KissMeData/069640/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195100	9363450	1151	1151	1151	1151	915
3	20250305	195000	9363450	1151	1151	1151	1151	0
4	20250305	194900	9363450	1151	1151	1151	1151	0
5	20250305	194800	9363450	1151	1151	1151	1151	0
6	20250305	194700	9363450	1151	1151	1151	1151	0
7	20250305	194600	9363450	1151	1151	1151	1151	0
8	20250305	194500	9363450	1151	1151	1151	1151	0
9	20250305	194400	9363450	1151	1151	1151	1151	0
10	20250305	194300	9363450	1151	1151	1151	1151	0
11	20250305	194200	9363450	1151	1151	1151	1151	0
12	20250305	194100	9363450	1151	1151	1151	1151	0
13	20250305	194000	9363450	1151	1151	1151	1151	0
14	20250305	193900	9363450	1151	1151	1151	1151	0
15	20250305	193800	9363450	1151	1151	1151	1151	0
16	20250305	193700	9363450	1151	1151	1151	1151	0
17	20250305	193600	9363450	1151	1151	1151	1151	0
18	20250305	193500	9363450	1151	1151	1151	1151	0
19	20250305	193400	9363450	1151	1151	1151	1151	0
20	20250305	193300	9363450	1151	1151	1151	1151	0
21	20250305	193200	9363450	1151	1151	1151	1151	0
22	20250305	193100	9363450	1151	1151	1151	1151	0
23	20250305	193000	9363450	1151	1151	1151	1151	0
24	20250305	192900	9363450	1151	1151	1151	1151	0
25	20250305	192800	9363450	1151	1151	1151	1151	0
26	20250305	192700	9363450	1151	1151	1151	1151	0
27	20250305	192600	9363450	1151	1151	1151	1151	0
28	20250305	192500	9363450	1151	1151	1151	1151	0
29	20250305	192400	9363450	1151	1151	1151	1151	0
30	20250305	192300	9363450	1151	1151	1151	1151	0
31	20250305	192200	9363450	1151	1151	1151	1151	0
32	20250305	192100	9363450	1151	1151	1151	1151	915
33	20250305	192000	9363450	1151	1151	1151	1151	0
34	20250305	191900	9363450	1151	1151	1151	1151	0
35	20250305	191800	9363450	1151	1151	1151	1151	0
36	20250305	191700	9363450	1151	1151	1151	1151	0
37	20250305	191600	9363450	1151	1151	1151	1151	0
38	20250305	191500	9363450	1151	1151	1151	1151	0
39	20250305	191400	9363450	1151	1151	1151	1151	0
40	20250305	191300	9363450	1151	1151	1151	1151	0
41	20250305	191200	9363450	1151	1151	1151	1151	0
42	20250305	191100	9363450	1151	1151	1151	1151	0
43	20250305	191000	9363450	1151	1151	1151	1151	0
44	20250305	190900	9363450	1151	1151	1151	1151	0
45	20250305	190800	9363450	1151	1151	1151	1151	0
46	20250305	190700	9363450	1151	1151	1151	1151	0
47	20250305	190600	9363450	1151	1151	1151	1151	0
48	20250305	190500	9363450	1151	1151	1151	1151	0
49	20250305	190400	9363450	1151	1151	1151	1151	0
50	20250305	190300	9363450	1151	1151	1151	1151	0
51	20250305	190200	9363450	1151	1151	1151	1151	0
52	20250305	190100	9363450	1151	1151	1151	1151	0
53	20250305	190000	9363450	1151	1151	1151	1151	0
54	20250305	185900	9363450	1151	1151	1151	1151	0
55	20250305	185800	9363450	1151	1151	1151	1151	0
56	20250305	185700	9363450	1151	1151	1151	1151	0
57	20250305	185600	9363450	1151	1151	1151	1151	0
58	20250305	185500	9363450	1151	1151	1151	1151	0
59	20250305	185400	9363450	1151	1151	1151	1151	0
60	20250305	185300	9363450	1151	1151	1151	1151	0
61	20250305	185200	9363450	1151	1151	1151	1151	0
62	20250305	185100	9363450	1151	1151	1151	1151	915
63	20250305	185000	9363450	1151	1151	1151	1151	0
64	20250305	184900	9363450	1151	1151	1151	1151	0
65	20250305	184800	9363450	1151	1151	1151	1151	0
66	20250305	184700	9363450	1151	1151	1151	1151	0
67	20250305	184600	9363450	1151	1151	1151	1151	0
68	20250305	184500	9363450	1151	1151	1151	1151	0
69	20250305	184400	9363450	1151	1151	1151	1151	0
70	20250305	184300	9363450	1151	1151	1151	1151	0
71	20250305	184200	9363450	1151	1151	1151	1151	0
72	20250305	184100	9363450	1151	1151	1151	1151	0
73	20250305	184000	9363450	1151	1151	1151	1151	0
74	20250305	183900	9363450	1151	1151	1151	1151	0
75	20250305	183800	9363450	1151	1151	1151	1151	0
76	20250305	183700	9363450	1151	1151	1151	1151	0
77	20250305	183600	9363450	1151	1151	1151	1151	0
78	20250305	183500	9363450	1151	1151	1151	1151	0
79	20250305	183400	9363450	1151	1151	1151	1151	0
80	20250305	183300	9363450	1151	1151	1151	1151	0
81	20250305	183200	9363450	1151	1151	1151	1151	0
82	20250305	183100	9363450	1151	1151	1151	1151	0
83	20250305	183000	9363450	1151	1151	1151	1151	0
