KissMeData/013000/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190000	41493197	1238	1238	1238	1238	517
3	20250319	185900	41493197	1238	1238	1238	1238	0
4	20250319	185800	41493197	1238	1238	1238	1238	0
5	20250319	185700	41493197	1238	1238	1238	1238	0
6	20250319	185600	41493197	1238	1238	1238	1238	0
7	20250319	185500	41493197	1238	1238	1238	1238	0
8	20250319	185400	41493197	1238	1238	1238	1238	0
9	20250319	185300	41493197	1238	1238	1238	1238	0
10	20250319	185200	41493197	1238	1238	1238	1238	0
11	20250319	185100	41493197	1238	1238	1238	1238	0
12	20250319	185000	41493197	1238	1238	1238	1238	0
13	20250319	184900	41493197	1238	1238	1238	1238	0
14	20250319	184800	41493197	1238	1238	1238	1238	0
15	20250319	184700	41493197	1238	1238	1238	1238	0
16	20250319	184600	41493197	1238	1238	1238	1238	0
17	20250319	184500	41493197	1238	1238	1238	1238	0
18	20250319	184400	41493197	1238	1238	1238	1238	0
19	20250319	184300	41493197	1238	1238	1238	1238	0
20	20250319	184200	41493197	1238	1238	1238	1238	0
21	20250319	184100	41493197	1238	1238	1238	1238	0
22	20250319	184000	41493197	1238	1238	1238	1238	0
23	20250319	183900	41493197	1238	1238	1238	1238	0
24	20250319	183800	41493197	1238	1238	1238	1238	0
25	20250319	183700	41493197	1238	1238	1238	1238	0
26	20250319	183600	41493197	1238	1238	1238	1238	0
27	20250319	183500	41493197	1238	1238	1238	1238	0
28	20250319	183400	41493197	1238	1238	1238	1238	0
29	20250319	183300	41493197	1238	1238	1238	1238	0
30	20250319	183200	41493197	1238	1238	1238	1238	0
31	20250319	183100	41493197	1238	1238	1238	1238	0
32	20250319	183000	41493197	1238	1238	1238	1238	517
33	20250319	182900	41493197	1238	1238	1238	1238	0
34	20250319	182800	41493197	1238	1238	1238	1238	0
35	20250319	182700	41493197	1238	1238	1238	1238	0
36	20250319	182600	41493197	1238	1238	1238	1238	0
37	20250319	182500	41493197	1238	1238	1238	1238	0
38	20250319	182400	41493197	1238	1238	1238	1238	0
39	20250319	182300	41493197	1238	1238	1238	1238	0
40	20250319	182200	41493197	1238	1238	1238	1238	0
41	20250319	182100	41493197	1238	1238	1238	1238	0
42	20250319	182000	41493197	1238	1238	1238	1238	0
43	20250319	181900	41493197	1238	1238	1238	1238	0
44	20250319	181800	41493197	1238	1238	1238	1238	0
45	20250319	181700	41493197	1238	1238	1238	1238	0
46	20250319	181600	41493197	1238	1238	1238	1238	0
47	20250319	181500	41493197	1238	1238	1238	1238	0
48	20250319	181400	41493197	1238	1238	1238	1238	0
49	20250319	181300	41493197	1238	1238	1238	1238	0
50	20250319	181200	41493197	1238	1238	1238	1238	0
51	20250319	181100	41493197	1238	1238	1238	1238	0
52	20250319	181000	41493197	1238	1238	1238	1238	0
53	20250319	180900	41493197	1238	1238	1238	1238	0
54	20250319	180800	41493197	1238	1238	1238	1238	0
55	20250319	180700	41493197	1238	1238	1238	1238	0
56	20250319	180600	41493197	1238	1238	1238	1238	0
57	20250319	180500	41493197	1238	1238	1238	1238	0
58	20250319	180400	41493197	1238	1238	1238	1238	0
59	20250319	180300	41493197	1238	1238	1238	1238	0
60	20250319	180200	41493197	1238	1238	1238	1238	0
61	20250319	180100	41493197	1238	1238	1238	1238	0
62	20250319	180000	41493197	1238	1238	1238	1238	517
63	20250319	175900	41493197	1238	1238	1238	1238	0
64	20250319	175800	41493197	1238	1238	1238	1238	0
65	20250319	175700	41493197	1238	1238	1238	1238	0
66	20250319	175600	41493197	1238	1238	1238	1238	0
67	20250319	175500	41493197	1238	1238	1238	1238	0
68	20250319	175400	41493197	1238	1238	1238	1238	0
69	20250319	175300	41493197	1238	1238	1238	1238	0
70	20250319	175200	41493197	1238	1238	1238	1238	0
71	20250319	175100	41493197	1238	1238	1238	1238	0
72	20250319	175000	41493197	1238	1238	1238	1238	0
73	20250319	174900	41493197	1238	1238	1238	1238	0
74	20250319	174800	41493197	1238	1238	1238	1238	0
75	20250319	174700	41493197	1238	1238	1238	1238	0
76	20250319	174600	41493197	1238	1238	1238	1238	0
