KissMeData/032860/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191700	64001992	1329	1329	1329	1329	4413
3	20250319	191600	64001992	1329	1329	1329	1329	0
4	20250319	191500	64001992	1329	1329	1329	1329	0
5	20250319	191400	64001992	1329	1329	1329	1329	0
6	20250319	191300	64001992	1329	1329	1329	1329	0
7	20250319	191200	64001992	1329	1329	1329	1329	0
8	20250319	191100	64001992	1329	1329	1329	1329	0
9	20250319	191000	64001992	1329	1329	1329	1329	0
10	20250319	190900	64001992	1329	1329	1329	1329	0
11	20250319	190800	64001992	1329	1329	1329	1329	0
12	20250319	190700	64001992	1329	1329	1329	1329	0
13	20250319	190600	64001992	1329	1329	1329	1329	0
14	20250319	190500	64001992	1329	1329	1329	1329	0
15	20250319	190400	64001992	1329	1329	1329	1329	0
16	20250319	190300	64001992	1329	1329	1329	1329	0
17	20250319	190200	64001992	1329	1329	1329	1329	0
18	20250319	190100	64001992	1329	1329	1329	1329	0
19	20250319	190000	64001992	1329	1329	1329	1329	0
20	20250319	185900	64001992	1329	1329	1329	1329	0
21	20250319	185800	64001992	1329	1329	1329	1329	0
22	20250319	185700	64001992	1329	1329	1329	1329	0
23	20250319	185600	64001992	1329	1329	1329	1329	0
24	20250319	185500	64001992	1329	1329	1329	1329	0
25	20250319	185400	64001992	1329	1329	1329	1329	0
26	20250319	185300	64001992	1329	1329	1329	1329	0
27	20250319	185200	64001992	1329	1329	1329	1329	0
28	20250319	185100	64001992	1329	1329	1329	1329	0
29	20250319	185000	64001992	1329	1329	1329	1329	0
30	20250319	184900	64001992	1329	1329	1329	1329	0
31	20250319	184800	64001992	1329	1329	1329	1329	0
32	20250319	184700	64001992	1329	1329	1329	1329	4413
33	20250319	184600	64001992	1329	1329	1329	1329	0
34	20250319	184500	64001992	1329	1329	1329	1329	0
35	20250319	184400	64001992	1329	1329	1329	1329	0
36	20250319	184300	64001992	1329	1329	1329	1329	0
37	20250319	184200	64001992	1329	1329	1329	1329	0
38	20250319	184100	64001992	1329	1329	1329	1329	0
39	20250319	184000	64001992	1329	1329	1329	1329	0
40	20250319	183900	64001992	1329	1329	1329	1329	0
41	20250319	183800	64001992	1329	1329	1329	1329	0
42	20250319	183700	64001992	1329	1329	1329	1329	0
43	20250319	183600	64001992	1329	1329	1329	1329	0
44	20250319	183500	64001992	1329	1329	1329	1329	0
45	20250319	183400	64001992	1329	1329	1329	1329	0
46	20250319	183300	64001992	1329	1329	1329	1329	0
47	20250319	183200	64001992	1329	1329	1329	1329	0
48	20250319	183100	64001992	1329	1329	1329	1329	0
49	20250319	183000	64001992	1329	1329	1329	1329	0
50	20250319	182900	64001992	1329	1329	1329	1329	0
51	20250319	182800	64001992	1329	1329	1329	1329	0
52	20250319	182700	64001992	1329	1329	1329	1329	0
53	20250319	182600	64001992	1329	1329	1329	1329	0
54	20250319	182500	64001992	1329	1329	1329	1329	0
55	20250319	182400	64001992	1329	1329	1329	1329	0
56	20250319	182300	64001992	1329	1329	1329	1329	0
57	20250319	182200	64001992	1329	1329	1329	1329	0
58	20250319	182100	64001992	1329	1329	1329	1329	0
59	20250319	182000	64001992	1329	1329	1329	1329	0
60	20250319	181900	64001992	1329	1329	1329	1329	0
61	20250319	181800	64001992	1329	1329	1329	1329	0
62	20250319	181700	64001992	1329	1329	1329	1329	4413
63	20250319	181600	64001992	1329	1329	1329	1329	0
64	20250319	181500	64001992	1329	1329	1329	1329	0
65	20250319	181400	64001992	1329	1329	1329	1329	0
66	20250319	181300	64001992	1329	1329	1329	1329	0
67	20250319	181200	64001992	1329	1329	1329	1329	0
68	20250319	181100	64001992	1329	1329	1329	1329	0
69	20250319	181000	64001992	1329	1329	1329	1329	0
70	20250319	180900	64001992	1329	1329	1329	1329	0
71	20250319	180800	64001992	1329	1329	1329	1329	0
72	20250319	180700	64001992	1329	1329	1329	1329	0
73	20250319	180600	64001992	1329	1329	1329	1329	0
74	20250319	180500	64001992	1329	1329	1329	1329	0
75	20250319	180400	64001992	1329	1329	1329	1329	0
76	20250319	180300	64001992	1329	1329	1329	1329	0
77	20250319	180200	64001992	1329	1329	1329	1329	0
78	20250319	180100	64001992	1329	1329	1329	1329	0
79	20250319	180000	64001992	1329	1329	1329	1329	0