84	20250305	182900	9363450	1151	1151	1151	1151	0
85	20250305	182800	9363450	1151	1151	1151	1151	0
86	20250305	182700	9363450	1151	1151	1151	1151	0
87	20250305	182600	9363450	1151	1151	1151	1151	0
88	20250305	182500	9363450	1151	1151	1151	1151	0
89	20250305	182400	9363450	1151	1151	1151	1151	0
90	20250305	182300	9363450	1151	1151	1151	1151	0
91	20250305	182200	9363450	1151	1151	1151	1151	0
92	20250305	182100	9363450	1151	1151	1151	1151	915
93	20250305	182000	9363450	1151	1151	1151	1151	0
94	20250305	181900	9363450	1151	1151	1151	1151	0
95	20250305	181800	9363450	1151	1151	1151	1151	0
96	20250305	181700	9363450	1151	1151	1151	1151	0
97	20250305	181600	9363450	1151	1151	1151	1151	0
98	20250305	181500	9363450	1151	1151	1151	1151	0
99	20250305	181400	9363450	1151	1151	1151	1151	0
100	20250305	181300	9363450	1151	1151	1151	1151	0
101	20250305	181200	9363450	1151	1151	1151	1151	0
102	20250305	181100	9363450	1151	1151	1151	1151	0
103	20250305	181000	9363450	1151	1151	1151	1151	0
104	20250305	180900	9363450	1151	1151	1151	1151	0
105	20250305	180800	9363450	1151	1151	1151	1151	0
106	20250305	180700	9363450	1151	1151	1151	1151	0
107	20250305	180600	9363450	1151	1151	1151	1151	0
108	20250305	180500	9363450	1151	1151	1151	1151	0
109	20250305	180400	9363450	1151	1151	1151	1151	0
110	20250305	180300	9363450	1151	1151	1151	1151	0
111	20250305	180200	9363450	1151	1151	1151	1151	0
112	20250305	180100	9363450	1151	1151	1151	1151	0
113	20250305	180000	9363450	1151	1151	1151	1151	0
114	20250305	175900	9363450	1151	1151	1151	1151	0
115	20250305	175800	9363450	1151	1151	1151	1151	0
116	20250305	175700	9363450	1151	1151	1151	1151	0
117	20250305	175600	9363450	1151	1151	1151	1151	0
118	20250305	175500	9363450	1151	1151	1151	1151	0
119	20250305	175400	9363450	1151	1151	1151	1151	0
120	20250305	175300	9363450	1151	1151	1151	1151	0
121	20250305	175200	9363450	1151	1151	1151	1151	0
122	20250305	175100	9363450	1151	1151	1151	1151	915
123	20250305	175000	9363450	1151	1151	1151	1151	0
124	20250305	174900	9363450	1151	1151	1151	1151	0
125	20250305	174800	9363450	1151	1151	1151	1151	0
126	20250305	174700	9363450	1151	1151	1151	1151	0
127	20250305	174600	9363450	1151	1151	1151	1151	0
128	20250305	174500	9363450	1151	1151	1151	1151	0
129	20250305	174400	9363450	1151	1151	1151	1151	0
130	20250305	174300	9363450	1151	1151	1151	1151	0
131	20250305	174200	9363450	1151	1151	1151	1151	0
132	20250305	174100	9363450	1151	1151	1151	1151	0
133	20250305	174000	9363450	1151	1151	1151	1151	0
134	20250305	173900	9363450	1151	1151	1151	1151	0
135	20250305	173800	9363450	1151	1151	1151	1151	0
136	20250305	173700	9363450	1151	1151	1151	1151	0
137	20250305	173600	9363450	1151	1151	1151	1151	0
138	20250305	173500	9363450	1151	1151	1151	1151	0
139	20250305	173400	9363450	1151	1151	1151	1151	0
140	20250305	173300	9363450	1151	1151	1151	1151	0
141	20250305	173200	9363450	1151	1151	1151	1151	0
142	20250305	173100	9363450	1151	1151	1151	1151	0
143	20250305	173000	9363450	1151	1151	1151	1151	0
144	20250305	172900	9363450	1151	1151	1151	1151	0
145	20250305	172800	9363450	1151	1151	1151	1151	0
146	20250305	172700	9363450	1151	1151	1151	1151	0
147	20250305	172600	9363450	1151	1151	1151	1151	0
148	20250305	172500	9363450	1151	1151	1151	1151	0
149	20250305	172400	9363450	1151	1151	1151	1151	0
150	20250305	172300	9363450	1151	1151	1151	1151	0
151	20250305	172200	9363450	1151	1151	1151	1151	0
152	20250305	172100	9363450	1151	1151	1151	1151	915
153	20250305	172000	9363450	1151	1151	1151	1151	0
154	20250305	171900	9363450	1151	1151	1151	1151	0
155	20250305	171800	9363450	1151	1151	1151	1151	0
156	20250305	171700	9363450	1151	1151	1151	1151	0
157	20250305	171600	9363450	1151	1151	1151	1151	0
158	20250305	171500	9363450	1151	1151	1151	1151	0
159	20250305	171400	9363450	1151	1151	1151	1151	0
160	20250305	171300	9363450	1151	1151	1151	1151	0
161	20250305	171200	9363450	1151	1151	1151	1151	0
162	20250305	171100	9363450	1151	1151	1151	1151	0
163	20250305	171000	9363450	1151	1151	1151	1151	0
164	20250305	170900	9363450	1151	1151	1151	1151	0