77	20250319	174500	41493197	1238	1238	1238	1238	0
78	20250319	174400	41493197	1238	1238	1238	1238	0
79	20250319	174300	41493197	1238	1238	1238	1238	0
80	20250319	174200	41493197	1238	1238	1238	1238	0
81	20250319	174100	41493197	1238	1238	1238	1238	0
82	20250319	174000	41493197	1238	1238	1238	1238	0
83	20250319	173900	41493197	1238	1238	1238	1238	0
84	20250319	173800	41493197	1238	1238	1238	1238	0
85	20250319	173700	41493197	1238	1238	1238	1238	0
86	20250319	173600	41493197	1238	1238	1238	1238	0
87	20250319	173500	41493197	1238	1238	1238	1238	0
88	20250319	173400	41493197	1238	1238	1238	1238	0
89	20250319	173300	41493197	1238	1238	1238	1238	0
90	20250319	173200	41493197	1238	1238	1238	1238	0
91	20250319	173100	41493197	1238	1238	1238	1238	0
92	20250319	173000	41493197	1238	1238	1238	1238	517
93	20250319	172900	41493197	1238	1238	1238	1238	0
94	20250319	172800	41493197	1238	1238	1238	1238	0
95	20250319	172700	41493197	1238	1238	1238	1238	0
96	20250319	172600	41493197	1238	1238	1238	1238	0
97	20250319	172500	41493197	1238	1238	1238	1238	0
98	20250319	172400	41493197	1238	1238	1238	1238	0
99	20250319	172300	41493197	1238	1238	1238	1238	0
100	20250319	172200	41493197	1238	1238	1238	1238	0
101	20250319	172100	41493197	1238	1238	1238	1238	0
102	20250319	172000	41493197	1238	1238	1238	1238	0
103	20250319	171900	41493197	1238	1238	1238	1238	0
104	20250319	171800	41493197	1238	1238	1238	1238	0
105	20250319	171700	41493197	1238	1238	1238	1238	0
106	20250319	171600	41493197	1238	1238	1238	1238	0
107	20250319	171500	41493197	1238	1238	1238	1238	0
108	20250319	171400	41493197	1238	1238	1238	1238	0
109	20250319	171300	41493197	1238	1238	1238	1238	0
110	20250319	171200	41493197	1238	1238	1238	1238	0
111	20250319	171100	41493197	1238	1238	1238	1238	0
112	20250319	171000	41493197	1238	1238	1238	1238	0
113	20250319	170900	41493197	1238	1238	1238	1238	0
114	20250319	170800	41493197	1238	1238	1238	1238	0
115	20250319	170700	41493197	1238	1238	1238	1238	0
116	20250319	170600	41493197	1238	1238	1238	1238	0
117	20250319	170500	41493197	1238	1238	1238	1238	0
118	20250319	170400	41493197	1238	1238	1238	1238	0
119	20250319	170300	41493197	1238	1238	1238	1238	0
120	20250319	170200	41493197	1238	1238	1238	1238	0
121	20250319	170100	41493197	1238	1238	1238	1238	0
122	20250319	170000	41493197	1238	1238	1238	1238	517
123	20250319	165900	41493197	1238	1238	1238	1238	0
124	20250319	165800	41493197	1238	1238	1238	1238	0
125	20250319	165700	41493197	1238	1238	1238	1238	0
126	20250319	165600	41493197	1238	1238	1238	1238	0
127	20250319	165500	41493197	1238	1238	1238	1238	0
128	20250319	165400	41493197	1238	1238	1238	1238	0
129	20250319	165300	41493197	1238	1238	1238	1238	0
130	20250319	165200	41493197	1238	1238	1238	1238	0
131	20250319	165100	41493197	1238	1238	1238	1238	0
132	20250319	165000	41493197	1238	1238	1238	1238	0
133	20250319	164900	41493197	1238	1238	1238	1238	0
134	20250319	164800	41493197	1238	1238	1238	1238	0
135	20250319	164700	41493197	1238	1238	1238	1238	0
136	20250319	164600	41493197	1238	1238	1238	1238	0
137	20250319	164500	41493197	1238	1238	1238	1238	0
138	20250319	164400	41493197	1238	1238	1238	1238	0
139	20250319	164300	41493197	1238	1238	1238	1238	0
140	20250319	164200	41493197	1238	1238	1238	1238	0
141	20250319	164100	41493197	1238	1238	1238	1238	0
142	20250319	164000	41493197	1238	1238	1238	1238	0
143	20250319	163900	41493197	1238	1238	1238	1238	0
144	20250319	163800	41493197	1238	1238	1238	1238	0
145	20250319	163700	41493197	1238	1238	1238	1238	0
146	20250319	163600	41493197	1238	1238	1238	1238	0
147	20250319	163500	41493197	1238	1238	1238	1238	0
148	20250319	163400	41493197	1238	1238	1238	1238	0
149	20250319	163300	41493197	1238	1238	1238	1238	0
150	20250319	163200	41493197	1238	1238	1238	1238	0
151	20250319	163100	41493197	1238	1238	1238	1238	0
152	20250319	163000	41493197	1238	1238	1238	1238	517