80	20250319	175900	64001992	1329	1329	1329	1329	0
81	20250319	175800	64001992	1329	1329	1329	1329	0
82	20250319	175700	64001992	1329	1329	1329	1329	0
83	20250319	175600	64001992	1329	1329	1329	1329	0
84	20250319	175500	64001992	1329	1329	1329	1329	0
85	20250319	175400	64001992	1329	1329	1329	1329	0
86	20250319	175300	64001992	1329	1329	1329	1329	0
87	20250319	175200	64001992	1329	1329	1329	1329	0
88	20250319	175100	64001992	1329	1329	1329	1329	0
89	20250319	175000	64001992	1329	1329	1329	1329	0
90	20250319	174900	64001992	1329	1329	1329	1329	0
91	20250319	174800	64001992	1329	1329	1329	1329	0
92	20250319	174700	64001992	1329	1329	1329	1329	4413
93	20250319	174600	64001992	1329	1329	1329	1329	0
94	20250319	174500	64001992	1329	1329	1329	1329	0
95	20250319	174400	64001992	1329	1329	1329	1329	0
96	20250319	174300	64001992	1329	1329	1329	1329	0
97	20250319	174200	64001992	1329	1329	1329	1329	0
98	20250319	174100	64001992	1329	1329	1329	1329	0
99	20250319	174000	64001992	1329	1329	1329	1329	0
100	20250319	173900	64001992	1329	1329	1329	1329	0
101	20250319	173800	64001992	1329	1329	1329	1329	0
102	20250319	173700	64001992	1329	1329	1329	1329	0
103	20250319	173600	64001992	1329	1329	1329	1329	0
104	20250319	173500	64001992	1329	1329	1329	1329	0
105	20250319	173400	64001992	1329	1329	1329	1329	0
106	20250319	173300	64001992	1329	1329	1329	1329	0
107	20250319	173200	64001992	1329	1329	1329	1329	0
108	20250319	173100	64001992	1329	1329	1329	1329	0
109	20250319	173000	64001992	1329	1329	1329	1329	0
110	20250319	172900	64001992	1329	1329	1329	1329	0
111	20250319	172800	64001992	1329	1329	1329	1329	0
112	20250319	172700	64001992	1329	1329	1329	1329	0
113	20250319	172600	64001992	1329	1329	1329	1329	0
114	20250319	172500	64001992	1329	1329	1329	1329	0
115	20250319	172400	64001992	1329	1329	1329	1329	0
116	20250319	172300	64001992	1329	1329	1329	1329	0
117	20250319	172200	64001992	1329	1329	1329	1329	0
118	20250319	172100	64001992	1329	1329	1329	1329	0
119	20250319	172000	64001992	1329	1329	1329	1329	0
120	20250319	171900	64001992	1329	1329	1329	1329	0
121	20250319	171800	64001992	1329	1329	1329	1329	0
122	20250319	171700	64001992	1329	1329	1329	1329	4413
123	20250319	171600	64001992	1329	1329	1329	1329	0
124	20250319	171500	64001992	1329	1329	1329	1329	0
125	20250319	171400	64001992	1329	1329	1329	1329	0
126	20250319	171300	64001992	1329	1329	1329	1329	0
127	20250319	171200	64001992	1329	1329	1329	1329	0
128	20250319	171100	64001992	1329	1329	1329	1329	0
129	20250319	171000	64001992	1329	1329	1329	1329	0
130	20250319	170900	64001992	1329	1329	1329	1329	0
131	20250319	170800	64001992	1329	1329	1329	1329	0
132	20250319	170700	64001992	1329	1329	1329	1329	0
133	20250319	170600	64001992	1329	1329	1329	1329	0
134	20250319	170500	64001992	1329	1329	1329	1329	0
135	20250319	170400	64001992	1329	1329	1329	1329	0
136	20250319	170300	64001992	1329	1329	1329	1329	0
137	20250319	170200	64001992	1329	1329	1329	1329	0
138	20250319	170100	64001992	1329	1329	1329	1329	0
139	20250319	170000	64001992	1329	1329	1329	1329	0
140	20250319	165900	64001992	1329	1329	1329	1329	0
141	20250319	165800	64001992	1329	1329	1329	1329	0
142	20250319	165700	64001992	1329	1329	1329	1329	0
143	20250319	165600	64001992	1329	1329	1329	1329	0
144	20250319	165500	64001992	1329	1329	1329	1329	0
145	20250319	165400	64001992	1329	1329	1329	1329	0
146	20250319	165300	64001992	1329	1329	1329	1329	0
147	20250319	165200	64001992	1329	1329	1329	1329	0
148	20250319	165100	64001992	1329	1329	1329	1329	0
149	20250319	165000	64001992	1329	1329	1329	1329	0
150	20250319	164900	64001992	1329	1329	1329	1329	0
151	20250319	164800	64001992	1329	1329	1329	1329	0
152	20250319	164700	64001992	1329	1329	1329	1329	4413
153	20250319	164600	64001992	1329	1329	1329	1329	0
154	20250319	164500	64001992	1329	1329	1329	1329	0
155	20250319	164400	64001992	1329	1329	1329	1329	0
156	20250319	164300	64001992	1329	1329	1329	1329	0
