KissMeData/083470/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200000	53013944	1236	1236	1236	1236	1070
3	20250304	195900	53013944	1236	1236	1236	1236	0
4	20250304	195800	53013944	1236	1236	1236	1236	0
5	20250304	195700	53013944	1236	1236	1236	1236	0
6	20250304	195600	53013944	1236	1236	1236	1236	0
7	20250304	195500	53013944	1236	1236	1236	1236	0
8	20250304	195400	53013944	1236	1236	1236	1236	0
9	20250304	195300	53013944	1236	1236	1236	1236	0
10	20250304	195200	53013944	1236	1236	1236	1236	0
11	20250304	195100	53013944	1236	1236	1236	1236	0
12	20250304	195000	53013944	1236	1236	1236	1236	0
13	20250304	194900	53013944	1236	1236	1236	1236	0
14	20250304	194800	53013944	1236	1236	1236	1236	0
15	20250304	194700	53013944	1236	1236	1236	1236	0
16	20250304	194600	53013944	1236	1236	1236	1236	0
17	20250304	194500	53013944	1236	1236	1236	1236	0
18	20250304	194400	53013944	1236	1236	1236	1236	0
19	20250304	194300	53013944	1236	1236	1236	1236	0
20	20250304	194200	53013944	1236	1236	1236	1236	0
21	20250304	194100	53013944	1236	1236	1236	1236	0
22	20250304	194000	53013944	1236	1236	1236	1236	0
23	20250304	193900	53013944	1236	1236	1236	1236	0
24	20250304	193800	53013944	1236	1236	1236	1236	0
25	20250304	193700	53013944	1236	1236	1236	1236	0
26	20250304	193600	53013944	1236	1236	1236	1236	0
27	20250304	193500	53013944	1236	1236	1236	1236	0
28	20250304	193400	53013944	1236	1236	1236	1236	0
29	20250304	193300	53013944	1236	1236	1236	1236	0
30	20250304	193200	53013944	1236	1236	1236	1236	0
31	20250304	193100	53013944	1236	1236	1236	1236	0
32	20250304	193000	53013944	1236	1236	1236	1236	1070
33	20250304	192900	53013944	1236	1236	1236	1236	0
34	20250304	192800	53013944	1236	1236	1236	1236	0
35	20250304	192700	53013944	1236	1236	1236	1236	0
36	20250304	192600	53013944	1236	1236	1236	1236	0
37	20250304	192500	53013944	1236	1236	1236	1236	0
38	20250304	192400	53013944	1236	1236	1236	1236	0
39	20250304	192300	53013944	1236	1236	1236	1236	0
40	20250304	192200	53013944	1236	1236	1236	1236	0
41	20250304	192100	53013944	1236	1236	1236	1236	0
42	20250304	192000	53013944	1236	1236	1236	1236	0
43	20250304	191900	53013944	1236	1236	1236	1236	0
44	20250304	191800	53013944	1236	1236	1236	1236	0
45	20250304	191700	53013944	1236	1236	1236	1236	0
46	20250304	191600	53013944	1236	1236	1236	1236	0
47	20250304	191500	53013944	1236	1236	1236	1236	0
48	20250304	191400	53013944	1236	1236	1236	1236	0
49	20250304	191300	53013944	1236	1236	1236	1236	0
50	20250304	191200	53013944	1236	1236	1236	1236	0
51	20250304	191100	53013944	1236	1236	1236	1236	0
52	20250304	191000	53013944	1236	1236	1236	1236	0
53	20250304	190900	53013944	1236	1236	1236	1236	0
54	20250304	190800	53013944	1236	1236	1236	1236	0
55	20250304	190700	53013944	1236	1236	1236	1236	0
56	20250304	190600	53013944	1236	1236	1236	1236	0
57	20250304	190500	53013944	1236	1236	1236	1236	0
58	20250304	190400	53013944	1236	1236	1236	1236	0
59	20250304	190300	53013944	1236	1236	1236	1236	0
60	20250304	190200	53013944	1236	1236	1236	1236	0
61	20250304	190100	53013944	1236	1236	1236	1236	0
62	20250304	190000	53013944	1236	1236	1236	1236	1070
63	20250304	185900	53013944	1236	1236	1236	1236	0
64	20250304	185800	53013944	1236	1236	1236	1236	0
65	20250304	185700	53013944	1236	1236	1236	1236	0
66	20250304	185600	53013944	1236	1236	1236	1236	0
67	20250304	185500	53013944	1236	1236	1236	1236	0
68	20250304	185400	53013944	1236	1236	1236	1236	0
69	20250304	185300	53013944	1236	1236	1236	1236	0
70	20250304	185200	53013944	1236	1236	1236	1236	0
71	20250304	185100	53013944	1236	1236	1236	1236	0
72	20250304	185000	53013944	1236	1236	1236	1236	0
73	20250304	184900	53013944	1236	1236	1236	1236	0
74	20250304	184800	53013944	1236	1236	1236	1236	0
75	20250304	184700	53013944	1236	1236	1236	1236	0
76	20250304	184600	53013944	1236	1236	1236	1236	0
77	20250304	184500	53013944	1236	1236	1236	1236	0
78	20250304	184400	53013944	1236	1236	1236	1236	0
79	20250304	184300	53013944	1236	1236	1236	1236	0
80	20250304	184200	53013944	1236	1236	1236	1236	0
81	20250304	184100	53013944	1236	1236	1236	1236	0
82	20250304	184000	53013944	1236	1236	1236	1236	0
83	20250304	183900	53013944	1236	1236	1236	1236	0
84	20250304	183800	53013944	1236	1236	1236	1236	0
