153	1153	1153	0
220	20250304	161400	8890914	1153	1153	1153	1153	0
221	20250304	161300	8890914	1153	1153	1153	1153	0
222	20250304	161200	8890914	1153	1153	1153	1153	0
223	20250304	161100	8890914	1153	1153	1153	1153	0
224	20250304	161000	8890914	1153	1153	1153	1153	0
225	20250304	160900	8890914	1153	1153	1153	1153	0
226	20250304	160800	8890914	1153	1153	1153	1153	0
227	20250304	160700	8890914	1153	1153	1153	1153	0
228	20250304	160600	8890914	1153	1153	1153	1153	0
229	20250304	160500	8890914	1153	1153	1153	1153	0
230	20250304	160400	8890914	1153	1153	1153	1153	0
231	20250304	160300	8890914	1153	1153	1153	1153	0
232	20250304	160200	8890914	1153	1153	1153	1153	0
233	20250304	160100	8890914	1153	1153	1153	1153	0
234	20250304	160000	8890914	1153	1153	1153	1153	0
235	20250304	155900	8890914	1153	1153	1153	1153	0
236	20250304	155800	8890914	1153	1153	1153	1153	0
237	20250304	155700	8890914	1153	1153	1153	1153	0
238	20250304	155600	8890914	1153	1153	1153	1153	0
239	20250304	155500	8890914	1153	1153	1153	1153	0
240	20250304	155400	8890914	1153	1153	1153	1153	0
241	20250304	155300	8890914	1153	1153	1153	1153	0
242	20250304	155200	8890914	1153	1153	1153	1153	139
243	20250304	155100	8890914	1153	1153	1153	1153	0
244	20250304	155000	8890914	1153	1153	1153	1153	0
245	20250304	154900	8890914	1153	1153	1153	1153	0
246	20250304	154800	8890914	1153	1153	1153	1153	0
247	20250304	154700	8890914	1153	1153	1153	1153	0
248	20250304	154600	8890914	1153	1153	1153	1153	0
249	20250304	154500	8890914	1153	1153	1153	1153	0
250	20250304	154400	8890914	1153	1153	1153	1153	0
251	20250304	154300	8890914	1153	1153	1153	1153	0
252	20250304	154200	8890914	1153	1153	1153	1153	0
253	20250304	154100	8890914	1153	1153	1153	1153	0
254	20250304	154000	8890914	1153	1153	1153	1153	0
255	20250304	153900	8890914	1153	1153	1153	1153	0
256	20250304	153800	8890914	1153	1153	1153	1153	0
257	20250304	153700	8890914	1153	1153	1153	1153	0
258	20250304	153600	8890914	1153	1153	1153	1153	0
259	20250304	153500	8890914	1153	1153	1153	1153	0
260	20250304	153400	8890914	1153	1153	1153	1153	0
261	20250304	153300	8890914	1153	1153	1153	1153	0
262	20250304	153200	8890914	1153	1153	1153	1153	0
263	20250304	153100	8890914	1153	1153	1153	1153	0
264	20250304	153000	8890914	1153	1153	1153	1153	139
265	20250304	152900	8730647	1153	1153	1153	1153	0
266	20250304	152800	8730647	1153	1153	1153	1153	0
267	20250304	152700	8730647	1153	1153	1153	1153	0
268	20250304	152600	8730647	1153	1153	1153	1153	0
269	20250304	152500	8730647	1153	1153	1153	1153	0
270	20250304	152400	8730647	1153	1153	1153	1153	0
271	20250304	152300	8730647	1153	1153	1153	1153	0
272	20250304	152200	8730647	1153	1153	1153	1153	0
273	20250304	152100	8730647	1153	1153	1153	1153	0
274	20250304	152000	8730647	1153	1153	1153	1153	0
275	20250304	151900	8730647	1153	1153	1153	1153	0
276	20250304	151800	8730647	1153	1153	1153	1153	0
277	20250304	151700	8730647	1153	1153	1153	1153	0
278	20250304	151600	8730647	1153	1153	1153	1153	0
279	20250304	151500	8730647	1153	1153	1153	1153	0
280	20250304	151400	8730647	1153	1153	1153	1153	0
281	20250304	151300	8730647	1153	1153	1153	1153	0