165	20250305	170800	9363450	1151	1151	1151	1151	0
166	20250305	170700	9363450	1151	1151	1151	1151	0
167	20250305	170600	9363450	1151	1151	1151	1151	0
168	20250305	170500	9363450	1151	1151	1151	1151	0
169	20250305	170400	9363450	1151	1151	1151	1151	0
170	20250305	170300	9363450	1151	1151	1151	1151	0
171	20250305	170200	9363450	1151	1151	1151	1151	0
172	20250305	170100	9363450	1151	1151	1151	1151	0
173	20250305	170000	9363450	1151	1151	1151	1151	0
174	20250305	165900	9363450	1151	1151	1151	1151	0
175	20250305	165800	9363450	1151	1151	1151	1151	0
176	20250305	165700	9363450	1151	1151	1151	1151	0
177	20250305	165600	9363450	1151	1151	1151	1151	0
178	20250305	165500	9363450	1151	1151	1151	1151	0
179	20250305	165400	9363450	1151	1151	1151	1151	0
180	20250305	165300	9363450	1151	1151	1151	1151	0
181	20250305	165200	9363450	1151	1151	1151	1151	0
182	20250305	165100	9363450	1151	1151	1151	1151	915
183	20250305	165000	9363450	1151	1151	1151	1151	0
184	20250305	164900	9363450	1151	1151	1151	1151	0
185	20250305	164800	9363450	1151	1151	1151	1151	0
186	20250305	164700	9363450	1151	1151	1151	1151	0
187	20250305	164600	9363450	1151	1151	1151	1151	0
188	20250305	164500	9363450	1151	1151	1151	1151	0
189	20250305	164400	9363450	1151	1151	1151	1151	0
190	20250305	164300	9363450	1151	1151	1151	1151	0
191	20250305	164200	9363450	1151	1151	1151	1151	0
192	20250305	164100	9363450	1151	1151	1151	1151	0
193	20250305	164000	9363450	1151	1151	1151	1151	0
194	20250305	163900	9363450	1151	1151	1151	1151	0
195	20250305	163800	9363450	1151	1151	1151	1151	0
196	20250305	163700	9363450	1151	1151	1151	1151	0
197	20250305	163600	9363450	1151	1151	1151	1151	0
198	20250305	163500	9363450	1151	1151	1151	1151	0
199	20250305	163400	9363450	1151	1151	1151	1151	0
200	20250305	163300	9363450	1151	1151	1151	1151	0
201	20250305	163200	9363450	1151	1151	1151	1151	0
202	20250305	163100	9363450	1151	1151	1151	1151	0
203	20250305	163000	9363450	1151	1151	1151	1151	0
204	20250305	162900	9363450	1151	1151	1151	1151	0
205	20250305	162800	9363450	1151	1151	1151	1151	0
206	20250305	162700	9363450	1151	1151	1151	1151	0
207	20250305	162600	9363450	1151	1151	1151	1151	0
208	20250305	162500	9363450	1151	1151	1151	1151	0
209	20250305	162400	9363450	1151	1151	1151	1151	0
210	20250305	162300	9363450	1151	1151	1151	1151	0
211	20250305	162200	9363450	1151	1151	1151	1151	0
212	20250305	162100	9363450	1151	1151	1151	1151	915
213	20250305	162000	9363450	1151	1151	1151	1151	0
214	20250305	161900	9363450	1151	1151	1151	1151	0
215	20250305	161800	9363450	1151	1151	1151	1151	0
216	20250305	161700	9363450	1151	1151	1151	1151	0
217	20250305	161600	9363450	1151	1151	1151	1151	0
218	20250305	161500	9363450	1151	1151	1151	1151	0
219	20250305	161400	9363450	1151	1151	1151	1151	0
220	20250305	161300	9363450	1151	1151	1151	1151	0
221	20250305	161200	9363450	1151	1151	1151	1151	0
222	20250305	161100	9363450	1151	1151	1151	1151	0
223	20250305	161000	9363450	1151	1151	1151	1151	0
224	20250305	160900	9363450	1151	1151	1151	1151	0
225	20250305	160800	9363450	1151	1151	1151	1151	0
226	20250305	160700	9363450	1151	1151	1151	1151	0
227	20250305	160600	9363450	1151	1151	1151	1151	0
228	20250305	160500	9363450	1151	1151	1151	1151	0
229	20250305	160400	9363450	1151	1151	1151	1151	0
230	20250305	160300	9363450	1151	1151	1151	1151	0
231	20250305	160200	9363450	1151	1151	1151	1151	0
232	20250305	160100	9363450	1151	1151	1151	1151	0
233	20250305	160000	9363450	1151	1151	1151	1151	0
234	20250305	155900	9363450	1151	1151	1151	1151	0
235	20250305	155800	9363450	1151	1151	1151	1151	0
236	20250305	155700	9363450	1151	1151	1151	1151	0
237	20250305	155600	9363450	1151	1151	1151	1151	0
238	20250305	155500	9363450	1151	1151	1151	1151	0
239	20250305	155400	9363450	1151	1151	1151	1151	0
240	20250305	155300	9363450	1151	1151	1151	1151	0
241	20250305	155200	9363450	1151	1151	1151	1151	0
242	20250305	155100	9363450	1151	1151	1151	1151	915
243	20250305	155000	9363450	1151	1151	1151	1151	0
244	20250305	154900	9363450	1151	1151	1151	1151	0
245	20250305	154800	9363450	1151	1151	1151	1151	0