85	20250304	183700	53013944	1236	1236	1236	1236	0
86	20250304	183600	53013944	1236	1236	1236	1236	0
87	20250304	183500	53013944	1236	1236	1236	1236	0
88	20250304	183400	53013944	1236	1236	1236	1236	0
89	20250304	183300	53013944	1236	1236	1236	1236	0
90	20250304	183200	53013944	1236	1236	1236	1236	0
91	20250304	183100	53013944	1236	1236	1236	1236	0
92	20250304	183000	53013944	1236	1236	1236	1236	1070
93	20250304	182900	53013944	1236	1236	1236	1236	0
94	20250304	182800	53013944	1236	1236	1236	1236	0
95	20250304	182700	53013944	1236	1236	1236	1236	0
96	20250304	182600	53013944	1236	1236	1236	1236	0
97	20250304	182500	53013944	1236	1236	1236	1236	0
98	20250304	182400	53013944	1236	1236	1236	1236	0
99	20250304	182300	53013944	1236	1236	1236	1236	0
100	20250304	182200	53013944	1236	1236	1236	1236	0
101	20250304	182100	53013944	1236	1236	1236	1236	0
102	20250304	182000	53013944	1236	1236	1236	1236	0
103	20250304	181900	53013944	1236	1236	1236	1236	0
104	20250304	181800	53013944	1236	1236	1236	1236	0
105	20250304	181700	53013944	1236	1236	1236	1236	0
106	20250304	181600	53013944	1236	1236	1236	1236	0
107	20250304	181500	53013944	1236	1236	1236	1236	0
108	20250304	181400	53013944	1236	1236	1236	1236	0
109	20250304	181300	53013944	1236	1236	1236	1236	0
110	20250304	181200	53013944	1236	1236	1236	1236	0
111	20250304	181100	53013944	1236	1236	1236	1236	0
112	20250304	181000	53013944	1236	1236	1236	1236	0
113	20250304	180900	53013944	1236	1236	1236	1236	0
114	20250304	180800	53013944	1236	1236	1236	1236	0
115	20250304	180700	53013944	1236	1236	1236	1236	0
116	20250304	180600	53013944	1236	1236	1236	1236	0
117	20250304	180500	53013944	1236	1236	1236	1236	0
118	20250304	180400	53013944	1236	1236	1236	1236	0
119	20250304	180300	53013944	1236	1236	1236	1236	0
120	20250304	180200	53013944	1236	1236	1236	1236	0
121	20250304	180100	53013944	1236	1236	1236	1236	0
122	20250304	180000	53013944	1236	1236	1236	1236	1070
123	20250304	175900	53013944	1236	1236	1236	1236	0
124	20250304	175800	53013944	1236	1236	1236	1236	0
125	20250304	175700	53013944	1236	1236	1236	1236	0
126	20250304	175600	53013944	1236	1236	1236	1236	0
127	20250304	175500	53013944	1236	1236	1236	1236	0
128	20250304	175400	53013944	1236	1236	1236	1236	0
129	20250304	175300	53013944	1236	1236	1236	1236	0
130	20250304	175200	53013944	1236	1236	1236	1236	0
131	20250304	175100	53013944	1236	1236	1236	1236	0
132	20250304	175000	53013944	1236	1236	1236	1236	0
133	20250304	174900	53013944	1236	1236	1236	1236	0
134	20250304	174800	53013944	1236	1236	1236	1236	0
135	20250304	174700	53013944	1236	1236	1236	1236	0
136	20250304	174600	53013944	1236	1236	1236	1236	0
137	20250304	174500	53013944	1236	1236	1236	1236	0
138	20250304	174400	53013944	1236	1236	1236	1236	0
139	20250304	174300	53013944	1236	1236	1236	1236	0
140	20250304	174200	53013944	1236	1236	1236	1236	0
141	20250304	174100	53013944	1236	1236	1236	1236	0
142	20250304	174000	53013944	1236	1236	1236	1236	0
143	20250304	173900	53013944	1236	1236	1236	1236	0
144	20250304	173800	53013944	1236	1236	1236	1236	0
145	20250304	173700	53013944	1236	1236	1236	1236	0
146	20250304	173600	53013944	1236	1236	1236	1236	0
147	20250304	173500	53013944	1236	1236	1236	1236	0
148	20250304	173400	53013944	1236	1236	1236	1236	0
149	20250304	173300	53013944	1236	1236	1236	1236	0
150	20250304	173200	53013944	1236	1236	1236	1236	0
151	20250304	173100	53013944	1236	1236	1236	1236	0
152	20250304	173000	53013944	1236	1236	1236	1236	1070
153	20250304	172900	53013944	1236	1236	1236	1236	0
154	20250304	172800	53013944	1236	1236	1236	1236	0
155	20250304	172700	53013944	1236	1236	1236	1236	0
156	20250304	172600	53013944	1236	1236	1236	1236	0
157	20250304	172500	53013944	1236	1236	1236	1236	0
158	20250304	172400	53013944	1236	1236	1236	1236	0
159	20250304	172300	53013944	1236	1236	1236	1236	0
160	20250304	172200	53013944	1236	1236	1236	1236	0
161	20250304	172100	53013944	1236	1236	1236	1236	0
162	20250304	172000	53013944	1236	1236	1236	1236	0
163	20250304	171900	53013944	1236	1236	1236	1236	0
164	20250304	171800	53013944	1236	1236	1236	1236	0
165	20250304	171700	53013944	1236	1236	1236	1236	0
166	20250304	171600	53013944	1236	1236	1236	1236	0