153	20250319	162900	41493197	1238	1238	1238	1238	0
154	20250319	162800	41493197	1238	1238	1238	1238	0
155	20250319	162700	41493197	1238	1238	1238	1238	0
156	20250319	162600	41493197	1238	1238	1238	1238	0
157	20250319	162500	41493197	1238	1238	1238	1238	0
158	20250319	162400	41493197	1238	1238	1238	1238	0
159	20250319	162300	41493197	1238	1238	1238	1238	0
160	20250319	162200	41493197	1238	1238	1238	1238	0
161	20250319	162100	41493197	1238	1238	1238	1238	0
162	20250319	162000	41493197	1238	1238	1238	1238	0
163	20250319	161900	41493197	1238	1238	1238	1238	0
164	20250319	161800	41493197	1238	1238	1238	1238	0
165	20250319	161700	41493197	1238	1238	1238	1238	0
166	20250319	161600	41493197	1238	1238	1238	1238	0
167	20250319	161500	41493197	1238	1238	1238	1238	0
168	20250319	161400	41493197	1238	1238	1238	1238	0
169	20250319	161300	41493197	1238	1238	1238	1238	0
170	20250319	161200	41493197	1238	1238	1238	1238	0
171	20250319	161100	41493197	1238	1238	1238	1238	0
172	20250319	161000	41493197	1238	1238	1238	1238	0
173	20250319	160900	41493197	1238	1238	1238	1238	0
174	20250319	160800	41493197	1238	1238	1238	1238	0
175	20250319	160700	41493197	1238	1238	1238	1238	0
176	20250319	160600	41493197	1238	1238	1238	1238	0
177	20250319	160500	41493197	1238	1238	1238	1238	0
178	20250319	160400	41493197	1238	1238	1238	1238	0
179	20250319	160300	41493197	1238	1238	1238	1238	0
180	20250319	160200	41493197	1238	1238	1238	1238	0
181	20250319	160100	41493197	1238	1238	1238	1238	0
182	20250319	160000	41493197	1238	1238	1238	1238	517
183	20250319	155900	41493197	1238	1238	1238	1238	0
184	20250319	155800	41493197	1238	1238	1238	1238	0
185	20250319	155700	41493197	1238	1238	1238	1238	0
186	20250319	155600	41493197	1238	1238	1238	1238	0
187	20250319	155500	41493197	1238	1238	1238	1238	0
188	20250319	155400	41493197	1238	1238	1238	1238	0
189	20250319	155300	41493197	1238	1238	1238	1238	0
190	20250319	155200	41493197	1238	1238	1238	1238	0
191	20250319	155100	41493197	1238	1238	1238	1238	0
192	20250319	155000	41493197	1238	1238	1238	1238	0
193	20250319	154900	41493197	1238	1238	1238	1238	0
194	20250319	154800	41493197	1238	1238	1238	1238	0
195	20250319	154700	41493197	1238	1238	1238	1238	0
196	20250319	154600	41493197	1238	1238	1238	1238	0
197	20250319	154500	41493197	1238	1238	1238	1238	0
198	20250319	154400	41493197	1238	1238	1238	1238	0
199	20250319	154300	41493197	1238	1238	1238	1238	0
200	20250319	154200	41493197	1238	1238	1238	1238	0
201	20250319	154100	41493197	1238	1238	1238	1238	0
202	20250319	154000	41493197	1238	1238	1238	1238	0
203	20250319	153900	41493197	1238	1238	1238	1238	0
204	20250319	153800	41493197	1238	1238	1238	1238	0
205	20250319	153700	41493197	1238	1238	1238	1238	0
206	20250319	153600	41493197	1238	1238	1238	1238	0
207	20250319	153500	41493197	1238	1238	1238	1238	0
208	20250319	153400	41493197	1238	1238	1238	1238	0
209	20250319	153300	41493197	1238	1238	1238	1238	0
210	20250319	153200	41493197	1238	1238	1238	1238	0
211	20250319	153100	41493197	1238	1238	1238	1238	0
212	20250319	153000	41493197	1238	1238	1238	1238	1034
213	20250319	152900	40853151	1238	1238	1238	1238	0
214	20250319	152800	40853151	1238	1238	1238	1238	0
215	20250319	152700	40853151	1238	1238	1238	1238	0
216	20250319	152600	40853151	1238	1238	1238	1238	0
217	20250319	152500	40853151	1238	1238	1238	1238	0
218	20250319	152400	40853151	1238	1238	1238	1238	0
219	20250319	152300	40853151	1238	1238	1238	1238	0
220	20250319	152200	40853151	1238	1238	1238	1238	0
221	20250319	152100	40853151	1238	1238	1238	1238	0
222	20250319	152000	40853151	1238	1238	1238	1238	0
223	20250319	151900	40853151	1238	1238	1238	1238	0
224	20250319	151800	40853151	1238	1238	1238	1238	0
225	20250319	151700	40853151	1238	1238	1238	1238	0
226	20250319	151600	40853151	1238	1238	1238	1238	0