246	20250305	154700	9363450	1151	1151	1151	1151	0
247	20250305	154600	9363450	1151	1151	1151	1151	0
248	20250305	154500	9363450	1151	1151	1151	1151	0
249	20250305	154400	9363450	1151	1151	1151	1151	0
250	20250305	154300	9363450	1151	1151	1151	1151	0
251	20250305	154200	9363450	1151	1151	1151	1151	0
252	20250305	154100	9363450	1151	1151	1151	1151	0
253	20250305	154000	9363450	1151	1151	1151	1151	0
254	20250305	153900	9363450	1151	1151	1151	1151	0
255	20250305	153800	9363450	1151	1151	1151	1151	0
256	20250305	153700	9363450	1151	1151	1151	1151	0
257	20250305	153600	9363450	1151	1151	1151	1151	0
258	20250305	153500	9363450	1151	1151	1151	1151	0
259	20250305	153400	9363450	1151	1151	1151	1151	0
260	20250305	153300	9363450	1151	1151	1151	1151	0
261	20250305	153200	9363450	1151	1151	1151	1151	0
262	20250305	153100	9363450	1151	1151	1151	1151	0
263	20250305	153000	9363450	1151	1151	1151	1151	915
264	20250305	152900	8310285	1155	1155	1155	1155	0
265	20250305	152800	8310285	1155	1155	1155	1155	0
266	20250305	152700	8310285	1155	1155	1155	1155	0
267	20250305	152600	8310285	1155	1155	1155	1155	0
268	20250305	152500	8310285	1155	1155	1155	1155	0
269	20250305	152400	8310285	1155	1155	1155	1155	0
270	20250305	152300	8310285	1155	1155	1155	1155	0
271	20250305	152200	8310285	1155	1155	1155	1155	0
272	20250305	152100	8310285	1155	1155	1155	1155	0
273	20250305	152000	8310285	1155	1155	1155	1155	0
274	20250305	151900	8310285	1155	1155	1155	1155	0
275	20250305	151800	8310285	1155	1155	1155	1155	0
276	20250305	151700	8310285	1155	1155	1155	1155	0
277	20250305	151600	8310285	1155	1155	1155	1155	0
278	20250305	151500	8310285	1155	1155	1155	1155	0
279	20250305	151400	8310285	1155	1155	1155	1155	0
280	20250305	151300	8310285	1155	1155	1155	1155	0
281	20250305	151200	8310285	1155	1155	1155	1155	0
282	20250305	151100	8310285	1155	1155	1155	1155	0
283	20250305	151000	8310285	1155	1155	1155	1155	0
284	20250305	150900	8310285	1155	1155	1155	1155	0
285	20250305	150800	8310285	1155	1155	1155	1155	0
286	20250305	150700	8310285	1155	1155	1155	1155	0
287	20250305	150600	8310285	1155	1155	1155	1155	0
288	20250305	150500	8310285	1155	1155	1155	1155	0
289	20250305	150400	8310285	1155	1155	1155	1155	0
290	20250305	150300	8310285	1155	1155	1155	1155	0
291	20250305	150200	8310285	1155	1155	1155	1155	0
292	20250305	150100	8310285	1155	1155	1155	1155	0
293	20250305	150000	8310285	1155	1155	1155	1155	0
294	20250305	145900	8310285	1155	1155	1155	1155	0
295	20250305	145800	8310285	1155	1155	1155	1155	0
296	20250305	145700	8310285	1155	1155	1155	1155	200
297	20250305	145600	8079285	1155	1155	1155	1155	0
298	20250305	145500	8079285	1155	1155	1155	1155	0
299	20250305	145400	8079285	1155	1155	1155	1155	0
300	20250305	145300	8079285	1155	1155	1155	1155	0
301	20250305	145200	8079285	1155	1155	1155	1155	0
302	20250305	145100	8079285	1155	1155	1155	1155	0
303	20250305	145000	8079285	1155	1155	1155	1155	0
304	20250305	144900	8079285	1155	1155	1155	1155	0
305	20250305	144800	8079285	1155	1155	1155	1155	469
306	20250305	144700	7537590	1155	1155	1155	1155	0
307	20250305	144600	7537590	1155	1155	1155	1155	0
308	20250305	144500	7537590	1155	1155	1155	1155	0
309	20250305	144400	7537590	1155	1155	1155	1155	0
310	20250305	144300	7537590	1155	1155	1155	1155	0
311	20250305	144200	7537590	1155	1155	1155	1155	0
312	20250305	144100	7537590	1155	1155	1155	1155	250
313	20250305	144000	7248840	1163	1163	1163	1163	0
314	20250305	143900	7248840	1163	1163	1163	1163	0
315	20250305	143800	7248840	1163	1163	1163	1163	0
316	20250305	143700	7248840	1163	1163	1163	1163	0
317	20250305	143600	7248840	1163	1163	1163	1163	0
318	20250305	143500	7248840	1163	1163	1163	1163	0
319	20250305	143400	7248840	1163	1163	1163	1163	0
320	20250305	143300	7248840	1163	1163	1163	1163	0
321	20250305	143200	7248840	1163	1163	1163	1163	0
322	20250305	143100	7248840	1163	1163	1163	1163	0
323	20250305	143000	7248840	1163	1163	1163	1163	0
324	20250305	142900	7248840	1163	1163	1163	1163	0
325	20250305	142800	7248840	1163	1163	1163	1163	0
326	20250305	142700	7248840	1163	1163	1163	1163	0