167	20250304	171500	53013944	1236	1236	1236	1236	0
168	20250304	171400	53013944	1236	1236	1236	1236	0
169	20250304	171300	53013944	1236	1236	1236	1236	0
170	20250304	171200	53013944	1236	1236	1236	1236	0
171	20250304	171100	53013944	1236	1236	1236	1236	0
172	20250304	171000	53013944	1236	1236	1236	1236	0
173	20250304	170900	53013944	1236	1236	1236	1236	0
174	20250304	170800	53013944	1236	1236	1236	1236	0
175	20250304	170700	53013944	1236	1236	1236	1236	0
176	20250304	170600	53013944	1236	1236	1236	1236	0
177	20250304	170500	53013944	1236	1236	1236	1236	0
178	20250304	170400	53013944	1236	1236	1236	1236	0
179	20250304	170300	53013944	1236	1236	1236	1236	0
180	20250304	170200	53013944	1236	1236	1236	1236	0
181	20250304	170100	53013944	1236	1236	1236	1236	0
182	20250304	170000	53013944	1236	1236	1236	1236	1070
183	20250304	165900	53013944	1236	1236	1236	1236	0
184	20250304	165800	53013944	1236	1236	1236	1236	0
185	20250304	165700	53013944	1236	1236	1236	1236	0
186	20250304	165600	53013944	1236	1236	1236	1236	0
187	20250304	165500	53013944	1236	1236	1236	1236	0
188	20250304	165400	53013944	1236	1236	1236	1236	0
189	20250304	165300	53013944	1236	1236	1236	1236	0
190	20250304	165200	53013944	1236	1236	1236	1236	0
191	20250304	165100	53013944	1236	1236	1236	1236	0
192	20250304	165000	53013944	1236	1236	1236	1236	0
193	20250304	164900	53013944	1236	1236	1236	1236	0
194	20250304	164800	53013944	1236	1236	1236	1236	0
195	20250304	164700	53013944	1236	1236	1236	1236	0
196	20250304	164600	53013944	1236	1236	1236	1236	0
197	20250304	164500	53013944	1236	1236	1236	1236	0
198	20250304	164400	53013944	1236	1236	1236	1236	0
199	20250304	164300	53013944	1236	1236	1236	1236	0
200	20250304	164200	53013944	1236	1236	1236	1236	0
201	20250304	164100	53013944	1236	1236	1236	1236	0
202	20250304	164000	53013944	1236	1236	1236	1236	0
203	20250304	163900	53013944	1236	1236	1236	1236	0
204	20250304	163800	53013944	1236	1236	1236	1236	0
205	20250304	163700	53013944	1236	1236	1236	1236	0
206	20250304	163600	53013944	1236	1236	1236	1236	0
207	20250304	163500	53013944	1236	1236	1236	1236	0
208	20250304	163400	53013944	1236	1236	1236	1236	0
209	20250304	163300	53013944	1236	1236	1236	1236	0
210	20250304	163200	53013944	1236	1236	1236	1236	0
211	20250304	163100	53013944	1236	1236	1236	1236	0
212	20250304	163000	53013944	1236	1236	1236	1236	1070
213	20250304	162900	53013944	1236	1236	1236	1236	0
214	20250304	162800	53013944	1236	1236	1236	1236	0
215	20250304	162700	53013944	1236	1236	1236	1236	0
216	20250304	162600	53013944	1236	1236	1236	1236	0
217	20250304	162500	53013944	1236	1236	1236	1236	0
218	20250304	162400	53013944	1236	1236	1236	1236	0
219	20250304	162300	53013944	1236	1236	1236	1236	0
220	20250304	162200	53013944	1236	1236	1236	1236	0
221	20250304	162100	53013944	1236	1236	1236	1236	0
222	20250304	162000	53013944	1236	1236	1236	1236	0
223	20250304	161900	53013944	1236	1236	1236	1236	0
224	20250304	161800	53013944	1236	1236	1236	1236	0
225	20250304	161700	53013944	1236	1236	1236	1236	0
226	20250304	161600	53013944	1236	1236	1236	1236	0
227	20250304	161500	53013944	1236	1236	1236	1236	0
228	20250304	161400	53013944	1236	1236	1236	1236	0
229	20250304	161300	53013944	1236	1236	1236	1236	0
230	20250304	161200	53013944	1236	1236	1236	1236	0
231	20250304	161100	53013944	1236	1236	1236	1236	0
232	20250304	161000	53013944	1236	1236	1236	1236	0
233	20250304	160900	53013944	1236	1236	1236	1236	0
234	20250304	160800	53013944	1236	1236	1236	1236	0
235	20250304	160700	53013944	1236	1236	1236	1236	0
236	20250304	160600	53013944	1236	1236	1236	1236	0
237	20250304	160500	53013944	1236	1236	1236	1236	0
238	20250304	160400	53013944	1236	1236	1236	1236	0
239	20250304	160300	53013944	1236	1236	1236	1236	0
240	20250304	160200	53013944	1236	1236	1236	1236	0
241	20250304	160100	53013944	1236	1236	1236	1236	0
242	20250304	160000	53013944	1236	1236	1236	1236	1070
243	20250304	155900	53013944	1236	1236	1236	1236	0
244	20250304	155800	53013944	1236	1236	1236	1236	0
245	20250304	155700	53013944	1236	1236	1236	1236	0
246	20250304	155600	53013944	1236	1236	1236	1236	0
247	20250304	155500	53013944	1236	1236	1236	1236	0
248	20250304	155400	53013944	1236	1236	1236	1236	0