282	20250304	151200	8730647	1153	1153	1153	1153	0
283	20250304	151100	8730647	1153	1154	1154	1153	100
284	20250304	151000	8615325	1155	1155	1155	1155	0
285	20250304	150900	8615325	1155	1155	1155	1155	0
286	20250304	150800	8615325	1155	1155	1155	1155	0
287	20250304	150700	8615325	1155	1155	1155	1155	0
288	20250304	150600	8615325	1155	1155	1155	1155	0
289	20250304	150500	8615325	1155	1155	1155	1155	0
290	20250304	150400	8615325	1155	1155	1155	1155	0
291	20250304	150300	8615325	1155	1155	1155	1155	0
292	20250304	150200	8615325	1155	1155	1155	1155	0
293	20250304	150100	8615325	1155	1155	1155	1155	0
294	20250304	150000	8615325	1155	1155	1155	1155	0
295	20250304	145900	8615325	1155	1155	1155	1155	0
296	20250304	145800	8615325	1155	1155	1155	1155	0
297	20250304	145700	8615325	1155	1155	1155	1155	0
298	20250304	145600	8615325	1155	1155	1155	1155	0
299	20250304	145500	8615325	1155	1155	1155	1155	0
300	20250304	145400	8615325	1155	1155	1155	1155	0
301	20250304	145300	8615325	1155	1155	1155	1155	0
302	20250304	145200	8615325	1155	1155	1155	1155	0
303	20250304	145100	8615325	1155	1155	1155	1155	0
304	20250304	145000	8615325	1155	1155	1155	1155	0
305	20250304	144900	8615325	1155	1155	1155	1155	0
306	20250304	144800	8615325	1155	1155	1155	1155	0
307	20250304	144700	8615325	1155	1155	1155	1155	0
308	20250304	144600	8615325	1155	1155	1155	1155	0
309	20250304	144500	8615325	1155	1155	1155	1155	0
310	20250304	144400	8615325	1155	1155	1155	1155	0
311	20250304	144300	8615325	1155	1155	1155	1155	0
312	20250304	144200	8615325	1155	1155	1155	1155	0
313	20250304	144100	8615325	1155	1155	1155	1155	0
314	20250304	144000	8615325	1155	1155	1155	1155	0
315	20250304	143900	8615325	1155	1155	1155	1155	0
316	20250304	143800	8615325	1155	1155	1155	1155	0
317	20250304	143700	8615325	1155	1155	1155	1155	0
318	20250304	143600	8615325	1155	1155	1155	1155	0
319	20250304	143500	8615325	1155	1155	1155	1155	0
320	20250304	143400	8615325	1155	1155	1155	1155	0
321	20250304	143300	8615325	1155	1155	1155	1155	0
322	20250304	143200	8615325	1155	1155	1155	1155	0
323	20250304	143100	8615325	1155	1155	1155	1155	0
324	20250304	143000	8615325	1155	1155	1155	1155	0
325	20250304	142900	8615325	1155	1162	1162	1155	118
326	20250304	142800	8479028	1162	1162	1162	1162	0
327	20250304	142700	8479028	1162	1162	1162	1162	0
328	20250304	142600	8479028	1162	1162	1162	1162	508
329	20250304	142500	7888732	1162	1162	1162	1162	0
330	20250304	142400	7888732	1162	1162	1162	1162	0
331	20250304	142300	7888732	1162	1162	1162	1162	0
332	20250304	142200	7888732	1162	1162	1162	1162	0
333	20250304	142100	7888732	1162	1162	1162	1162	725
334	20250304	142000	7046282	1163	1163	1163	1163	0
335	20250304	141900	7046282	1163	1163	1163	1163	0
336	20250304	141800	7046282	1163	1163	1163	1163	0
337	20250304	141700	7046282	1163	1163	1163	1163	0
338	20250304	141600	7046282	1163	1163	1163	1163	0
339	20250304	141500	7046282	1163	1163	1163	1163	0
340	20250304	141400	7046282	1163	1163	1163	1163	0
341	20250304	141300	7046282	1163	1163	1163	1163	0
342	20250304	141200	7046282	1163	1163	1163	1163	0
343	20250304	141100	7046282	1163	1163	1163	1163	0