327	20250305	142600	7248840	1163	1163	1164	1163	55
328	20250305	142500	7184855	1163	1163	1163	1163	0
329	20250305	142400	7184855	1163	1163	1163	1163	4
330	20250305	142300	7180203	1163	1163	1163	1163	30
331	20250305	142200	7145313	1164	1164	1164	1164	0
332	20250305	142100	7145313	1164	1164	1164	1164	0
333	20250305	142000	7145313	1164	1164	1164	1164	0
334	20250305	141900	7145313	1164	1164	1164	1164	0
335	20250305	141800	7145313	1164	1164	1164	1164	0
336	20250305	141700	7145313	1164	1164	1164	1164	0
337	20250305	141600	7145313	1164	1164	1164	1164	0
338	20250305	141500	7145313	1164	1164	1164	1164	0
339	20250305	141400	7145313	1164	1164	1164	1164	0
340	20250305	141300	7145313	1164	1164	1164	1164	0
341	20250305	141200	7145313	1164	1164	1164	1164	0
342	20250305	141100	7145313	1164	1164	1164	1164	0
343	20250305	141000	7145313	1164	1164	1164	1164	0
344	20250305	140900	7145313	1164	1164	1164	1164	0
345	20250305	140800	7145313	1164	1164	1164	1164	0
346	20250305	140700	7145313	1164	1164	1164	1164	0
347	20250305	140600	7145313	1164	1164	1164	1164	0
348	20250305	140500	7145313	1164	1164	1164	1164	0
349	20250305	140400	7145313	1164	1164	1164	1164	0
350	20250305	140300	7145313	1164	1164	1164	1164	0
351	20250305	140200	7145313	1164	1164	1164	1164	0
352	20250305	140100	7145313	1164	1164	1164	1164	0
353	20250305	140000	7145313	1164	1164	1164	1164	0
354	20250305	135900	7145313	1164	1164	1164	1164	0
355	20250305	135800	7145313	1164	1164	1164	1164	0
356	20250305	135700	7145313	1164	1164	1164	1164	0
357	20250305	135600	7145313	1164	1164	1164	1164	0
358	20250305	135500	7145313	1164	1164	1164	1164	0
359	20250305	135400	7145313	1164	1164	1164	1164	0
360	20250305	135300	7145313	1164	1164	1164	1164	0
361	20250305	135200	7145313	1164	1164	1164	1164	0
362	20250305	135100	7145313	1164	1164	1164	1164	0
363	20250305	135000	7145313	1164	1164	1164	1164	0
364	20250305	134900	7145313	1164	1164	1164	1164	0
365	20250305	134800	7145313	1164	1164	1164	1164	0
366	20250305	134700	7145313	1164	1164	1164	1164	0
367	20250305	134600	7145313	1164	1164	1164	1164	0
368	20250305	134500	7145313	1164	1164	1164	1164	0
369	20250305	134400	7145313	1164	1164	1164	1164	0
370	20250305	134300	7145313	1164	1164	1164	1164	0
371	20250305	134200	7145313	1164	1164	1164	1164	0
372	20250305	134100	7145313	1164	1164	1164	1164	0
373	20250305	134000	7145313	1164	1164	1164	1164	0
374	20250305	133900	7145313	1164	1164	1164	1164	0
375	20250305	133800	7145313	1164	1164	1164	1164	0
376	20250305	133700	7145313	1164	1164	1164	1164	0
377	20250305	133600	7145313	1164	1164	1164	1164	0
378	20250305	133500	7145313	1164	1164	1164	1164	0
379	20250305	133400	7145313	1164	1164	1164	1164	0
380	20250305	133300	7145313	1164	1164	1164	1164	0
381	20250305	133200	7145313	1164	1164	1164	1164	0
382	20250305	133100	7145313	1164	1164	1164	1164	0
383	20250305	133000	7145313	1164	1164	1164	1164	0
384	20250305	132900	7145313	1164	1164	1164	1164	0
385	20250305	132800	7145313	1164	1164	1164	1164	0
386	20250305	132700	7145313	1164	1164	1164	1164	0
387	20250305	132600	7145313	1164	1164	1164	1164	0
388	20250305	132500	7145313	1164	1164	1164	1164	0
389	20250305	132400	7145313	1164	1164	1164	1164	0
390	20250305	132300	7145313	1164	1164	1164	1164	0
391	20250305	132200	7145313	1164	1164	1164	1164	0
392	20250305	132100	7145313	1164	1164	1164	1164	0
393	20250305	132000	7145313	1164	1164	1164	1164	0
394	20250305	131900	7145313	1164	1164	1164	1164	0
395	20250305	131800	7145313	1164	1164	1164	1164	0
396	20250305	131700	7145313	1164	1164	1164	1164	0
397	20250305	131600	7145313	1164	1164	1164	1164	0
398	20250305	131500	7145313	1164	1164	1164	1164	0
399	20250305	131400	7145313	1164	1164	1164	1164	0
400	20250305	131300	7145313	1164	1164	1164	1164	0
401	20250305	131200	7145313	1164	1164	1164	1164	0
402	20250305	131100	7145313	1164	1164	1164	1164	0
403	20250305	131000	7145313	1164	1164	1164	1164	0
404	20250305	130900	7145313	1164	1164	1164	1164	0
405	20250305	130800	7145313	1164	1164	1164	1164	0
406	20250305	130700	7145313	1164	1164	1164	1164	0
407	20250305	130600	7145313	1164	1164	1164	1164	0