249	20250304	155300	53013944	1236	1236	1236	1236	0
250	20250304	155200	53013944	1236	1236	1236	1236	0
251	20250304	155100	53013944	1236	1236	1236	1236	0
252	20250304	155000	53013944	1236	1236	1236	1236	0
253	20250304	154900	53013944	1236	1236	1236	1236	0
254	20250304	154800	53013944	1236	1236	1236	1236	0
255	20250304	154700	53013944	1236	1236	1236	1236	0
256	20250304	154600	53013944	1236	1236	1236	1236	0
257	20250304	154500	53013944	1236	1236	1236	1236	0
258	20250304	154400	53013944	1236	1236	1236	1236	0
259	20250304	154300	53013944	1236	1236	1236	1236	0
260	20250304	154200	53013944	1236	1236	1236	1236	0
261	20250304	154100	53013944	1236	1236	1236	1236	0
262	20250304	154000	53013944	1236	1236	1236	1236	0
263	20250304	153900	53013944	1236	1236	1236	1236	0
264	20250304	153800	53013944	1236	1236	1236	1236	0
265	20250304	153700	53013944	1236	1236	1236	1236	0
266	20250304	153600	53013944	1236	1236	1236	1236	0
267	20250304	153500	53013944	1236	1236	1236	1236	0
268	20250304	153400	53013944	1236	1236	1236	1236	0
269	20250304	153300	53013944	1236	1236	1236	1236	0
270	20250304	153200	53013944	1236	1236	1236	1236	0
271	20250304	153100	53013944	1236	1236	1236	1236	0
272	20250304	153000	53013944	1236	1236	1236	1236	2140
273	20250304	152900	51691424	1236	1236	1236	1236	0
274	20250304	152800	51691424	1236	1236	1236	1236	0
275	20250304	152700	51691424	1236	1236	1236	1236	0
276	20250304	152600	51691424	1236	1236	1236	1236	0
277	20250304	152500	51691424	1236	1236	1236	1236	0
278	20250304	152400	51691424	1236	1236	1236	1236	0
279	20250304	152300	51691424	1236	1236	1236	1236	0
280	20250304	152200	51691424	1236	1236	1236	1236	0
281	20250304	152100	51691424	1236	1236	1236	1236	0
282	20250304	152000	51691424	1236	1236	1236	1236	0
283	20250304	151900	51691424	1236	1236	1236	1236	0
284	20250304	151800	51691424	1236	1236	1236	1236	0
285	20250304	151700	51691424	1236	1236	1236	1236	0
286	20250304	151600	51691424	1236	1236	1236	1236	100
287	20250304	151500	51567824	1236	1236	1236	1236	0
288	20250304	151400	51567824	1236	1236	1236	1236	100
289	20250304	151300	51444224	1236	1236	1236	1236	0
290	20250304	151200	51444224	1236	1235	1236	1235	100
291	20250304	151100	51320686	1234	1234	1234	1234	0
292	20250304	151000	51320686	1234	1234	1234	1234	0
293	20250304	150900	51320686	1234	1234	1234	1234	0
294	20250304	150800	51320686	1234	1234	1234	1234	0
295	20250304	150700	51320686	1234	1234	1234	1234	0
296	20250304	150600	51320686	1234	1234	1234	1234	100
297	20250304	150500	51197286	1234	1234	1234	1234	0
298	20250304	150400	51197286	1234	1234	1234	1234	0
299	20250304	150300	51197286	1234	1234	1234	1234	0
300	20250304	150200	51197286	1234	1234	1234	1234	100
301	20250304	150100	51073886	1235	1235	1235	1235	0
302	20250304	150000	51073886	1235	1234	1235	1234	100
303	20250304	145900	50950451	1236	1236	1236	1236	0
304	20250304	145800	50950451	1236	1236	1236	1236	0
305	20250304	145700	50950451	1236	1236	1236	1236	0
306	20250304	145600	50950451	1236	1236	1236	1236	0
307	20250304	145500	50950451	1236	1236	1236	1236	0
308	20250304	145400	50950451	1236	1230	1236	1230	100
309	20250304	145300	50827320	1234	1234	1234	1234	0
310	20250304	145200	50827320	1234	1234	1234	1234	0
311	20250304	145100	50827320	1234	1234	1234	1234	0
312	20250304	145000	50827320	1234	1234	1234	1234	300
313	20250304	144900	50457120	1235	1235	1235	1235	0
314	20250304	144800	50457120	1235	1235	1235	1235	0
315	20250304	144700	50457120	1235	1219	1235	1219	920
316	20250304	144600	49335288	1219	1208	1219	1208	3800
317	20250304	144500	44709817	1208	1207	1208	1207	200
318	20250304	144400	44468238	1205	1205	1205	1205	0
319	20250304	144300	44468238	1205	1205	1205	1205	0
320	20250304	144200	44468238	1205	1205	1205	1205	0
321	20250304	144100	44468238	1205	1205	1205	1205	0
322	20250304	144000	44468238	1205	1205	1205	1205	0
323	20250304	143900	44468238	1205	1205	1205	1205	0
324	20250304	143800	44468238	1205	1205	1205	1205	0
325	20250304	143700	44468238	1205	1205	1205	1205	0
326	20250304	143600	44468238	1205	1205	1205	1205	51
327	20250304	143500	44406783	1205	1205	1205	1205	0
328	20250304	143400	44406783	1205	1205	1205	1205	0
329	20250304	143300	44406783	1205	1205	1205	1205	0
330	20250304	143200	44406783	1205	1205	1205	1205	0