227	20250319	151500	40853151	1238	1238	1238	1238	0
228	20250319	151400	40853151	1238	1238	1238	1238	0
229	20250319	151300	40853151	1238	1236	1238	1236	4
230	20250319	151200	40848205	1238	1238	1238	1238	1
231	20250319	151100	40846967	1236	1237	1237	1236	42
232	20250319	151000	40795045	1239	1239	1239	1239	0
233	20250319	150900	40795045	1239	1239	1239	1239	0
234	20250319	150800	40795045	1239	1239	1239	1239	0
235	20250319	150700	40795045	1239	1239	1239	1239	0
236	20250319	150600	40795045	1239	1239	1239	1239	0
237	20250319	150500	40795045	1239	1239	1239	1239	0
238	20250319	150400	40795045	1239	1239	1239	1239	0
239	20250319	150300	40795045	1239	1239	1239	1239	0
240	20250319	150200	40795045	1239	1239	1239	1239	0
241	20250319	150100	40795045	1239	1239	1239	1239	0
242	20250319	150000	40795045	1239	1239	1239	1239	0
243	20250319	145900	40795045	1239	1239	1239	1239	2
244	20250319	145800	40792567	1239	1239	1239	1239	0
245	20250319	145700	40792567	1239	1239	1239	1239	0
246	20250319	145600	40792567	1239	1239	1239	1239	0
247	20250319	145500	40792567	1239	1239	1239	1239	0
248	20250319	145400	40792567	1239	1239	1239	1239	1
249	20250319	145300	40791328	1237	1237	1237	1237	1
250	20250319	145200	40790091	1238	1238	1238	1238	20
251	20250319	145100	40765331	1239	1239	1239	1239	0
252	20250319	145000	40765331	1239	1239	1239	1239	0
253	20250319	144900	40765331	1239	1239	1239	1239	0
254	20250319	144800	40765331	1239	1239	1239	1239	0
255	20250319	144700	40765331	1239	1239	1239	1239	0
256	20250319	144600	40765331	1239	1239	1239	1239	0
257	20250319	144500	40765331	1239	1239	1239	1239	0
258	20250319	144400	40765331	1239	1239	1239	1239	1
259	20250319	144300	40764092	1239	1239	1239	1239	0
260	20250319	144200	40764092	1239	1239	1239	1239	0
261	20250319	144100	40764092	1239	1239	1239	1239	5
262	20250319	144000	40757897	1238	1238	1238	1238	80
263	20250319	143900	40658857	1238	1238	1238	1238	1
264	20250319	143800	40657619	1238	1238	1238	1238	0
265	20250319	143700	40657619	1238	1238	1238	1238	0
266	20250319	143600	40657619	1238	1238	1238	1238	0
267	20250319	143500	40657619	1238	1238	1238	1238	2
268	20250319	143400	40655143	1238	1238	1238	1238	0
269	20250319	143300	40655143	1238	1238	1238	1238	0
270	20250319	143200	40655143	1238	1238	1238	1238	0
271	20250319	143100	40655143	1238	1238	1238	1238	0
272	20250319	143000	40655143	1238	1238	1238	1238	0
273	20250319	142900	40655143	1238	1238	1238	1238	0
274	20250319	142800	40655143	1238	1238	1238	1238	0
275	20250319	142700	40655143	1238	1238	1238	1238	0
276	20250319	142600	40655143	1238	1238	1238	1238	0
277	20250319	142500	40655143	1238	1238	1238	1238	0
278	20250319	142400	40655143	1238	1238	1238	1238	0
279	20250319	142300	40655143	1238	1238	1238	1238	0
280	20250319	142200	40655143	1238	1238	1238	1238	0
281	20250319	142100	40655143	1238	1238	1238	1238	0
282	20250319	142000	40655143	1238	1238	1238	1238	0
283	20250319	141900	40655143	1238	1238	1238	1238	0
284	20250319	141800	40655143	1238	1238	1238	1238	0
285	20250319	141700	40655143	1238	1238	1238	1238	0
286	20250319	141600	40655143	1238	1238	1238	1238	0
287	20250319	141500	40655143	1238	1238	1238	1238	2
288	20250319	141400	40652667	1238	1238	1238	1238	0
289	20250319	141300	40652667	1238	1238	1238	1238	0
290	20250319	141200	40652667	1238	1238	1238	1238	0
291	20250319	141100	40652667	1238	1238	1238	1238	11
292	20250319	141000	40639049	1238	1238	1238	1238	1
293	20250319	140900	40637811	1237	1237	1237	1237	0
294	20250319	140800	40637811	1237	1237	1237	1237	1
295	20250319	140700	40636574	1239	1239	1239	1239	0
296	20250319	140600	40636574	1239	1239	1239	1239	0
297	20250319	140500	40636574	1239	1239	1239	1239	1
298	20250319	140400	40635335	1237	1237	1237	1237	3
299	20250319	140300	40631624	1239	1239	1239	1239	0
300	20250319	140200	40631624	1239	1239	1239	1239	0
301	20250319	140100	40631624	1239	1239	1239	1239	0