157	20250319	164200	64001992	1329	1329	1329	1329	0
158	20250319	164100	64001992	1329	1329	1329	1329	0
159	20250319	164000	64001992	1329	1329	1329	1329	0
160	20250319	163900	64001992	1329	1329	1329	1329	0
161	20250319	163800	64001992	1329	1329	1329	1329	0
162	20250319	163700	64001992	1329	1329	1329	1329	0
163	20250319	163600	64001992	1329	1329	1329	1329	0
164	20250319	163500	64001992	1329	1329	1329	1329	0
165	20250319	163400	64001992	1329	1329	1329	1329	0
166	20250319	163300	64001992	1329	1329	1329	1329	0
167	20250319	163200	64001992	1329	1329	1329	1329	0
168	20250319	163100	64001992	1329	1329	1329	1329	0
169	20250319	163000	64001992	1329	1329	1329	1329	0
170	20250319	162900	64001992	1329	1329	1329	1329	0
171	20250319	162800	64001992	1329	1329	1329	1329	0
172	20250319	162700	64001992	1329	1329	1329	1329	0
173	20250319	162600	64001992	1329	1329	1329	1329	0
174	20250319	162500	64001992	1329	1329	1329	1329	0
175	20250319	162400	64001992	1329	1329	1329	1329	0
176	20250319	162300	64001992	1329	1329	1329	1329	0
177	20250319	162200	64001992	1329	1329	1329	1329	0
178	20250319	162100	64001992	1329	1329	1329	1329	0
179	20250319	162000	64001992	1329	1329	1329	1329	0
180	20250319	161900	64001992	1329	1329	1329	1329	0
181	20250319	161800	64001992	1329	1329	1329	1329	0
182	20250319	161700	64001992	1329	1329	1329	1329	4413
183	20250319	161600	64001992	1329	1329	1329	1329	0
184	20250319	161500	64001992	1329	1329	1329	1329	0
185	20250319	161400	64001992	1329	1329	1329	1329	0
186	20250319	161300	64001992	1329	1329	1329	1329	0
187	20250319	161200	64001992	1329	1329	1329	1329	0
188	20250319	161100	64001992	1329	1329	1329	1329	0
189	20250319	161000	64001992	1329	1329	1329	1329	0
190	20250319	160900	64001992	1329	1329	1329	1329	0
191	20250319	160800	64001992	1329	1329	1329	1329	0
192	20250319	160700	64001992	1329	1329	1329	1329	0
193	20250319	160600	64001992	1329	1329	1329	1329	0
194	20250319	160500	64001992	1329	1329	1329	1329	0
195	20250319	160400	64001992	1329	1329	1329	1329	0
196	20250319	160300	64001992	1329	1329	1329	1329	0
197	20250319	160200	64001992	1329	1329	1329	1329	0
198	20250319	160100	64001992	1329	1329	1329	1329	0
199	20250319	160000	64001992	1329	1329	1329	1329	0
200	20250319	155900	64001992	1329	1329	1329	1329	0
201	20250319	155800	64001992	1329	1329	1329	1329	0
202	20250319	155700	64001992	1329	1329	1329	1329	0
203	20250319	155600	64001992	1329	1329	1329	1329	0
204	20250319	155500	64001992	1329	1329	1329	1329	0
205	20250319	155400	64001992	1329	1329	1329	1329	0
206	20250319	155300	64001992	1329	1329	1329	1329	0
207	20250319	155200	64001992	1329	1329	1329	1329	0
208	20250319	155100	64001992	1329	1329	1329	1329	0
209	20250319	155000	64001992	1329	1329	1329	1329	0
210	20250319	154900	64001992	1329	1329	1329	1329	0
211	20250319	154800	64001992	1329	1329	1329	1329	0
212	20250319	154700	64001992	1329	1329	1329	1329	4413
213	20250319	154600	64001992	1329	1329	1329	1329	0
214	20250319	154500	64001992	1329	1329	1329	1329	0
215	20250319	154400	64001992	1329	1329	1329	1329	0
216	20250319	154300	64001992	1329	1329	1329	1329	0
217	20250319	154200	64001992	1329	1329	1329	1329	0
218	20250319	154100	64001992	1329	1329	1329	1329	0
219	20250319	154000	64001992	1329	1329	1329	1329	0
220	20250319	153900	64001992	1329	1329	1329	1329	0
221	20250319	153800	64001992	1329	1329	1329	1329	0
222	20250319	153700	64001992	1329	1329	1329	1329	0
223	20250319	153600	64001992	1329	1329	1329	1329	0
224	20250319	153500	64001992	1329	1329	1329	1329	0
225	20250319	153400	64001992	1329	1329	1329	1329	0
226	20250319	153300	64001992	1329	1329	1329	1329	0
227	20250319	153200	64001992	1329	1329	1329	1329	0
228	20250319	153100	64001992	1329	1329	1329	1329	0
229	20250319	153000	64001992	1329	1329	1329	1329	4413
230	20250319	152900	58137115	1325	1325	1325	1325	0
231	20250319	152800	58137115	1325	1325	1325	1325	0
232	20250319	152700	58137115	1325	1325	1325	1325	0
233	20250319	152600	58137115	1325	1325	1325	1325	0