331	20250304	143100	44406783	1205	1205	1205	1205	0
332	20250304	143000	44406783	1205	1205	1205	1205	0
333	20250304	142900	44406783	1205	1205	1205	1205	1
334	20250304	142800	44405578	1209	1209	1209	1209	0
335	20250304	142700	44405578	1209	1209	1209	1209	0
336	20250304	142600	44405578	1209	1209	1209	1209	0
337	20250304	142500	44405578	1209	1209	1209	1209	0
338	20250304	142400	44405578	1209	1209	1209	1209	0
339	20250304	142300	44405578	1209	1209	1209	1209	0
340	20250304	142200	44405578	1209	1209	1209	1209	0
341	20250304	142100	44405578	1209	1209	1209	1209	0
342	20250304	142000	44405578	1209	1209	1209	1209	0
343	20250304	141900	44405578	1209	1209	1209	1209	0
344	20250304	141800	44405578	1209	1209	1209	1209	0
345	20250304	141700	44405578	1209	1209	1209	1209	0
346	20250304	141600	44405578	1209	1209	1209	1209	0
347	20250304	141500	44405578	1209	1209	1209	1209	0
348	20250304	141400	44405578	1209	1209	1209	1209	0
349	20250304	141300	44405578	1209	1209	1209	1209	0
350	20250304	141200	44405578	1209	1209	1209	1209	0
351	20250304	141100	44405578	1209	1209	1209	1209	0
352	20250304	141000	44405578	1209	1209	1209	1209	0
353	20250304	140900	44405578	1209	1209	1209	1209	0
354	20250304	140800	44405578	1209	1209	1209	1209	0
355	20250304	140700	44405578	1209	1209	1209	1209	0
356	20250304	140600	44405578	1209	1209	1209	1209	0
357	20250304	140500	44405578	1209	1209	1209	1209	0
358	20250304	140400	44405578	1209	1209	1209	1209	0
359	20250304	140300	44405578	1209	1209	1209	1209	0
360	20250304	140200	44405578	1209	1209	1209	1209	0
361	20250304	140100	44405578	1209	1209	1209	1209	0
362	20250304	140000	44405578	1209	1209	1209	1209	1
363	20250304	135900	44404369	1205	1205	1205	1205	0
364	20250304	135800	44404369	1205	1205	1205	1205	0
365	20250304	135700	44404369	1205	1205	1205	1205	0
366	20250304	135600	44404369	1205	1205	1205	1205	0
367	20250304	135500	44404369	1205	1205	1205	1205	0
368	20250304	135400	44404369	1205	1205	1205	1205	8
369	20250304	135300	44394729	1205	1205	1205	1205	0
370	20250304	135200	44394729	1205	1205	1205	1205	0
371	20250304	135100	44394729	1205	1205	1205	1205	0
372	20250304	135000	44394729	1205	1205	1205	1205	0
373	20250304	134900	44394729	1205	1205	1205	1205	0
374	20250304	134800	44394729	1205	1205	1205	1205	0
375	20250304	134700	44394729	1205	1205	1205	1205	0
376	20250304	134600	44394729	1205	1205	1205	1205	0
377	20250304	134500	44394729	1205	1205	1205	1205	0
378	20250304	134400	44394729	1205	1205	1205	1205	0
379	20250304	134300	44394729	1205	1205	1205	1205	0
380	20250304	134200	44394729	1205	1205	1205	1205	0
381	20250304	134100	44394729	1205	1205	1205	1205	0
382	20250304	134000	44394729	1205	1205	1205	1205	0
383	20250304	133900	44394729	1205	1205	1205	1205	0
384	20250304	133800	44394729	1205	1205	1205	1205	0
385	20250304	133700	44394729	1205	1205	1205	1205	0
386	20250304	133600	44394729	1205	1205	1205	1205	0
387	20250304	133500	44394729	1205	1205	1205	1205	0
388	20250304	133400	44394729	1205	1205	1205	1205	0
389	20250304	133300	44394729	1205	1205	1205	1205	0
390	20250304	133200	44394729	1205	1205	1205	1205	0
391	20250304	133100	44394729	1205	1205	1205	1205	0
392	20250304	133000	44394729	1205	1205	1205	1205	0
393	20250304	132900	44394729	1205	1205	1205	1205	0
394	20250304	132800	44394729	1205	1205	1205	1205	0
395	20250304	132700	44394729	1205	1205	1205	1205	0
396	20250304	132600	44394729	1205	1205	1205	1205	0
397	20250304	132500	44394729	1205	1205	1205	1205	0
398	20250304	132400	44394729	1205	1205	1205	1205	0
399	20250304	132300	44394729	1205	1205	1205	1205	0
400	20250304	132200	44394729	1205	1205	1205	1205	0
401	20250304	132100	44394729	1205	1205	1205	1205	0
402	20250304	132000	44394729	1205	1205	1205	1205	0
403	20250304	131900	44394729	1205	1205	1205	1205	0
404	20250304	131800	44394729	1205	1205	1205	1205	0
405	20250304	131700	44394729	1205	1205	1205	1205	0
406	20250304	131600	44394729	1205	1205	1205	1205	0
407	20250304	131500	44394729	1205	1205	1205	1205	0
408	20250304	131400	44394729	1205	1205	1205	1205	0
409	20250304	131300	44394729	1205	1205	1205	1205	0
410	20250304	131200	44394729	1205	1205	1205	1205	0
411	20250304	131100	44394729	1205	1205	1205	1205	0
412	20250304	131000	44394729	1205	1205	1205	1205	0
413	20250304	130900	44394729	1205	1205	1205	1205	0