302	20250319	140000	40631624	1239	1239	1239	1239	0
303	20250319	135900	40631624	1239	1239	1239	1239	0
304	20250319	135800	40631624	1239	1239	1239	1239	1
305	20250319	135700	40630385	1237	1237	1237	1237	1
306	20250319	135600	40629148	1238	1238	1238	1238	4
307	20250319	135500	40624196	1239	1239	1239	1239	0
308	20250319	135400	40624196	1239	1242	1242	1239	57
309	20250319	135300	40553565	1243	1242	1243	1242	39
310	20250319	135200	40505126	1242	1242	1242	1242	0
311	20250319	135100	40505126	1242	1242	1242	1242	0
312	20250319	135000	40505126	1242	1242	1242	1242	0
313	20250319	134900	40505126	1242	1242	1242	1242	0
314	20250319	134800	40505126	1242	1242	1242	1242	1
315	20250319	134700	40503884	1241	1241	1241	1241	2
316	20250319	134600	40501402	1242	1242	1242	1242	1
317	20250319	134500	40500160	1241	1241	1241	1241	7
318	20250319	134400	40491473	1239	1239	1239	1239	0
319	20250319	134300	40491473	1239	1238	1239	1238	84
320	20250319	134200	40387473	1239	1239	1239	1239	1
321	20250319	134100	40386234	1241	1241	1241	1241	1
322	20250319	134000	40384993	1240	1240	1240	1240	0
323	20250319	133900	40384993	1240	1240	1240	1240	0
324	20250319	133800	40384993	1240	1239	1240	1239	2
325	20250319	133700	40382514	1238	1237	1238	1237	68
326	20250319	133600	40298397	1241	1241	1241	1241	0
327	20250319	133500	40298397	1241	1241	1241	1241	0
328	20250319	133400	40298397	1241	1241	1241	1241	0
329	20250319	133300	40298397	1241	1241	1241	1241	0
330	20250319	133200	40298397	1241	1241	1241	1241	0
331	20250319	133100	40298397	1241	1241	1241	1241	0
332	20250319	133000	40298397	1241	1241	1241	1241	0
333	20250319	132900	40298397	1241	1241	1241	1241	0
334	20250319	132800	40298397	1241	1241	1241	1241	6
335	20250319	132700	40290951	1232	1234	1234	1232	50
336	20250319	132600	40229331	1230	1238	1238	1230	1000
337	20250319	132500	38997931	1244	1244	1244	1244	0
338	20250319	132400	38997931	1244	1244	1244	1244	0
339	20250319	132300	38997931	1244	1240	1244	1234	1080
340	20250319	132200	37663785	1243	1243	1243	1243	0
341	20250319	132100	37663785	1243	1243	1243	1243	0
342	20250319	132000	37663785	1243	1243	1243	1243	0
343	20250319	131900	37663785	1243	1243	1243	1243	0
344	20250319	131800	37663785	1243	1243	1243	1243	0
345	20250319	131700	37663785	1243	1243	1243	1243	0
346	20250319	131600	37663785	1243	1243	1243	1243	5
347	20250319	131500	37657570	1243	1243	1243	1243	3
348	20250319	131400	37653841	1244	1244	1244	1244	0
349	20250319	131300	37653841	1244	1244	1244	1244	0
350	20250319	131200	37653841	1244	1244	1244	1244	0
351	20250319	131100	37653841	1244	1243	1244	1243	35
352	20250319	131000	37610335	1238	1239	1239	1238	20
353	20250319	130900	37585570	1243	1243	1243	1243	10
354	20250319	130800	37573140	1243	1243	1243	1243	0
355	20250319	130700	37573140	1243	1243	1243	1243	0
356	20250319	130600	37573140	1243	1243	1243	1243	0
357	20250319	130500	37573140	1243	1243	1243	1243	0
358	20250319	130400	37573140	1243	1243	1243	1243	10
359	20250319	130300	37560710	1236	1236	1236	1236	0
360	20250319	130200	37560710	1236	1236	1236	1236	0
361	20250319	130100	37560710	1236	1237	1237	1236	4150
362	20250319	130000	32431290	1237	1239	1239	1237	5200
363	20250319	125900	25996474	1238	1241	1241	1238	5000
364	20250319	125800	19804271	1244	1244	1244	1244	2
365	20250319	125700	19801783	1239	1242	1242	1239	4392
366	20250319	125600	14356289	1244	1244	1244	1244	0
367	20250319	125500	14356289	1244	1244	1244	1244	0
368	20250319	125400	14356289	1244	1244	1244	1244	0
369	20250319	125300	14356289	1244	1244	1244	1244	0
370	20250319	125200	14356289	1244	1244	1244	1244	2
371	20250319	125100	14353801	1242	1242	1242	1242	0
372	20250319	125000	14353801	1242	1242	1242	1242	0
373	20250319	124900	14353801	1242	1243	1243	1242	50
374	20250319	124800	14291692	1243	1243	1243	1243	0
375	20250319	124700	14291692	1243	1243	1243	1243	0
376	20250319	124600	14291692	1243	1243	1243	1243	1