234	20250319	152500	58137115	1325	1325	1325	1325	0
235	20250319	152400	58137115	1325	1325	1325	1325	0
236	20250319	152300	58137115	1325	1325	1325	1325	0
237	20250319	152200	58137115	1325	1325	1325	1325	0
238	20250319	152100	58137115	1325	1325	1325	1325	0
239	20250319	152000	58137115	1325	1325	1325	1325	0
240	20250319	151900	58137115	1325	1325	1325	1325	0
241	20250319	151800	58137115	1325	1325	1325	1325	0
242	20250319	151700	58137115	1325	1325	1325	1325	0
243	20250319	151600	58137115	1325	1325	1325	1325	0
244	20250319	151500	58137115	1325	1325	1325	1325	0
245	20250319	151400	58137115	1325	1325	1325	1325	0
246	20250319	151300	58137115	1325	1325	1325	1325	0
247	20250319	151200	58137115	1325	1325	1325	1325	0
248	20250319	151100	58137115	1325	1325	1325	1325	0
249	20250319	151000	58137115	1325	1325	1325	1325	0
250	20250319	150900	58137115	1325	1325	1325	1325	0
251	20250319	150800	58137115	1325	1325	1325	1325	0
252	20250319	150700	58137115	1325	1325	1325	1325	0
253	20250319	150600	58137115	1325	1325	1325	1325	0
254	20250319	150500	58137115	1325	1325	1325	1325	0
255	20250319	150400	58137115	1325	1325	1325	1325	0
256	20250319	150300	58137115	1325	1325	1325	1325	0
257	20250319	150200	58137115	1325	1325	1325	1325	0
258	20250319	150100	58137115	1325	1325	1325	1325	0
259	20250319	150000	58137115	1325	1325	1325	1325	2006
260	20250319	145900	55479165	1324	1324	1324	1324	0
261	20250319	145800	55479165	1324	1324	1324	1324	0
262	20250319	145700	55479165	1324	1324	1324	1324	0
263	20250319	145600	55479165	1324	1324	1324	1324	0
264	20250319	145500	55479165	1324	1324	1324	1324	0
265	20250319	145400	55479165	1324	1324	1324	1324	0
266	20250319	145300	55479165	1324	1324	1324	1324	0
267	20250319	145200	55479165	1324	1324	1324	1324	0
268	20250319	145100	55479165	1324	1324	1324	1324	0
269	20250319	145000	55479165	1324	1324	1324	1324	0
270	20250319	144900	55479165	1324	1324	1324	1324	0
271	20250319	144800	55479165	1324	1324	1324	1324	0
272	20250319	144700	55479165	1324	1324	1324	1324	0
273	20250319	144600	55479165	1324	1324	1324	1324	0
274	20250319	144500	55479165	1324	1324	1324	1324	0
275	20250319	144400	55479165	1324	1324	1324	1324	0
276	20250319	144300	55479165	1324	1324	1324	1324	0
277	20250319	144200	55479165	1324	1324	1324	1324	0
278	20250319	144100	55479165	1324	1324	1324	1324	0
279	20250319	144000	55479165	1324	1324	1324	1324	0
280	20250319	143900	55479165	1324	1324	1324	1324	0
281	20250319	143800	55479165	1324	1324	1324	1324	0
282	20250319	143700	55479165	1324	1324	1324	1324	0
283	20250319	143600	55479165	1324	1324	1324	1324	0
284	20250319	143500	55479165	1324	1324	1324	1324	0
285	20250319	143400	55479165	1324	1324	1324	1324	0
286	20250319	143300	55479165	1324	1324	1324	1324	0
287	20250319	143200	55479165	1324	1324	1324	1324	0
288	20250319	143100	55479165	1324	1324	1324	1324	0
289	20250319	143000	55479165	1324	1324	1324	1324	1994
290	20250319	142900	52839109	1323	1323	1323	1323	0
291	20250319	142800	52839109	1323	1323	1323	1323	0
292	20250319	142700	52839109	1323	1323	1323	1323	0
293	20250319	142600	52839109	1323	1323	1323	1323	0
294	20250319	142500	52839109	1323	1323	1323	1323	0
295	20250319	142400	52839109	1323	1323	1323	1323	0
296	20250319	142300	52839109	1323	1323	1323	1323	0
297	20250319	142200	52839109	1323	1323	1323	1323	0
298	20250319	142100	52839109	1323	1323	1323	1323	0
299	20250319	142000	52839109	1323	1323	1323	1323	0
300	20250319	141900	52839109	1323	1323	1323	1323	0
301	20250319	141800	52839109	1323	1323	1323	1323	0
302	20250319	141700	52839109	1323	1323	1323	1323	0
303	20250319	141600	52839109	1323	1323	1323	1323	0
304	20250319	141500	52839109	1323	1323	1323	1323	0
305	20250319	141400	52839109	1323	1323	1323	1323	0
306	20250319	141300	52839109	1323	1323	1323	1323	0
307	20250319	141200	52839109	1323	1323	1323	1323	0
308	20250319	141100	52839109	1323	1323	1323	1323	0
309	20250319	141000	52839109	1323	1323	1323	1323	0
310	20250319	140900	52839109	1323	1323	1323	1323	0