344	20250304	141000	7046282	1163	1163	1163	1163	0
345	20250304	140900	7046282	1163	1163	1163	1163	0
346	20250304	140800	7046282	1163	1163	1163	1163	0
347	20250304	140700	7046282	1163	1163	1163	1163	0
348	20250304	140600	7046282	1163	1163	1163	1163	0
349	20250304	140500	7046282	1163	1163	1163	1163	0
350	20250304	140400	7046282	1163	1163	1163	1163	0
351	20250304	140300	7046282	1163	1163	1163	1163	0
352	20250304	140200	7046282	1163	1163	1163	1163	0
353	20250304	140100	7046282	1163	1163	1163	1163	0
354	20250304	140000	7046282	1163	1163	1163	1163	0
355	20250304	135900	7046282	1163	1163	1163	1163	4
356	20250304	135800	7041630	1162	1162	1162	1162	0
357	20250304	135700	7041630	1162	1162	1162	1162	0
358	20250304	135600	7041630	1162	1162	1162	1162	0
359	20250304	135500	7041630	1162	1159	1162	1159	486
360	20250304	135400	6477265	1162	1162	1162	1162	0
361	20250304	135300	6477265	1162	1162	1162	1162	0
362	20250304	135200	6477265	1162	1162	1162	1162	0
363	20250304	135100	6477265	1162	1162	1162	1162	0
364	20250304	135000	6477265	1162	1162	1162	1162	0
365	20250304	134900	6477265	1162	1162	1162	1162	0
366	20250304	134800	6477265	1162	1162	1162	1162	0
367	20250304	134700	6477265	1162	1162	1162	1162	0
368	20250304	134600	6477265	1162	1162	1162	1162	0
369	20250304	134500	6477265	1162	1162	1162	1162	0
370	20250304	134400	6477265	1162	1162	1162	1162	0
371	20250304	134300	6477265	1162	1162	1162	1162	0
372	20250304	134200	6477265	1162	1162	1162	1162	0
373	20250304	134100	6477265	1162	1162	1162	1162	0
374	20250304	134000	6477265	1162	1162	1162	1162	0
375	20250304	133900	6477265	1162	1162	1162	1162	0
376	20250304	133800	6477265	1162	1162	1162	1162	0
377	20250304	133700	6477265	1162	1162	1162	1162	0
378	20250304	133600	6477265	1162	1162	1162	1162	0
379	20250304	133500	6477265	1162	1162	1162	1162	350
380	20250304	133400	6070565	1163	1163	1163	1163	0
381	20250304	133300	6070565	1163	1163	1163	1163	0
382	20250304	133200	6070565	1163	1163	1163	1163	0
383	20250304	133100	6070565	1163	1163	1163	1163	0
384	20250304	133000	6070565	1163	1163	1163	1163	0
385	20250304	132900	6070565	1163	1163	1163	1163	0
386	20250304	132800	6070565	1163	1163	1163	1163	0
387	20250304	132700	6070565	1163	1163	1163	1163	0
388	20250304	132600	6070565	1163	1163	1163	1163	0
389	20250304	132500	6070565	1163	1163	1163	1163	0
390	20250304	132400	6070565	1163	1163	1163	1163	0
391	20250304	132300	6070565	1163	1163	1163	1163	0
392	20250304	132200	6070565	1163	1163	1163	1163	0
393	20250304	132100	6070565	1163	1163	1163	1163	0
394	20250304	132000	6070565	1163	1163	1163	1163	0
395	20250304	131900	6070565	1163	1163	1163	1163	0
396	20250304	131800	6070565	1163	1163	1163	1163	0
397	20250304	131700	6070565	1163	1163	1163	1163	0
398	20250304	131600	6070565	1163	1163	1163	1163	0
399	20250304	131500	6070565	1163	1163	1163	1163	0
400	20250304	131400	6070565	1163	1163	1163	1163	0
401	20250304	131300	6070565	1163	1163	1163	1163	0
402	20250304	131200	6070565	1163	1163	1163	1163	2
403	20250304	131100	6068239	1164	1164	1164	1164	0
404	20250304	131000	6068239	1164	1164	1164	1164	0
405	20250304	130900	6068239	1164	1164	1164	1164	0