408	20250305	130500	7145313	1164	1164	1164	1164	0
409	20250305	130400	7145313	1164	1164	1164	1164	0
410	20250305	130300	7145313	1164	1164	1164	1164	0
411	20250305	130200	7145313	1164	1164	1164	1164	0
412	20250305	130100	7145313	1164	1164	1164	1164	0
413	20250305	130000	7145313	1164	1164	1164	1164	0
414	20250305	125900	7145313	1164	1164	1164	1164	0
415	20250305	125800	7145313	1164	1164	1164	1164	0
416	20250305	125700	7145313	1164	1164	1164	1164	0
417	20250305	125600	7145313	1164	1164	1164	1164	0
418	20250305	125500	7145313	1164	1164	1164	1164	0
419	20250305	125400	7145313	1164	1164	1164	1164	0
420	20250305	125300	7145313	1164	1164	1164	1164	0
421	20250305	125200	7145313	1164	1164	1164	1164	0
422	20250305	125100	7145313	1164	1164	1164	1164	0
423	20250305	125000	7145313	1164	1164	1164	1164	0
424	20250305	124900	7145313	1164	1164	1164	1164	2
425	20250305	124800	7142985	1164	1164	1164	1164	0
426	20250305	124700	7142985	1164	1164	1164	1164	0
427	20250305	124600	7142985	1164	1164	1164	1164	0
428	20250305	124500	7142985	1164	1164	1164	1164	0
429	20250305	124400	7142985	1164	1164	1164	1164	0
430	20250305	124300	7142985	1164	1164	1164	1164	0
431	20250305	124200	7142985	1164	1164	1164	1164	0
432	20250305	124100	7142985	1164	1164	1164	1164	0
433	20250305	124000	7142985	1164	1164	1164	1164	0
434	20250305	123900	7142985	1164	1164	1164	1164	0
435	20250305	123800	7142985	1164	1164	1164	1164	0
436	20250305	123700	7142985	1164	1164	1164	1164	0
437	20250305	123600	7142985	1164	1164	1164	1164	0
438	20250305	123500	7142985	1164	1164	1164	1164	0
439	20250305	123400	7142985	1164	1164	1164	1164	0
440	20250305	123300	7142985	1164	1164	1164	1164	0
441	20250305	123200	7142985	1164	1164	1164	1164	0
442	20250305	123100	7142985	1164	1164	1164	1164	0
443	20250305	123000	7142985	1164	1164	1164	1164	0
444	20250305	122900	7142985	1164	1164	1164	1164	0
445	20250305	122800	7142985	1164	1164	1164	1164	0
446	20250305	122700	7142985	1164	1164	1164	1164	0
447	20250305	122600	7142985	1164	1164	1164	1164	0
448	20250305	122500	7142985	1164	1164	1164	1164	0
449	20250305	122400	7142985	1164	1164	1164	1164	0
450	20250305	122300	7142985	1164	1164	1164	1164	0
451	20250305	122200	7142985	1164	1164	1164	1164	0
452	20250305	122100	7142985	1164	1164	1164	1164	0
453	20250305	122000	7142985	1164	1164	1164	1164	0
454	20250305	121900	7142985	1164	1164	1164	1164	0
455	20250305	121800	7142985	1164	1164	1164	1164	0
456	20250305	121700	7142985	1164	1164	1164	1164	0
457	20250305	121600	7142985	1164	1164	1164	1164	0
458	20250305	121500	7142985	1164	1164	1164	1164	1
459	20250305	121400	7141821	1154	1154	1154	1154	0
460	20250305	121300	7141821	1154	1154	1154	1154	0
461	20250305	121200	7141821	1154	1154	1154	1154	0
462	20250305	121100	7141821	1154	1154	1154	1154	0
463	20250305	121000	7141821	1154	1154	1154	1154	0
464	20250305	120900	7141821	1154	1154	1154	1154	0
465	20250305	120800	7141821	1154	1164	1164	1153	4920
466	20250305	120700	1468045	1165	1165	1165	1165	0
467	20250305	120600	1468045	1165	1165	1165	1165	0
468	20250305	120500	1468045	1165	1165	1165	1165	0
469	20250305	120400	1468045	1165	1165	1165	1165	0
470	20250305	120300	1468045	1165	1165	1165	1165	0
471	20250305	120200	1468045	1165	1165	1165	1165	0
472	20250305	120100	1468045	1165	1165	1165	1165	0
473	20250305	120000	1468045	1165	1165	1165	1165	0
474	20250305	115900	1468045	1165	1165	1165	1165	0
475	20250305	115800	1468045	1165	1165	1165	1165	0
476	20250305	115700	1468045	1165	1165	1165	1165	0
477	20250305	115600	1468045	1165	1165	1165	1165	0
478	20250305	115500	1468045	1165	1165	1165	1165	0
479	20250305	115400	1468045	1165	1165	1165	1165	0
480	20250305	115300	1468045	1165	1165	1165	1165	0
481	20250305	115200	1468045	1165	1165	1165	1165	0
482	20250305	115100	1468045	1165	1165	1165	1165	0
483	20250305	115000	1468045	1165	1165	1165	1165	0
484	20250305	114900	1468045	1165	1165	1165	1165	0
485	20250305	114800	1468045	1165	1165	1165	1165	0
486	20250305	114700	1468045	1165	1165	1165	1165	0
487	20250305	114600	1468045	1165	1165	1165	1165	0
488	20250305	114500	1468045	1165	1165	1165	1165	0