377	20250319	124500	14290449	1245	1245	1245	1245	0
378	20250319	124400	14290449	1245	1245	1245	1245	0
379	20250319	124300	14290449	1245	1245	1245	1245	0
380	20250319	124200	14290449	1245	1245	1245	1245	0
381	20250319	124100	14290449	1245	1245	1245	1245	0
382	20250319	124000	14290449	1245	1245	1245	1245	0
383	20250319	123900	14290449	1245	1245	1245	1245	0
384	20250319	123800	14290449	1245	1245	1245	1245	2
385	20250319	123700	14287959	1245	1245	1245	1245	0
386	20250319	123600	14287959	1245	1245	1245	1245	0
387	20250319	123500	14287959	1245	1245	1245	1245	0
388	20250319	123400	14287959	1245	1245	1245	1245	0
389	20250319	123300	14287959	1245	1245	1245	1245	0
390	20250319	123200	14287959	1245	1245	1245	1245	0
391	20250319	123100	14287959	1245	1245	1245	1245	0
392	20250319	123000	14287959	1245	1245	1245	1245	0
393	20250319	122900	14287959	1245	1245	1245	1245	0
394	20250319	122800	14287959	1245	1245	1245	1245	0
395	20250319	122700	14287959	1245	1245	1245	1245	0
396	20250319	122600	14287959	1245	1245	1245	1245	0
397	20250319	122500	14287959	1245	1245	1245	1245	0
398	20250319	122400	14287959	1245	1245	1245	1245	1
399	20250319	122300	14286714	1245	1244	1245	1244	114
400	20250319	122200	14144897	1244	1244	1244	1244	0
401	20250319	122100	14144897	1244	1244	1244	1244	0
402	20250319	122000	14144897	1244	1244	1244	1244	0
403	20250319	121900	14144897	1244	1244	1244	1244	0
404	20250319	121800	14144897	1244	1244	1244	1244	0
405	20250319	121700	14144897	1244	1244	1244	1244	0
406	20250319	121600	14144897	1244	1244	1244	1244	0
407	20250319	121500	14144897	1244	1244	1244	1244	0
408	20250319	121400	14144897	1244	1244	1244	1244	0
409	20250319	121300	14144897	1244	1244	1244	1244	0
410	20250319	121200	14144897	1244	1244	1244	1244	0
411	20250319	121100	14144897	1244	1244	1244	1244	0
412	20250319	121000	14144897	1244	1244	1244	1244	0
413	20250319	120900	14144897	1244	1244	1244	1244	0
414	20250319	120800	14144897	1244	1244	1244	1244	0
415	20250319	120700	14144897	1244	1244	1244	1244	0
416	20250319	120600	14144897	1244	1241	1244	1241	816
417	20250319	120500	13129823	1244	1244	1244	1244	0
418	20250319	120400	13129823	1244	1244	1244	1244	0
419	20250319	120300	13129823	1244	1244	1244	1244	0
420	20250319	120200	13129823	1244	1244	1244	1244	0
421	20250319	120100	13129823	1244	1244	1244	1244	0
422	20250319	120000	13129823	1244	1244	1244	1244	0
423	20250319	115900	13129823	1244	1244	1244	1244	0
424	20250319	115800	13129823	1244	1244	1244	1244	0
425	20250319	115700	13129823	1244	1244	1244	1244	0
426	20250319	115600	13129823	1244	1244	1244	1244	0
427	20250319	115500	13129823	1244	1244	1244	1244	0
428	20250319	115400	13129823	1244	1244	1244	1244	0
429	20250319	115300	13129823	1244	1244	1244	1244	0
430	20250319	115200	13129823	1244	1244	1244	1244	0
431	20250319	115100	13129823	1244	1244	1244	1244	0
432	20250319	115000	13129823	1244	1244	1244	1244	0
433	20250319	114900	13129823	1244	1244	1244	1244	0
434	20250319	114800	13129823	1244	1244	1244	1244	0
435	20250319	114700	13129823	1244	1244	1244	1244	0
436	20250319	114600	13129823	1244	1244	1244	1244	0
437	20250319	114500	13129823	1244	1244	1244	1244	0
438	20250319	114400	13129823	1244	1244	1244	1244	0
439	20250319	114300	13129823	1244	1244	1244	1244	0
440	20250319	114200	13129823	1244	1244	1244	1244	0
441	20250319	114100	13129823	1244	1244	1244	1244	0
442	20250319	114000	13129823	1244	1244	1244	1244	0
443	20250319	113900	13129823	1244	1244	1244	1244	20
444	20250319	113800	13104943	1244	1244	1244	1244	0
445	20250319	113700	13104943	1244	1244	1244	1244	0
446	20250319	113600	13104943	1244	1244	1244	1244	0
447	20250319	113500	13104943	1244	1244	1244	1244	0
448	20250319	113400	13104943	1244	1244	1244	1244	0
449	20250319	113300	13104943	1244	1244	1244	1244	100
450	20250319	113200	12980543	1244	1244	1244	1244	0
451	20250319	113100	12980543	1244	1244	1244	1244	1