311	20250319	140800	52839109	1323	1323	1323	1323	0
312	20250319	140700	52839109	1323	1323	1323	1323	0
313	20250319	140600	52839109	1323	1323	1323	1323	0
314	20250319	140500	52839109	1323	1323	1323	1323	0
315	20250319	140400	52839109	1323	1323	1323	1323	0
316	20250319	140300	52839109	1323	1323	1323	1323	0
317	20250319	140200	52839109	1323	1323	1323	1323	0
318	20250319	140100	52839109	1323	1323	1323	1323	0
319	20250319	140000	52839109	1323	1323	1323	1323	2006
320	20250319	135900	50185171	1320	1320	1320	1320	0
321	20250319	135800	50185171	1320	1320	1320	1320	0
322	20250319	135700	50185171	1320	1320	1320	1320	0
323	20250319	135600	50185171	1320	1320	1320	1320	0
324	20250319	135500	50185171	1320	1320	1320	1320	0
325	20250319	135400	50185171	1320	1320	1320	1320	0
326	20250319	135300	50185171	1320	1320	1320	1320	0
327	20250319	135200	50185171	1320	1320	1320	1320	0
328	20250319	135100	50185171	1320	1320	1320	1320	0
329	20250319	135000	50185171	1320	1320	1320	1320	0
330	20250319	134900	50185171	1320	1320	1320	1320	0
331	20250319	134800	50185171	1320	1320	1320	1320	0
332	20250319	134700	50185171	1320	1320	1320	1320	0
333	20250319	134600	50185171	1320	1320	1320	1320	0
334	20250319	134500	50185171	1320	1320	1320	1320	0
335	20250319	134400	50185171	1320	1320	1320	1320	0
336	20250319	134300	50185171	1320	1320	1320	1320	0
337	20250319	134200	50185171	1320	1320	1320	1320	0
338	20250319	134100	50185171	1320	1320	1320	1320	0
339	20250319	134000	50185171	1320	1320	1320	1320	0
340	20250319	133900	50185171	1320	1320	1320	1320	0
341	20250319	133800	50185171	1320	1320	1320	1320	0
342	20250319	133700	50185171	1320	1320	1320	1320	0
343	20250319	133600	50185171	1320	1320	1320	1320	0
344	20250319	133500	50185171	1320	1320	1320	1320	0
345	20250319	133400	50185171	1320	1320	1320	1320	0
346	20250319	133300	50185171	1320	1320	1320	1320	0
347	20250319	133200	50185171	1320	1320	1320	1320	0
348	20250319	133100	50185171	1320	1320	1320	1320	0
349	20250319	133000	50185171	1320	1320	1320	1320	3510
350	20250319	132900	45551971	1320	1320	1320	1320	0
351	20250319	132800	45551971	1320	1320	1320	1320	0
352	20250319	132700	45551971	1320	1320	1320	1320	0
353	20250319	132600	45551971	1320	1320	1320	1320	0
354	20250319	132500	45551971	1320	1320	1320	1320	0
355	20250319	132400	45551971	1320	1320	1320	1320	0
356	20250319	132300	45551971	1320	1320	1320	1320	0
357	20250319	132200	45551971	1320	1320	1320	1320	0
358	20250319	132100	45551971	1320	1320	1320	1320	0
359	20250319	132000	45551971	1320	1320	1320	1320	0
360	20250319	131900	45551971	1320	1320	1320	1320	0
361	20250319	131800	45551971	1320	1320	1320	1320	0
362	20250319	131700	45551971	1320	1320	1320	1320	0
363	20250319	131600	45551971	1320	1320	1320	1320	0
364	20250319	131500	45551971	1320	1320	1320	1320	0
365	20250319	131400	45551971	1320	1320	1320	1320	0
366	20250319	131300	45551971	1320	1320	1320	1320	0
367	20250319	131200	45551971	1320	1320	1320	1320	0
368	20250319	131100	45551971	1320	1320	1320	1320	0
369	20250319	131000	45551971	1320	1320	1320	1320	0
370	20250319	130900	45551971	1320	1320	1320	1320	0
371	20250319	130800	45551971	1320	1320	1320	1320	0
372	20250319	130700	45551971	1320	1320	1320	1320	0
373	20250319	130600	45551971	1320	1320	1320	1320	0
374	20250319	130500	45551971	1320	1320	1320	1320	0
375	20250319	130400	45551971	1320	1320	1320	1320	0
376	20250319	130300	45551971	1320	1320	1320	1320	0
377	20250319	130200	45551971	1320	1320	1320	1320	0
378	20250319	130100	45551971	1320	1320	1320	1320	0
379	20250319	130000	45551971	1320	1320	1320	1320	1757
380	20250319	125900	43232731	1319	1319	1319	1319	0
381	20250319	125800	43232731	1319	1319	1319	1319	0
382	20250319	125700	43232731	1319	1319	1319	1319	0
383	20250319	125600	43232731	1319	1319	1319	1319	0
384	20250319	125500	43232731	1319	1319	1319	1319	0
385	20250319	125400	43232731	1319	1319	1319	1319	0
386	20250319	125300	43232731	1319	1319	1319	1319	0
387	20250319	125200	43232731	1319	1319	1319	1319	0