414	20250304	130800	44394729	1205	1205	1205	1205	0
415	20250304	130700	44394729	1205	1205	1205	1205	33
416	20250304	130600	44354964	1205	1205	1205	1205	1
417	20250304	130500	44353759	1205	1205	1205	1205	0
418	20250304	130400	44353759	1205	1205	1205	1205	0
419	20250304	130300	44353759	1205	1205	1205	1205	116
420	20250304	130200	44213979	1205	1205	1205	1205	0
421	20250304	130100	44213979	1205	1205	1205	1205	0
422	20250304	130000	44213979	1205	1205	1205	1205	0
423	20250304	125900	44213979	1205	1205	1205	1205	0
424	20250304	125800	44213979	1205	1205	1205	1205	0
425	20250304	125700	44213979	1205	1205	1205	1205	0
426	20250304	125600	44213979	1205	1205	1205	1205	0
427	20250304	125500	44213979	1205	1205	1205	1205	0
428	20250304	125400	44213979	1205	1205	1205	1205	0
429	20250304	125300	44213979	1205	1205	1205	1205	0
430	20250304	125200	44213979	1205	1205	1205	1205	0
431	20250304	125100	44213979	1205	1205	1205	1205	0
432	20250304	125000	44213979	1205	1205	1205	1205	0
433	20250304	124900	44213979	1205	1205	1205	1205	1
434	20250304	124800	44212774	1200	1200	1200	1200	0
435	20250304	124700	44212774	1200	1200	1200	1200	6
436	20250304	124600	44205574	1200	1200	1200	1200	0
437	20250304	124500	44205574	1200	1200	1200	1200	0
438	20250304	124400	44205574	1200	1205	1205	1200	11
439	20250304	124300	44192324	1205	1205	1205	1205	0
440	20250304	124200	44192324	1205	1205	1205	1205	0
441	20250304	124100	44192324	1205	1205	1205	1205	0
442	20250304	124000	44192324	1205	1205	1205	1205	0
443	20250304	123900	44192324	1205	1205	1205	1205	0
444	20250304	123800	44192324	1205	1205	1205	1205	0
445	20250304	123700	44192324	1205	1205	1205	1205	0
446	20250304	123600	44192324	1205	1205	1205	1205	0
447	20250304	123500	44192324	1205	1201	1205	1201	6
448	20250304	123400	44185098	1205	1205	1205	1205	0
449	20250304	123300	44185098	1205	1205	1205	1205	0
450	20250304	123200	44185098	1205	1205	1205	1205	1
451	20250304	123100	44183893	1210	1210	1210	1210	0
452	20250304	123000	44183893	1210	1210	1210	1210	0
453	20250304	122900	44183893	1210	1210	1210	1210	0
454	20250304	122800	44183893	1210	1210	1210	1210	0
455	20250304	122700	44183893	1210	1210	1210	1210	0
456	20250304	122600	44183893	1210	1210	1210	1210	0
457	20250304	122500	44183893	1210	1210	1210	1210	1
458	20250304	122400	44182683	1199	1199	1199	1199	0
459	20250304	122300	44182683	1199	1210	1210	1199	3
460	20250304	122200	44179075	1198	1198	1198	1198	103
461	20250304	122100	44055681	1210	1210	1210	1210	0
462	20250304	122000	44055681	1210	1210	1210	1210	0
463	20250304	121900	44055681	1210	1210	1210	1210	0
464	20250304	121800	44055681	1210	1210	1210	1210	0
465	20250304	121700	44055681	1210	1210	1210	1210	0
466	20250304	121600	44055681	1210	1210	1210	1210	0
467	20250304	121500	44055681	1210	1210	1210	1210	0
468	20250304	121400	44055681	1210	1210	1210	1210	0
469	20250304	121300	44055681	1210	1210	1210	1210	0
470	20250304	121200	44055681	1210	1210	1210	1210	0
471	20250304	121100	44055681	1210	1210	1210	1210	0
472	20250304	121000	44055681	1210	1210	1210	1210	0
473	20250304	120900	44055681	1210	1210	1210	1210	0
474	20250304	120800	44055681	1210	1210	1210	1210	0
475	20250304	120700	44055681	1210	1210	1210	1210	0
476	20250304	120600	44055681	1210	1210	1210	1210	0
477	20250304	120500	44055681	1210	1210	1210	1210	0
478	20250304	120400	44055681	1210	1210	1210	1210	0
479	20250304	120300	44055681	1210	1210	1210	1210	0
480	20250304	120200	44055681	1210	1210	1210	1210	0
481	20250304	120100	44055681	1210	1210	1210	1210	0
482	20250304	120000	44055681	1210	1210	1210	1210	0
483	20250304	115900	44055681	1210	1210	1210	1210	0
484	20250304	115800	44055681	1210	1210	1210	1210	0
485	20250304	115700	44055681	1210	1210	1210	1210	0
486	20250304	115600	44055681	1210	1210	1210	1210	0
487	20250304	115500	44055681	1210	1210	1210	1210	0
488	20250304	115400	44055681	1210	1210	1210	1210	0
489	20250304	115300	44055681	1210	1210	1210	1210	0
490	20250304	115200	44055681	1210	1210	1210	1210	0
491	20250304	115100	44055681	1210	1210	1210	1210	1
492	20250304	115000	44054471	1193	1193	1193	1193	0
493	20250304	114900	44054471	1193	1193	1193	1193	0
494	20250304	114800	44054471	1193	1196	1196	1193	138
495	20250304	114700	43889807	1196	1196	1196	1196	0