452	20250319	113000	12979299	1240	1240	1240	1240	0
453	20250319	112900	12979299	1240	1240	1240	1240	0
454	20250319	112800	12979299	1240	1240	1240	1240	0
455	20250319	112700	12979299	1240	1240	1240	1240	0
456	20250319	112600	12979299	1240	1243	1243	1240	1268
457	20250319	112500	11406963	1244	1244	1244	1244	0
458	20250319	112400	11406963	1244	1244	1244	1244	0
459	20250319	112300	11406963	1244	1244	1244	1244	0
460	20250319	112200	11406963	1244	1244	1244	1244	0
461	20250319	112100	11406963	1244	1244	1244	1244	0
462	20250319	112000	11406963	1244	1244	1244	1244	0
463	20250319	111900	11406963	1244	1244	1244	1244	0
464	20250319	111800	11406963	1244	1244	1244	1244	0
465	20250319	111700	11406963	1244	1244	1244	1244	0
466	20250319	111600	11406963	1244	1244	1244	1244	0
467	20250319	111500	11406963	1244	1244	1244	1244	10
468	20250319	111400	11394523	1244	1244	1244	1244	0
469	20250319	111300	11394523	1244	1244	1244	1244	0
470	20250319	111200	11394523	1244	1243	1244	1243	116
471	20250319	111100	11250334	1243	1243	1243	1243	0
472	20250319	111000	11250334	1243	1243	1243	1243	0
473	20250319	110900	11250334	1243	1243	1243	1243	0
474	20250319	110800	11250334	1243	1243	1243	1243	0
475	20250319	110700	11250334	1243	1243	1243	1243	0
476	20250319	110600	11250334	1243	1243	1243	1243	0
477	20250319	110500	11250334	1243	1243	1243	1243	0
478	20250319	110400	11250334	1243	1243	1243	1243	0
479	20250319	110300	11250334	1243	1243	1243	1243	0
480	20250319	110200	11250334	1243	1243	1243	1243	0
481	20250319	110100	11250334	1243	1243	1243	1243	0
482	20250319	110000	11250334	1243	1243	1243	1243	0
483	20250319	105900	11250334	1243	1243	1243	1243	0
484	20250319	105800	11250334	1243	1243	1243	1243	0
485	20250319	105700	11250334	1243	1243	1243	1243	0
486	20250319	105600	11250334	1243	1243	1243	1243	0
487	20250319	105500	11250334	1243	1243	1243	1243	0
488	20250319	105400	11250334	1243	1243	1243	1243	0
489	20250319	105300	11250334	1243	1243	1243	1243	0
490	20250319	105200	11250334	1243	1243	1243	1243	0
491	20250319	105100	11250334	1243	1243	1243	1243	0
492	20250319	105000	11250334	1243	1243	1243	1243	0
493	20250319	104900	11250334	1243	1243	1243	1243	0
494	20250319	104800	11250334	1243	1243	1243	1243	0
495	20250319	104700	11250334	1243	1243	1243	1243	0
496	20250319	104600	11250334	1243	1243	1243	1243	1
497	20250319	104500	11249091	1239	1240	1240	1239	436
498	20250319	104400	10708882	1243	1243	1243	1243	0
499	20250319	104300	10708882	1243	1243	1243	1243	0
500	20250319	104200	10708882	1243	1243	1243	1243	0
501	20250319	104100	10708882	1243	1243	1243	1243	540
502	20250319	104000	10037662	1243	1239	1243	1239	998
503	20250319	103900	8801136	1243	1243	1243	1243	0
504	20250319	103800	8801136	1243	1243	1243	1243	0
505	20250319	103700	8801136	1243	1243	1243	1243	0
506	20250319	103600	8801136	1243	1243	1243	1243	0
507	20250319	103500	8801136	1243	1243	1243	1243	0
508	20250319	103400	8801136	1243	1243	1243	1243	0
509	20250319	103300	8801136	1243	1241	1243	1237	351
510	20250319	103200	8366514	1243	1243	1243	1243	0
511	20250319	103100	8366514	1243	1243	1243	1241	3
512	20250319	103000	8362787	1240	1240	1240	1240	0
513	20250319	102900	8362787	1240	1240	1240	1240	2400
514	20250319	102800	5386787	1240	1240	1240	1240	0
515	20250319	102700	5386787	1240	1240	1240	1240	2513
516	20250319	102600	2270667	1240	1240	1240	1240	1
517	20250319	102500	2269427	1238	1238	1238	1238	0
518	20250319	102400	2269427	1238	1238	1238	1238	0
519	20250319	102300	2269427	1238	1238	1238	1238	0
520	20250319	102200	2269427	1238	1238	1238	1238	0
521	20250319	102100	2269427	1238	1238	1238	1238	0
522	20250319	102000	2269427	1238	1238	1238	1238	0
523	20250319	101900	2269427	1238	1238	1238	1238	1
524	20250319	101800	2268189	1240	1240	1240	1240	1
525	20250319	101700	2266949	1240	1240	1240	1240	8
526	20250319	101600	2257029	1238	1238	1238	1238	0