406	20250304	130800	6068239	1164	1164	1164	1164	0
407	20250304	130700	6068239	1164	1164	1164	1164	0
408	20250304	130600	6068239	1164	1164	1164	1164	0
409	20250304	130500	6068239	1164	1164	1164	1164	0
410	20250304	130400	6068239	1164	1164	1164	1164	0
411	20250304	130300	6068239	1164	1164	1164	1164	0
412	20250304	130200	6068239	1164	1152	1164	1152	253
413	20250304	130100	5774251	1152	1152	1152	1152	81
414	20250304	130000	5680939	1152	1152	1152	1152	0
415	20250304	125900	5680939	1152	1152	1152	1152	0
416	20250304	125800	5680939	1152	1152	1152	1152	0
417	20250304	125700	5680939	1152	1152	1152	1152	0
418	20250304	125600	5680939	1152	1152	1152	1152	0
419	20250304	125500	5680939	1152	1152	1152	1152	0
420	20250304	125400	5680939	1152	1152	1152	1152	0
421	20250304	125300	5680939	1152	1152	1152	1152	0
422	20250304	125200	5680939	1152	1152	1152	1152	0
423	20250304	125100	5680939	1152	1152	1152	1152	0
424	20250304	125000	5680939	1152	1152	1152	1152	0
425	20250304	124900	5680939	1152	1152	1152	1152	0
426	20250304	124800	5680939	1152	1152	1152	1152	0
427	20250304	124700	5680939	1152	1152	1152	1152	0
428	20250304	124600	5680939	1152	1152	1152	1152	0
429	20250304	124500	5680939	1152	1152	1152	1152	100
430	20250304	124400	5565739	1152	1152	1152	1152	0
431	20250304	124300	5565739	1152	1152	1152	1152	0
432	20250304	124200	5565739	1152	1152	1152	1152	0
433	20250304	124100	5565739	1152	1152	1152	1152	0
434	20250304	124000	5565739	1152	1152	1152	1152	0
435	20250304	123900	5565739	1152	1152	1152	1152	0
436	20250304	123800	5565739	1152	1152	1152	1152	0
437	20250304	123700	5565739	1152	1152	1152	1152	0
438	20250304	123600	5565739	1152	1152	1152	1152	0
439	20250304	123500	5565739	1152	1152	1152	1152	0
440	20250304	123400	5565739	1152	1152	1152	1152	0
441	20250304	123300	5565739	1152	1152	1152	1152	0
442	20250304	123200	5565739	1152	1152	1152	1152	0
443	20250304	123100	5565739	1152	1152	1152	1152	0
444	20250304	123000	5565739	1152	1152	1152	1152	0
445	20250304	122900	5565739	1152	1152	1152	1152	0
446	20250304	122800	5565739	1152	1152	1152	1152	0
447	20250304	122700	5565739	1152	1152	1152	1152	0
448	20250304	122600	5565739	1152	1152	1152	1152	0
449	20250304	122500	5565739	1152	1152	1152	1152	0
450	20250304	122400	5565739	1152	1152	1152	1152	0
451	20250304	122300	5565739	1152	1152	1152	1152	0
452	20250304	122200	5565739	1152	1152	1152	1152	0
453	20250304	122100	5565739	1152	1152	1152	1152	0
454	20250304	122000	5565739	1152	1152	1152	1152	0
455	20250304	121900	5565739	1152	1152	1152	1152	0
456	20250304	121800	5565739	1152	1152	1152	1152	0
457	20250304	121700	5565739	1152	1152	1152	1152	0
458	20250304	121600	5565739	1152	1153	1153	1152	17
459	20250304	121500	5546154	1152	1152	1152	1152	0
460	20250304	121400	5546154	1152	1152	1152	1152	0
461	20250304	121300	5546154	1152	1152	1152	1152	0
462	20250304	121200	5546154	1152	1152	1152	1152	0
463	20250304	121100	5546154	1152	1152	1152	1152	0
464	20250304	121000	5546154	1152	1152	1152	1152	0
465	20250304	120900	5546154	1152	1152	1152	1152	0
466	20250304	120800	5546154	1152	1152	1152	1152	0
467	20250304	120700	5546154	1152	1152	1152	1152	0