388	20250319	125100	43232731	1319	1319	1319	1319	0
389	20250319	125000	43232731	1319	1319	1319	1319	0
390	20250319	124900	43232731	1319	1319	1319	1319	0
391	20250319	124800	43232731	1319	1319	1319	1319	0
392	20250319	124700	43232731	1319	1319	1319	1319	0
393	20250319	124600	43232731	1319	1319	1319	1319	0
394	20250319	124500	43232731	1319	1319	1319	1319	0
395	20250319	124400	43232731	1319	1319	1319	1319	0
396	20250319	124300	43232731	1319	1319	1319	1319	0
397	20250319	124200	43232731	1319	1319	1319	1319	0
398	20250319	124100	43232731	1319	1319	1319	1319	0
399	20250319	124000	43232731	1319	1319	1319	1319	0
400	20250319	123900	43232731	1319	1319	1319	1319	0
401	20250319	123800	43232731	1319	1319	1319	1319	0
402	20250319	123700	43232731	1319	1319	1319	1319	0
403	20250319	123600	43232731	1319	1319	1319	1319	0
404	20250319	123500	43232731	1319	1319	1319	1319	0
405	20250319	123400	43232731	1319	1319	1319	1319	0
406	20250319	123300	43232731	1319	1319	1319	1319	0
407	20250319	123200	43232731	1319	1319	1319	1319	0
408	20250319	123100	43232731	1319	1319	1319	1319	0
409	20250319	123000	43232731	1319	1319	1319	1319	825
410	20250319	122900	42144556	1319	1319	1319	1319	0
411	20250319	122800	42144556	1319	1319	1319	1319	0
412	20250319	122700	42144556	1319	1319	1319	1319	0
413	20250319	122600	42144556	1319	1319	1319	1319	0
414	20250319	122500	42144556	1319	1319	1319	1319	0
415	20250319	122400	42144556	1319	1319	1319	1319	0
416	20250319	122300	42144556	1319	1319	1319	1319	0
417	20250319	122200	42144556	1319	1319	1319	1319	0
418	20250319	122100	42144556	1319	1319	1319	1319	0
419	20250319	122000	42144556	1319	1319	1319	1319	0
420	20250319	121900	42144556	1319	1319	1319	1319	0
421	20250319	121800	42144556	1319	1319	1319	1319	0
422	20250319	121700	42144556	1319	1319	1319	1319	0
423	20250319	121600	42144556	1319	1319	1319	1319	0
424	20250319	121500	42144556	1319	1319	1319	1319	0
425	20250319	121400	42144556	1319	1319	1319	1319	0
426	20250319	121300	42144556	1319	1319	1319	1319	0
427	20250319	121200	42144556	1319	1319	1319	1319	0
428	20250319	121100	42144556	1319	1319	1319	1319	0
429	20250319	121000	42144556	1319	1319	1319	1319	0
430	20250319	120900	42144556	1319	1319	1319	1319	0
431	20250319	120800	42144556	1319	1319	1319	1319	0
432	20250319	120700	42144556	1319	1319	1319	1319	0
433	20250319	120600	42144556	1319	1319	1319	1319	0
434	20250319	120500	42144556	1319	1319	1319	1319	0
435	20250319	120400	42144556	1319	1319	1319	1319	0
436	20250319	120300	42144556	1319	1319	1319	1319	0
437	20250319	120200	42144556	1319	1319	1319	1319	0
438	20250319	120100	42144556	1319	1319	1319	1319	0
439	20250319	120000	42144556	1319	1319	1319	1319	2233
440	20250319	115900	39199229	1313	1313	1313	1313	0
441	20250319	115800	39199229	1313	1313	1313	1313	0
442	20250319	115700	39199229	1313	1313	1313	1313	0
443	20250319	115600	39199229	1313	1313	1313	1313	0
444	20250319	115500	39199229	1313	1313	1313	1313	0
445	20250319	115400	39199229	1313	1313	1313	1313	0
446	20250319	115300	39199229	1313	1313	1313	1313	0
447	20250319	115200	39199229	1313	1313	1313	1313	0
448	20250319	115100	39199229	1313	1313	1313	1313	0
449	20250319	115000	39199229	1313	1313	1313	1313	0
450	20250319	114900	39199229	1313	1313	1313	1313	0
451	20250319	114800	39199229	1313	1313	1313	1313	0
452	20250319	114700	39199229	1313	1313	1313	1313	0
453	20250319	114600	39199229	1313	1313	1313	1313	0
454	20250319	114500	39199229	1313	1313	1313	1313	0
455	20250319	114400	39199229	1313	1313	1313	1313	0
456	20250319	114300	39199229	1313	1313	1313	1313	0
457	20250319	114200	39199229	1313	1313	1313	1313	0
458	20250319	114100	39199229	1313	1313	1313	1313	0
459	20250319	114000	39199229	1313	1313	1313	1313	0
460	20250319	113900	39199229	1313	1313	1313	1313	0
461	20250319	113800	39199229	1313	1313	1313	1313	0
462	20250319	113700	39199229	1313	1313	1313	1313	0
463	20250319	113600	39199229	1313	1313	1313	1313	0
464	20250319	113500	39199229	1313	1313	1313	1313	0