527	20250319	101500	2257029	1238	1238	1238	1238	0
528	20250319	101400	2257029	1238	1238	1238	1238	0
529	20250319	101300	2257029	1238	1238	1238	1238	0
530	20250319	101200	2257029	1238	1238	1238	1238	0
531	20250319	101100	2257029	1238	1238	1238	1238	0
532	20250319	101000	2257029	1238	1238	1238	1238	1
533	20250319	100900	2255791	1240	1240	1240	1240	10
534	20250319	100800	2243391	1240	1240	1240	1240	0
535	20250319	100700	2243391	1240	1240	1240	1240	0
536	20250319	100600	2243391	1240	1240	1240	1240	0
537	20250319	100500	2243391	1240	1240	1240	1240	0
538	20250319	100400	2243391	1240	1240	1240	1240	0
539	20250319	100300	2243391	1240	1240	1240	1240	0
540	20250319	100200	2243391	1240	1240	1240	1240	1
541	20250319	100100	2242151	1238	1238	1238	1238	0
542	20250319	100000	2242151	1238	1238	1238	1238	0
543	20250319	095900	2242151	1238	1238	1238	1238	0
544	20250319	095800	2242151	1238	1238	1238	1238	0
545	20250319	095700	2242151	1238	1238	1238	1238	0
546	20250319	095600	2242151	1238	1238	1238	1238	0
547	20250319	095500	2242151	1238	1238	1238	1238	1
548	20250319	095400	2240913	1240	1240	1240	1240	0
549	20250319	095300	2240913	1240	1240	1240	1240	0
550	20250319	095200	2240913	1240	1240	1240	1240	3
551	20250319	095100	2237193	1244	1244	1244	1244	0
552	20250319	095000	2237193	1244	1244	1244	1244	0
553	20250319	094900	2237193	1244	1244	1244	1244	0
554	20250319	094800	2237193	1244	1244	1244	1244	0
555	20250319	094700	2237193	1244	1244	1244	1244	0
556	20250319	094600	2237193	1244	1244	1244	1244	0
557	20250319	094500	2237193	1244	1244	1244	1244	0
558	20250319	094400	2237193	1244	1244	1244	1244	0
559	20250319	094300	2237193	1244	1244	1244	1244	0
560	20250319	094200	2237193	1244	1244	1244	1244	0
561	20250319	094100	2237193	1244	1244	1244	1244	0
562	20250319	094000	2237193	1244	1244	1244	1244	0
563	20250319	093900	2237193	1244	1244	1244	1244	0
564	20250319	093800	2237193	1244	1244	1244	1244	0
565	20250319	093700	2237193	1244	1244	1244	1244	0
566	20250319	093600	2237193	1244	1244	1244	1244	0
567	20250319	093500	2237193	1244	1244	1244	1244	0
568	20250319	093400	2237193	1244	1244	1244	1244	0
569	20250319	093300	2237193	1244	1244	1244	1244	0
570	20250319	093200	2237193	1244	1244	1244	1244	0
571	20250319	093100	2237193	1244	1244	1244	1244	0
572	20250319	093000	2237193	1244	1244	1244	1244	0
573	20250319	092900	2237193	1244	1244	1244	1244	0
574	20250319	092800	2237193	1244	1244	1244	1244	0
575	20250319	092700	2237193	1244	1244	1244	1244	0
576	20250319	092600	2237193	1244	1244	1244	1244	0
577	20250319	092500	2237193	1244	1244	1244	1244	0
578	20250319	092400	2237193	1244	1244	1244	1244	0
579	20250319	092300	2237193	1244	1244	1244	1244	0
580	20250319	092200	2237193	1244	1244	1244	1244	0
581	20250319	092100	2237193	1244	1244	1244	1244	0
582	20250319	092000	2237193	1244	1244	1244	1244	0
583	20250319	091900	2237193	1244	1244	1244	1244	0
584	20250319	091800	2237193	1244	1244	1244	1244	0
585	20250319	091700	2237193	1244	1244	1244	1244	0
586	20250319	091600	2237193	1244	1244	1244	1244	0
587	20250319	091500	2237193	1244	1244	1244	1244	0
588	20250319	091400	2237193	1244	1244	1244	1244	0
589	20250319	091300	2237193	1244	1244	1244	1244	0
590	20250319	091200	2237193	1244	1244	1244	1244	0
591	20250319	091100	2237193	1244	1244	1244	1244	0
592	20250319	091000	2237193	1244	1244	1244	1244	0
593	20250319	090900	2237193	1244	1239	1244	1239	15
594	20250319	090800	2218603	1245	1245	1245	1245	535
595	20250319	090700	1552528	1245	1244	1246	1244	1130
596	20250319	090600	145761	1246	1246	1246	1246	0
597	20250319	090500	145761	1246	1246	1246	1246	0
598	20250319	090400	145761	1246	1246	1246	1246	0
599	20250319	090300	145761	1246	1245	1246	1245	22
600	20250319	090200	118369	1245	1245	1245	1245	0
601	20250319	090100	118369	1245	1245	1245	1245	1
602	20250319	090000	117124	1246	1246	1246	1246	94