468	20250304	120600	5546154	1152	1152	1152	1152	0
469	20250304	120500	5546154	1152	1152	1152	1152	0
470	20250304	120400	5546154	1152	1152	1152	1152	0
471	20250304	120300	5546154	1152	1152	1152	1152	0
472	20250304	120200	5546154	1152	1152	1152	1152	0
473	20250304	120100	5546154	1152	1152	1152	1152	0
474	20250304	120000	5546154	1152	1152	1152	1152	0
475	20250304	115900	5546154	1152	1152	1152	1152	0
476	20250304	115800	5546154	1152	1152	1152	1152	0
477	20250304	115700	5546154	1152	1152	1152	1152	0
478	20250304	115600	5546154	1152	1152	1152	1152	0
479	20250304	115500	5546154	1152	1152	1152	1152	0
480	20250304	115400	5546154	1152	1152	1152	1152	0
481	20250304	115300	5546154	1152	1152	1152	1152	0
482	20250304	115200	5546154	1152	1152	1152	1152	0
483	20250304	115100	5546154	1152	1152	1152	1152	0
484	20250304	115000	5546154	1152	1152	1152	1152	0
485	20250304	114900	5546154	1152	1152	1152	1152	0
486	20250304	114800	5546154	1152	1152	1152	1152	0
487	20250304	114700	5546154	1152	1152	1152	1152	0
488	20250304	114600	5546154	1152	1152	1152	1152	0
489	20250304	114500	5546154	1152	1152	1152	1152	0
490	20250304	114400	5546154	1152	1152	1152	1152	0
491	20250304	114300	5546154	1152	1152	1152	1152	0
492	20250304	114200	5546154	1152	1152	1152	1152	0
493	20250304	114100	5546154	1152	1152	1152	1152	0
494	20250304	114000	5546154	1152	1152	1152	1152	0
495	20250304	113900	5546154	1152	1152	1152	1152	0
496	20250304	113800	5546154	1152	1152	1152	1152	0
497	20250304	113700	5546154	1152	1152	1152	1152	0
498	20250304	113600	5546154	1152	1152	1152	1152	0
499	20250304	113500	5546154	1152	1152	1152	1152	0
500	20250304	113400	5546154	1152	1152	1152	1152	0
501	20250304	113300	5546154	1152	1152	1152	1152	0
502	20250304	113200	5546154	1152	1152	1152	1152	0
503	20250304	113100	5546154	1152	1152	1152	1152	0
504	20250304	113000	5546154	1152	1152	1152	1152	0
505	20250304	112900	5546154	1152	1152	1152	1152	0
506	20250304	112800	5546154	1152	1152	1152	1152	0
507	20250304	112700	5546154	1152	1152	1152	1152	0
508	20250304	112600	5546154	1152	1152	1152	1152	0
509	20250304	112500	5546154	1152	1152	1152	1152	0
510	20250304	112400	5546154	1152	1152	1152	1152	0
511	20250304	112300	5546154	1152	1152	1152	1152	0
512	20250304	112200	5546154	1152	1152	1152	1152	0
513	20250304	112100	5546154	1152	1152	1152	1152	0
514	20250304	112000	5546154	1152	1152	1152	1152	0
515	20250304	111900	5546154	1152	1152	1152	1152	0
516	20250304	111800	5546154	1152	1152	1152	1152	0
517	20250304	111700	5546154	1152	1152	1152	1152	0
518	20250304	111600	5546154	1152	1152	1152	1152	0
519	20250304	111500	5546154	1152	1152	1152	1152	0
520	20250304	111400	5546154	1152	1152	1152	1152	0
521	20250304	111300	5546154	1152	1152	1152	1152	0
522	20250304	111200	5546154	1152	1152	1152	1152	0
523	20250304	111100	5546154	1152	1152	1152	1152	0
524	20250304	111000	5546154	1152	1152	1152	1152	0
525	20250304	110900	5546154	1152	1152	1152	1152	0
526	20250304	110800	5546154	1152	1152	1152	1152	0
527	20250304	110700	5546154	1152	1152	1152	1152	0
528	20250304	110600	5546154	1152	1152	1152	1152	5
529	20250304	110500	5540394	1152	1152	1152	1152	0
530	20250304	110400	5540394	1152	1152	1152	1152	0