465	20250319	113400	39199229	1313	1313	1313	1313	0
466	20250319	113300	39199229	1313	1313	1313	1313	0
467	20250319	113200	39199229	1313	1313	1313	1313	0
468	20250319	113100	39199229	1313	1313	1313	1313	0
469	20250319	113000	39199229	1313	1313	1313	1313	5642
470	20250319	112900	31791283	1313	1313	1313	1313	0
471	20250319	112800	31791283	1313	1313	1313	1313	0
472	20250319	112700	31791283	1313	1313	1313	1313	0
473	20250319	112600	31791283	1313	1313	1313	1313	0
474	20250319	112500	31791283	1313	1313	1313	1313	0
475	20250319	112400	31791283	1313	1313	1313	1313	0
476	20250319	112300	31791283	1313	1313	1313	1313	0
477	20250319	112200	31791283	1313	1313	1313	1313	0
478	20250319	112100	31791283	1313	1313	1313	1313	0
479	20250319	112000	31791283	1313	1313	1313	1313	0
480	20250319	111900	31791283	1313	1313	1313	1313	0
481	20250319	111800	31791283	1313	1313	1313	1313	0
482	20250319	111700	31791283	1313	1313	1313	1313	0
483	20250319	111600	31791283	1313	1313	1313	1313	0
484	20250319	111500	31791283	1313	1313	1313	1313	0
485	20250319	111400	31791283	1313	1313	1313	1313	0
486	20250319	111300	31791283	1313	1313	1313	1313	0
487	20250319	111200	31791283	1313	1313	1313	1313	0
488	20250319	111100	31791283	1313	1313	1313	1313	0
489	20250319	111000	31791283	1313	1313	1313	1313	0
490	20250319	110900	31791283	1313	1313	1313	1313	0
491	20250319	110800	31791283	1313	1313	1313	1313	0
492	20250319	110700	31791283	1313	1313	1313	1313	0
493	20250319	110600	31791283	1313	1313	1313	1313	0
494	20250319	110500	31791283	1313	1313	1313	1313	0
495	20250319	110400	31791283	1313	1313	1313	1313	0
496	20250319	110300	31791283	1313	1313	1313	1313	0
497	20250319	110200	31791283	1313	1313	1313	1313	0
498	20250319	110100	31791283	1313	1313	1313	1313	0
499	20250319	110000	31791283	1313	1313	1313	1313	1171
500	20250319	105900	30253760	1320	1320	1320	1320	0
501	20250319	105800	30253760	1320	1320	1320	1320	0
502	20250319	105700	30253760	1320	1320	1320	1320	0
503	20250319	105600	30253760	1320	1320	1320	1320	0
504	20250319	105500	30253760	1320	1320	1320	1320	0
505	20250319	105400	30253760	1320	1320	1320	1320	0
506	20250319	105300	30253760	1320	1320	1320	1320	0
507	20250319	105200	30253760	1320	1320	1320	1320	0
508	20250319	105100	30253760	1320	1320	1320	1320	0
509	20250319	105000	30253760	1320	1320	1320	1320	0
510	20250319	104900	30253760	1320	1320	1320	1320	0
511	20250319	104800	30253760	1320	1320	1320	1320	0
512	20250319	104700	30253760	1320	1320	1320	1320	0
513	20250319	104600	30253760	1320	1320	1320	1320	0
514	20250319	104500	30253760	1320	1320	1320	1320	0
515	20250319	104400	30253760	1320	1320	1320	1320	0
516	20250319	104300	30253760	1320	1320	1320	1320	0
517	20250319	104200	30253760	1320	1320	1320	1320	0
518	20250319	104100	30253760	1320	1320	1320	1320	0
519	20250319	104000	30253760	1320	1320	1320	1320	0
520	20250319	103900	30253760	1320	1320	1320	1320	0
521	20250319	103800	30253760	1320	1320	1320	1320	0
522	20250319	103700	30253760	1320	1320	1320	1320	0
523	20250319	103600	30253760	1320	1320	1320	1320	0
524	20250319	103500	30253760	1320	1320	1320	1320	0
525	20250319	103400	30253760	1320	1320	1320	1320	0
526	20250319	103300	30253760	1320	1320	1320	1320	0
527	20250319	103200	30253760	1320	1320	1320	1320	0
528	20250319	103100	30253760	1320	1320	1320	1320	0
529	20250319	103000	30253760	1320	1320	1320	1320	6606
530	20250319	102900	21533840	1320	1320	1320	1320	0
531	20250319	102800	21533840	1320	1320	1320	1320	0
532	20250319	102700	21533840	1320	1320	1320	1320	0
533	20250319	102600	21533840	1320	1320	1320	1320	0
534	20250319	102500	21533840	1320	1320	1320	1320	0
535	20250319	102400	21533840	1320	1320	1320	1320	0
536	20250319	102300	21533840	1320	1320	1320	1320	0
537	20250319	102200	21533840	1320	1320	1320	1320	0
538	20250319	102100	21533840	1320	1320	1320	1320	0
539	20250319	102000	21533840	1320	1320	1320	1320	0
540	20250319	101900	21533840	1320	1320	1320	1320	0
541	20250319	101800	21533840	1320	1320	1320	1320	0