496	20250304	114600	43889807	1196	1196	1196	1196	0
497	20250304	114500	43889807	1196	1196	1196	1196	0
498	20250304	114400	43889807	1196	1196	1196	1196	0
499	20250304	114300	43889807	1196	1196	1196	1196	0
500	20250304	114200	43889807	1196	1196	1196	1196	0
501	20250304	114100	43889807	1196	1196	1196	1196	0
502	20250304	114000	43889807	1196	1196	1196	1196	0
503	20250304	113900	43889807	1196	1196	1196	1196	0
504	20250304	113800	43889807	1196	1202	1202	1196	1000
505	20250304	113700	42689034	1201	1211	1211	1201	1002
506	20250304	113600	41483299	1211	1211	1211	1211	0
507	20250304	113500	41483299	1211	1211	1211	1211	0
508	20250304	113400	41483299	1211	1211	1211	1211	0
509	20250304	113300	41483299	1211	1211	1211	1211	0
510	20250304	113200	41483299	1211	1211	1211	1211	0
511	20250304	113100	41483299	1211	1211	1211	1211	0
512	20250304	113000	41483299	1211	1211	1211	1211	0
513	20250304	112900	41483299	1211	1211	1211	1211	0
514	20250304	112800	41483299	1211	1211	1211	1211	0
515	20250304	112700	41483299	1211	1211	1211	1211	0
516	20250304	112600	41483299	1211	1211	1211	1211	0
517	20250304	112500	41483299	1211	1211	1211	1211	0
518	20250304	112400	41483299	1211	1211	1211	1211	0
519	20250304	112300	41483299	1211	1211	1211	1211	0
520	20250304	112200	41483299	1211	1211	1211	1211	0
521	20250304	112100	41483299	1211	1211	1211	1211	0
522	20250304	112000	41483299	1211	1211	1211	1211	0
523	20250304	111900	41483299	1211	1211	1211	1211	0
524	20250304	111800	41483299	1211	1211	1211	1211	0
525	20250304	111700	41483299	1211	1211	1211	1211	0
526	20250304	111600	41483299	1211	1211	1211	1211	0
527	20250304	111500	41483299	1211	1211	1211	1211	0
528	20250304	111400	41483299	1211	1211	1211	1211	0
529	20250304	111300	41483299	1211	1211	1211	1211	0
530	20250304	111200	41483299	1211	1211	1211	1211	0
531	20250304	111100	41483299	1211	1211	1211	1211	0
532	20250304	111000	41483299	1211	1211	1211	1211	0
533	20250304	110900	41483299	1211	1211	1211	1211	0
534	20250304	110800	41483299	1211	1211	1211	1211	10
535	20250304	110700	41471189	1212	1212	1212	1212	0
536	20250304	110600	41471189	1212	1212	1212	1212	0
537	20250304	110500	41471189	1212	1212	1212	1212	0
538	20250304	110400	41471189	1212	1212	1212	1212	0
539	20250304	110300	41471189	1212	1212	1212	1212	0
540	20250304	110200	41471189	1212	1212	1212	1212	0
541	20250304	110100	41471189	1212	1212	1212	1212	0
542	20250304	110000	41471189	1212	1212	1212	1212	0
543	20250304	105900	41471189	1212	1212	1212	1212	0
544	20250304	105800	41471189	1212	1212	1212	1212	1
545	20250304	105700	41469977	1205	1205	1205	1205	0
546	20250304	105600	41469977	1205	1205	1205	1205	0
547	20250304	105500	41469977	1205	1205	1205	1205	0
548	20250304	105400	41469977	1205	1205	1205	1205	1
549	20250304	105300	41468772	1214	1214	1214	1214	0
550	20250304	105200	41468772	1214	1214	1214	1214	0
551	20250304	105100	41468772	1214	1214	1214	1214	0
552	20250304	105000	41468772	1214	1214	1214	1214	0
553	20250304	104900	41468772	1214	1214	1214	1214	0
554	20250304	104800	41468772	1214	1214	1214	1214	0
555	20250304	104700	41468772	1214	1214	1214	1214	1
556	20250304	104600	41467558	1213	1213	1213	1213	0
557	20250304	104500	41467558	1213	1213	1213	1213	0
558	20250304	104400	41467558	1213	1213	1213	1213	41
559	20250304	104300	41417825	1214	1214	1214	1214	0
560	20250304	104200	41417825	1214	1204	1214	1204	3905
561	20250304	104100	36716195	1204	1204	1204	1204	0
562	20250304	104000	36716195	1204	1203	1204	1203	514
563	20250304	103900	36097852	1204	1204	1204	1204	0
564	20250304	103800	36097852	1204	1214	1214	1204	2
565	20250304	103700	36095434	1205	1205	1205	1205	235
566	20250304	103600	35812259	1215	1215	1215	1215	1
567	20250304	103500	35811044	1205	1208	1208	1205	4000
568	20250304	103400	30984125	1220	1220	1220	1220	0
569	20250304	103300	30984125	1220	1220	1220	1220	0
570	20250304	103200	30984125	1220	1220	1220	1220	0
571	20250304	103100	30984125	1220	1220	1220	1220	0
572	20250304	103000	30984125	1220	1220	1220	1220	0
573	20250304	102900	30984125	1220	1220	1220	1220	0
574	20250304	102800	30984125	1220	1220	1220	1220	0
575	20250304	102700	30984125	1220	1220	1220	1220	0
576	20250304	102600	30984125	1220	1220	1220	1220	0
577	20250304	102500	30984125	1220	1220	1220	1220	0