531	20250304	110300	5540394	1152	1152	1152	1152	1
532	20250304	110200	5539242	1152	1152	1152	1152	0
533	20250304	110100	5539242	1152	1152	1152	1152	0
534	20250304	110000	5539242	1152	1152	1152	1152	0
535	20250304	105900	5539242	1152	1152	1152	1152	0
536	20250304	105800	5539242	1152	1152	1152	1152	0
537	20250304	105700	5539242	1152	1152	1152	1152	0
538	20250304	105600	5539242	1152	1152	1152	1152	0
539	20250304	105500	5539242	1152	1152	1152	1152	0
540	20250304	105400	5539242	1152	1152	1152	1152	0
541	20250304	105300	5539242	1152	1152	1152	1152	0
542	20250304	105200	5539242	1152	1152	1152	1152	0
543	20250304	105100	5539242	1152	1152	1152	1152	0
544	20250304	105000	5539242	1152	1152	1152	1152	80
545	20250304	104900	5447082	1152	1152	1152	1152	0
546	20250304	104800	5447082	1152	1152	1152	1152	0
547	20250304	104700	5447082	1152	1152	1152	1152	0
548	20250304	104600	5447082	1152	1152	1152	1152	0
549	20250304	104500	5447082	1152	1152	1152	1152	0
550	20250304	104400	5447082	1152	1152	1152	1152	0
551	20250304	104300	5447082	1152	1152	1152	1152	0
552	20250304	104200	5447082	1152	1152	1152	1152	0
553	20250304	104100	5447082	1152	1152	1152	1152	0
554	20250304	104000	5447082	1152	1152	1152	1152	0
555	20250304	103900	5447082	1152	1152	1152	1152	0
556	20250304	103800	5447082	1152	1152	1152	1152	0
557	20250304	103700	5447082	1152	1152	1152	1152	0
558	20250304	103600	5447082	1152	1152	1152	1152	0
559	20250304	103500	5447082	1152	1152	1152	1152	0
560	20250304	103400	5447082	1152	1152	1152	1152	0
561	20250304	103300	5447082	1152	1152	1152	1152	0
562	20250304	103200	5447082	1152	1152	1152	1152	0
563	20250304	103100	5447082	1152	1155	1155	1152	3138
564	20250304	103000	1831431	1155	1155	1155	1155	0
565	20250304	102900	1831431	1155	1155	1155	1155	0
566	20250304	102800	1831431	1155	1155	1155	1155	0
567	20250304	102700	1831431	1155	1161	1161	1155	4
568	20250304	102600	1826799	1172	1172	1172	1172	0
569	20250304	102500	1826799	1172	1172	1172	1172	0
570	20250304	102400	1826799	1172	1172	1172	1172	0
571	20250304	102300	1826799	1172	1172	1172	1172	0
572	20250304	102200	1826799	1172	1172	1172	1172	4
573	20250304	102100	1822111	1170	1170	1170	1170	0
574	20250304	102000	1822111	1170	1170	1170	1170	0
575	20250304	101900	1822111	1170	1164	1170	1164	22
576	20250304	101800	1796482	1155	1155	1155	1155	10
577	20250304	101700	1784932	1165	1164	1165	1164	52
578	20250304	101600	1724389	1165	1165	1165	1165	4
579	20250304	101500	1719729	1165	1165	1165	1165	4
580	20250304	101400	1715069	1164	1164	1164	1164	4
581	20250304	101300	1710413	1164	1159	1164	1159	7
582	20250304	101200	1702270	1155	1155	1155	1155	0
583	20250304	101100	1702270	1155	1157	1157	1155	2
584	20250304	101000	1699958	1159	1159	1159	1159	0
585	20250304	100900	1699958	1159	1159	1159	1159	0
586	20250304	100800	1699958	1159	1177	1177	1159	9
587	20250304	100700	1689443	1177	1177	1177	1177	0
588	20250304	100600	1689443	1177	1177	1177	1177	0
589	20250304	100500	1689443	1177	1177	1177	1177	1
590	20250304	100400	1688266	1177	1177	1177	1177	1
591	20250304	100300	1687089	1177	1177	1177	1177	0
592	20250304	100200	1687089	1177	1177	1177	1177	1