542	20250319	101700	21533840	1320	1320	1320	1320	0
543	20250319	101600	21533840	1320	1320	1320	1320	0
544	20250319	101500	21533840	1320	1320	1320	1320	0
545	20250319	101400	21533840	1320	1320	1320	1320	0
546	20250319	101300	21533840	1320	1320	1320	1320	0
547	20250319	101200	21533840	1320	1320	1320	1320	0
548	20250319	101100	21533840	1320	1320	1320	1320	0
549	20250319	101000	21533840	1320	1320	1320	1320	0
550	20250319	100900	21533840	1320	1320	1320	1320	0
551	20250319	100800	21533840	1320	1320	1320	1320	0
552	20250319	100700	21533840	1320	1320	1320	1320	0
553	20250319	100600	21533840	1320	1320	1320	1320	0
554	20250319	100500	21533840	1320	1320	1320	1320	0
555	20250319	100400	21533840	1320	1320	1320	1320	0
556	20250319	100300	21533840	1320	1320	1320	1320	0
557	20250319	100200	21533840	1320	1320	1320	1320	0
558	20250319	100100	21533840	1320	1320	1320	1320	0
559	20250319	100000	21533840	1320	1320	1320	1320	6442
560	20250319	095900	13030400	1311	1311	1311	1311	0
561	20250319	095800	13030400	1311	1311	1311	1311	0
562	20250319	095700	13030400	1311	1311	1311	1311	0
563	20250319	095600	13030400	1311	1311	1311	1311	0
564	20250319	095500	13030400	1311	1311	1311	1311	0
565	20250319	095400	13030400	1311	1311	1311	1311	0
566	20250319	095300	13030400	1311	1311	1311	1311	0
567	20250319	095200	13030400	1311	1311	1311	1311	0
568	20250319	095100	13030400	1311	1311	1311	1311	0
569	20250319	095000	13030400	1311	1311	1311	1311	0
570	20250319	094900	13030400	1311	1311	1311	1311	0
571	20250319	094800	13030400	1311	1311	1311	1311	0
572	20250319	094700	13030400	1311	1311	1311	1311	0
573	20250319	094600	13030400	1311	1311	1311	1311	0
574	20250319	094500	13030400	1311	1311	1311	1311	0
575	20250319	094400	13030400	1311	1311	1311	1311	0
576	20250319	094300	13030400	1311	1311	1311	1311	0
577	20250319	094200	13030400	1311	1311	1311	1311	0
578	20250319	094100	13030400	1311	1311	1311	1311	0
579	20250319	094000	13030400	1311	1311	1311	1311	0
580	20250319	093900	13030400	1311	1311	1311	1311	0
581	20250319	093800	13030400	1311	1311	1311	1311	0
582	20250319	093700	13030400	1311	1311	1311	1311	0
583	20250319	093600	13030400	1311	1311	1311	1311	0
584	20250319	093500	13030400	1311	1311	1311	1311	0
585	20250319	093400	13030400	1311	1311	1311	1311	0
586	20250319	093300	13030400	1311	1311	1311	1311	0
587	20250319	093200	13030400	1311	1311	1311	1311	0
588	20250319	093100	13030400	1311	1311	1311	1311	0
589	20250319	093000	13030400	1311	1311	1311	1311	7690
590	20250319	092900	2948810	1310	1310	1310	1310	0
591	20250319	092800	2948810	1310	1310	1310	1310	0
592	20250319	092700	2948810	1310	1310	1310	1310	0
593	20250319	092600	2948810	1310	1310	1310	1310	0
594	20250319	092500	2948810	1310	1310	1310	1310	0
595	20250319	092400	2948810	1310	1310	1310	1310	0
596	20250319	092300	2948810	1310	1310	1310	1310	0
597	20250319	092200	2948810	1310	1310	1310	1310	0
598	20250319	092100	2948810	1310	1310	1310	1310	0
599	20250319	092000	2948810	1310	1310	1310	1310	0
600	20250319	091900	2948810	1310	1310	1310	1310	0
601	20250319	091800	2948810	1310	1310	1310	1310	0
602	20250319	091700	2948810	1310	1310	1310	1310	0
603	20250319	091600	2948810	1310	1310	1310	1310	0
604	20250319	091500	2948810	1310	1310	1310	1310	0
605	20250319	091400	2948810	1310	1310	1310	1310	0
606	20250319	091300	2948810	1310	1310	1310	1310	0
607	20250319	091200	2948810	1310	1310	1310	1310	0
608	20250319	091100	2948810	1310	1310	1310	1310	0
609	20250319	091000	2948810	1310	1310	1310	1310	0
610	20250319	090900	2948810	1310	1310	1310	1310	0
611	20250319	090800	2948810	1310	1310	1310	1310	0
612	20250319	090700	2948810	1310	1310	1310	1310	0
613	20250319	090600	2948810	1310	1310	1310	1310	0
614	20250319	090500	2948810	1310	1310	1310	1310	0
615	20250319	090400	2948810	1310	1310	1310	1310	0
616	20250319	090300	2948810	1310	1310	1310	1310	0
617	20250319	090200	2948810	1310	1310	1310	1310	0
618	20250319	090100	2948810	1310	1310	1310	1310	0
619	20250319	090000	2948810	1310	1310	1310	1310	2251