489	20250305	114400	1468045	1165	1165	1165	1165	1
490	20250305	114300	1466880	1170	1170	1170	1170	0
491	20250305	114200	1466880	1170	1170	1170	1170	0
492	20250305	114100	1466880	1170	1170	1170	1170	0
493	20250305	114000	1466880	1170	1170	1170	1170	0
494	20250305	113900	1466880	1170	1170	1170	1170	0
495	20250305	113800	1466880	1170	1170	1170	1170	0
496	20250305	113700	1466880	1170	1170	1170	1170	0
497	20250305	113600	1466880	1170	1170	1170	1170	0
498	20250305	113500	1466880	1170	1170	1170	1170	0
499	20250305	113400	1466880	1170	1170	1170	1170	0
500	20250305	113300	1466880	1170	1170	1170	1170	0
501	20250305	113200	1466880	1170	1170	1170	1170	0
502	20250305	113100	1466880	1170	1170	1170	1170	0
503	20250305	113000	1466880	1170	1170	1170	1170	0
504	20250305	112900	1466880	1170	1170	1170	1170	0
505	20250305	112800	1466880	1170	1170	1170	1170	0
506	20250305	112700	1466880	1170	1170	1170	1170	0
507	20250305	112600	1466880	1170	1170	1170	1170	0
508	20250305	112500	1466880	1170	1170	1170	1170	0
509	20250305	112400	1466880	1170	1170	1170	1170	0
510	20250305	112300	1466880	1170	1170	1170	1170	0
511	20250305	112200	1466880	1170	1170	1170	1170	0
512	20250305	112100	1466880	1170	1170	1170	1170	0
513	20250305	112000	1466880	1170	1170	1170	1170	0
514	20250305	111900	1466880	1170	1170	1170	1170	0
515	20250305	111800	1466880	1170	1170	1170	1170	0
516	20250305	111700	1466880	1170	1167	1171	1167	403
517	20250305	111600	996513	1167	1167	1167	1167	0
518	20250305	111500	996513	1167	1167	1167	1167	0
519	20250305	111400	996513	1167	1167	1167	1167	0
520	20250305	111300	996513	1167	1163	1167	1163	282
521	20250305	111200	668258	1163	1163	1163	1163	0
522	20250305	111100	668258	1163	1163	1163	1163	0
523	20250305	111000	668258	1163	1163	1163	1163	0
524	20250305	110900	668258	1163	1163	1163	1163	0
525	20250305	110800	668258	1163	1163	1163	1163	0
526	20250305	110700	668258	1163	1163	1163	1163	0
527	20250305	110600	668258	1163	1163	1163	1163	0
528	20250305	110500	668258	1163	1163	1163	1163	0
529	20250305	110400	668258	1163	1163	1163	1163	0
530	20250305	110300	668258	1163	1163	1163	1163	0
531	20250305	110200	668258	1163	1163	1163	1163	0
532	20250305	110100	668258	1163	1163	1163	1163	0
533	20250305	110000	668258	1163	1163	1163	1163	0
534	20250305	105900	668258	1163	1163	1163	1163	0
535	20250305	105800	668258	1163	1163	1163	1163	0
536	20250305	105700	668258	1163	1163	1163	1163	65
537	20250305	105600	592663	1154	1154	1154	1154	0
538	20250305	105500	592663	1154	1154	1154	1154	0
539	20250305	105400	592663	1154	1154	1154	1154	0
540	20250305	105300	592663	1154	1154	1154	1154	0
541	20250305	105200	592663	1154	1154	1154	1154	0
542	20250305	105100	592663	1154	1154	1154	1154	0
543	20250305	105000	592663	1154	1154	1154	1154	0
544	20250305	104900	592663	1154	1154	1154	1154	33
545	20250305	104800	554581	1154	1154	1154	1154	0
546	20250305	104700	554581	1154	1154	1154	1154	0
547	20250305	104600	554581	1154	1154	1154	1154	0
548	20250305	104500	554581	1154	1154	1154	1154	13
549	20250305	104400	539579	1154	1154	1154	1154	0
550	20250305	104300	539579	1154	1154	1154	1154	0
551	20250305	104200	539579	1154	1154	1154	1154	0
552	20250305	104100	539579	1154	1154	1154	1154	0
553	20250305	104000	539579	1154	1154	1154	1154	0
554	20250305	103900	539579	1154	1154	1154	1154	0
555	20250305	103800	539579	1154	1154	1154	1154	0
556	20250305	103700	539579	1154	1154	1154	1154	0
557	20250305	103600	539579	1154	1154	1154	1154	0
558	20250305	103500	539579	1154	1154	1154	1154	0
559	20250305	103400	539579	1154	1154	1154	1154	0
560	20250305	103300	539579	1154	1154	1154	1154	0
561	20250305	103200	539579	1154	1154	1154	1154	0
562	20250305	103100	539579	1154	1154	1154	1154	0
563	20250305	103000	539579	1154	1154	1154	1154	0
564	20250305	102900	539579	1154	1154	1154	1154	0
565	20250305	102800	539579	1154	1154	1154	1154	0
566	20250305	102700	539579	1154	1154	1154	1154	0
567	20250305	102600	539579	1154	1154	1154	1154	0
568	20250305	102500	539579	1154	1154	1154	1154	0
569	20250305	102400	539579	1154	1154	1154	1154	0
570	20250305	102300	539579	1154	1154	1154	1154	0