593	20250304	100100	1685912	1171	1171	1171	1171	0
594	20250304	100000	1685912	1171	1171	1171	1171	0
595	20250304	095900	1685912	1171	1171	1171	1171	0
596	20250304	095800	1685912	1171	1173	1173	1171	2
597	20250304	095700	1683568	1185	1185	1185	1185	0
598	20250304	095600	1683568	1185	1185	1185	1185	0
599	20250304	095500	1683568	1185	1185	1185	1185	2
600	20250304	095400	1681198	1175	1175	1175	1175	0
601	20250304	095300	1681198	1175	1177	1177	1175	2
602	20250304	095200	1678846	1185	1185	1185	1185	0
603	20250304	095100	1678846	1185	1185	1185	1185	2
604	20250304	095000	1676476	1179	1179	1179	1179	1
605	20250304	094900	1675297	1185	1185	1185	1185	0
606	20250304	094800	1675297	1185	1185	1185	1185	0
607	20250304	094700	1675297	1185	1185	1185	1185	2
608	20250304	094600	1672927	1187	1187	1187	1187	0
609	20250304	094500	1672927	1187	1187	1187	1187	0
610	20250304	094400	1672927	1187	1180	1187	1180	20
611	20250304	094300	1649194	1180	1180	1180	1180	0
612	20250304	094200	1649194	1180	1180	1180	1180	0
613	20250304	094100	1649194	1180	1180	1180	1180	2
614	20250304	094000	1646834	1180	1180	1180	1180	98
615	20250304	093900	1531194	1181	1181	1181	1181	0
616	20250304	093800	1531194	1181	1181	1181	1181	0
617	20250304	093700	1531194	1181	1185	1185	1181	23
618	20250304	093600	1504025	1187	1187	1187	1187	0
619	20250304	093500	1504025	1187	1187	1187	1187	1
620	20250304	093400	1502838	1189	1189	1189	1189	1
621	20250304	093300	1501649	1191	1191	1191	1191	0
622	20250304	093200	1501649	1191	1191	1191	1191	0
623	20250304	093100	1501649	1191	1191	1191	1191	10
624	20250304	093000	1489739	1191	1191	1191	1191	0
625	20250304	092900	1489739	1191	1191	1191	1191	0
626	20250304	092800	1489739	1191	1193	1193	1191	3
627	20250304	092700	1486164	1193	1197	1197	1193	3
628	20250304	092600	1482579	1199	1199	1199	1199	0
629	20250304	092500	1482579	1199	1199	1199	1199	6
630	20250304	092400	1475385	1152	1152	1152	1152	0
631	20250304	092300	1475385	1152	1152	1152	1152	0
632	20250304	092200	1475385	1152	1152	1152	1152	0
633	20250304	092100	1475385	1152	1152	1152	1152	0
634	20250304	092000	1475385	1152	1152	1152	1152	0
635	20250304	091900	1475385	1152	1152	1152	1152	0
636	20250304	091800	1475385	1152	1152	1152	1152	0
637	20250304	091700	1475385	1152	1152	1152	1152	0
638	20250304	091600	1475385	1152	1152	1152	1152	0
639	20250304	091500	1475385	1152	1152	1152	1152	0
640	20250304	091400	1475385	1152	1152	1152	1152	0
641	20250304	091300	1475385	1152	1152	1152	1152	0
642	20250304	091200	1475385	1152	1152	1152	1152	200
643	20250304	091100	1244985	1152	1152	1152	1152	0
644	20250304	091000	1244985	1152	1152	1152	1152	0
645	20250304	090900	1244985	1152	1152	1152	1152	0
646	20250304	090800	1244985	1152	1152	1152	1152	0
647	20250304	090700	1244985	1152	1153	1153	1152	523
648	20250304	090600	642405	1210	1162	1210	1162	100
649	20250304	090500	521855	1152	1152	1152	1152	0
650	20250304	090400	521855	1152	1152	1152	1152	0
651	20250304	090300	521855	1152	1152	1152	1152	287
652	20250304	090200	191231	1151	1152	1152	1151	6
653	20250304	090100	184320	1152	1152	1152	1152	0
654	20250304	090000	184320	1152	1152	1152	1152	160