571	20250305	102200	539579	1154	1154	1154	1154	0
572	20250305	102100	539579	1154	1154	1154	1154	0
573	20250305	102000	539579	1154	1154	1154	1154	0
574	20250305	101900	539579	1154	1154	1154	1154	0
575	20250305	101800	539579	1154	1154	1154	1154	0
576	20250305	101700	539579	1154	1154	1154	1154	0
577	20250305	101600	539579	1154	1154	1154	1154	0
578	20250305	101500	539579	1154	1154	1154	1154	0
579	20250305	101400	539579	1154	1154	1154	1154	0
580	20250305	101300	539579	1154	1154	1154	1154	0
581	20250305	101200	539579	1154	1154	1154	1154	0
582	20250305	101100	539579	1154	1154	1154	1154	0
583	20250305	101000	539579	1154	1154	1154	1154	0
584	20250305	100900	539579	1154	1154	1154	1154	0
585	20250305	100800	539579	1154	1154	1154	1154	0
586	20250305	100700	539579	1154	1154	1154	1154	0
587	20250305	100600	539579	1154	1154	1154	1154	0
588	20250305	100500	539579	1154	1154	1154	1154	0
589	20250305	100400	539579	1154	1154	1154	1154	0
590	20250305	100300	539579	1154	1154	1154	1154	0
591	20250305	100200	539579	1154	1154	1154	1154	0
592	20250305	100100	539579	1154	1154	1154	1154	0
593	20250305	100000	539579	1154	1154	1154	1154	0
594	20250305	095900	539579	1154	1154	1154	1154	0
595	20250305	095800	539579	1154	1154	1154	1154	0
596	20250305	095700	539579	1154	1154	1154	1154	0
597	20250305	095600	539579	1154	1154	1154	1154	0
598	20250305	095500	539579	1154	1154	1154	1154	0
599	20250305	095400	539579	1154	1154	1154	1154	0
600	20250305	095300	539579	1154	1154	1154	1154	0
601	20250305	095200	539579	1154	1154	1154	1154	0
602	20250305	095100	539579	1154	1154	1154	1154	0
603	20250305	095000	539579	1154	1154	1154	1154	0
604	20250305	094900	539579	1154	1154	1154	1154	0
605	20250305	094800	539579	1154	1154	1154	1154	0
606	20250305	094700	539579	1154	1154	1154	1154	0
607	20250305	094600	539579	1154	1154	1154	1154	0
608	20250305	094500	539579	1154	1154	1154	1154	0
609	20250305	094400	539579	1154	1154	1154	1154	63
610	20250305	094300	466877	1164	1164	1164	1164	0
611	20250305	094200	466877	1164	1164	1164	1164	0
612	20250305	094100	466877	1164	1164	1164	1164	0
613	20250305	094000	466877	1164	1164	1164	1164	0
614	20250305	093900	466877	1164	1164	1164	1164	0
615	20250305	093800	466877	1164	1164	1164	1164	0
616	20250305	093700	466877	1164	1164	1164	1164	2
617	20250305	093600	464549	1164	1164	1164	1164	0
618	20250305	093500	464549	1164	1164	1164	1164	0
619	20250305	093400	464549	1164	1164	1164	1164	0
620	20250305	093300	464549	1164	1162	1164	1162	20
621	20250305	093200	441271	1153	1153	1153	1153	0
622	20250305	093100	441271	1153	1153	1153	1153	0
623	20250305	093000	441271	1153	1153	1153	1153	0
624	20250305	092900	441271	1153	1153	1153	1153	3
625	20250305	092800	437812	1153	1153	1153	1153	0
626	20250305	092700	437812	1153	1153	1153	1153	0
627	20250305	092600	437812	1153	1153	1153	1153	0
628	20250305	092500	437812	1153	1153	1153	1153	0
629	20250305	092400	437812	1153	1153	1153	1153	0
630	20250305	092300	437812	1153	1153	1153	1153	0
631	20250305	092200	437812	1153	1153	1153	1153	0
632	20250305	092100	437812	1153	1153	1153	1153	0
633	20250305	092000	437812	1153	1153	1153	1153	0
634	20250305	091900	437812	1153	1153	1153	1153	0
635	20250305	091800	437812	1153	1153	1153	1153	0
636	20250305	091700	437812	1153	1153	1153	1153	0
637	20250305	091600	437812	1153	1153	1153	1153	0
638	20250305	091500	437812	1153	1153	1153	1153	0
639	20250305	091400	437812	1153	1153	1153	1153	0
640	20250305	091300	437812	1153	1153	1153	1153	0
641	20250305	091200	437812	1153	1153	1153	1153	0
642	20250305	091100	437812	1153	1153	1153	1153	0
643	20250305	091000	437812	1153	1153	1153	1153	0
644	20250305	090900	437812	1153	1153	1153	1153	0
645	20250305	090800	437812	1153	1153	1153	1153	0
646	20250305	090700	437812	1153	1153	1153	1153	0
647	20250305	090600	437812	1153	1153	1153	1153	0
648	20250305	090500	437812	1153	1153	1153	1153	0
649	20250305	090400	437812	1153	1153	1153	1153	16
650	20250305	090300	419364	1151	1151	1151	1151	131
651	20250305	090200	268583	1151	1151	1151	1151	2
652	20250305	090100	266281	1151	1151	1151	1151	31
653	20250305	090000	230600	1153	1153	1153	1153	200