578	20250304	102400	30984125	1220	1220	1220	1220	0
579	20250304	102300	30984125	1220	1220	1220	1220	0
580	20250304	102200	30984125	1220	1220	1220	1220	0
581	20250304	102100	30984125	1220	1220	1220	1220	2
582	20250304	102000	30981685	1220	1220	1220	1220	0
583	20250304	101900	30981685	1220	1220	1220	1220	0
584	20250304	101800	30981685	1220	1220	1220	1220	0
585	20250304	101700	30981685	1220	1220	1220	1220	0
586	20250304	101600	30981685	1220	1220	1220	1220	0
587	20250304	101500	30981685	1220	1220	1220	1220	0
588	20250304	101400	30981685	1220	1219	1220	1219	17
589	20250304	101300	30960954	1219	1219	1219	1219	0
590	20250304	101200	30960954	1219	1219	1219	1219	0
591	20250304	101100	30960954	1219	1219	1219	1219	0
592	20250304	101000	30960954	1219	1219	1219	1219	1
593	20250304	100900	30959735	1204	1204	1204	1204	0
594	20250304	100800	30959735	1204	1208	1208	1204	1720
595	20250304	100700	28888167	1210	1220	1220	1209	10105
596	20250304	100600	16623291	1220	1220	1220	1220	0
597	20250304	100500	16623291	1220	1220	1220	1220	100
598	20250304	100400	16501291	1224	1224	1224	1224	0
599	20250304	100300	16501291	1224	1224	1224	1224	0
600	20250304	100200	16501291	1224	1224	1224	1224	0
601	20250304	100100	16501291	1224	1224	1224	1224	0
602	20250304	100000	16501291	1224	1224	1224	1224	0
603	20250304	095900	16501291	1224	1224	1224	1224	0
604	20250304	095800	16501291	1224	1224	1224	1224	0
605	20250304	095700	16501291	1224	1224	1224	1224	2
606	20250304	095600	16498843	1220	1220	1220	1220	214
607	20250304	095500	16237763	1220	1220	1220	1220	0
608	20250304	095400	16237763	1220	1220	1220	1220	0
609	20250304	095300	16237763	1220	1220	1220	1220	786
610	20250304	095200	15278843	1220	1220	1220	1220	0
611	20250304	095100	15278843	1220	1220	1220	1220	0
612	20250304	095000	15278843	1220	1220	1220	1220	0
613	20250304	094900	15278843	1220	1220	1220	1220	0
614	20250304	094800	15278843	1220	1220	1220	1220	0
615	20250304	094700	15278843	1220	1220	1220	1220	0
616	20250304	094600	15278843	1220	1220	1220	1220	0
617	20250304	094500	15278843	1220	1220	1220	1220	0
618	20250304	094400	15278843	1220	1220	1220	1220	0
619	20250304	094300	15278843	1220	1220	1220	1220	0
620	20250304	094200	15278843	1220	1220	1220	1220	0
621	20250304	094100	15278843	1220	1220	1220	1220	0
622	20250304	094000	15278843	1220	1220	1220	1220	371
623	20250304	093900	14826223	1220	1220	1220	1220	0
624	20250304	093800	14826223	1220	1220	1220	1220	0
625	20250304	093700	14826223	1220	1220	1220	1220	0
626	20250304	093600	14826223	1220	1220	1220	1220	0
627	20250304	093500	14826223	1220	1220	1220	1220	0
628	20250304	093400	14826223	1220	1220	1220	1220	0
629	20250304	093300	14826223	1220	1220	1220	1220	0
630	20250304	093200	14826223	1220	1218	1220	1218	140
631	20250304	093100	14655623	1219	1219	1219	1219	2
632	20250304	093000	14653185	1218	1218	1218	1218	0
633	20250304	092900	14653185	1218	1218	1218	1218	0
634	20250304	092800	14653185	1218	1219	1219	1218	704
635	20250304	092700	13795210	1220	1220	1220	1220	2
636	20250304	092600	13792770	1225	1225	1225	1225	0
637	20250304	092500	13792770	1225	1225	1225	1225	0
638	20250304	092400	13792770	1225	1225	1225	1225	0
639	20250304	092300	13792770	1225	1225	1225	1225	0
640	20250304	092200	13792770	1225	1225	1225	1225	0
641	20250304	092100	13792770	1225	1225	1225	1225	0
642	20250304	092000	13792770	1225	1225	1225	1225	0
643	20250304	091900	13792770	1225	1225	1225	1225	0
644	20250304	091800	13792770	1225	1225	1225	1225	0
645	20250304	091700	13792770	1225	1225	1225	1225	0
646	20250304	091600	13792770	1225	1225	1225	1225	0
647	20250304	091500	13792770	1225	1225	1225	1225	1
648	20250304	091400	13791545	1232	1232	1232	1232	0
649	20250304	091300	13791545	1232	1232	1232	1232	1
650	20250304	091200	13790313	1204	1205	1205	1204	2564
651	20250304	091100	10702757	1204	1204	1204	1204	0
652	20250304	091000	10702757	1204	1204	1204	1204	100
653	20250304	090900	10582357	1202	1202	1202	1202	0
654	20250304	090800	10582357	1202	1202	1202	1202	0
655	20250304	090700	10582357	1202	1202	1202	1202	0
656	20250304	090600	10582357	1202	1203	1203	1202	2783
657	20250304	090500	7236940	1210	1228	1228	1210	4221
658	20250304	090400	2116776	1227	1227	1227	1227	13
659	20250304	090300	2100825	1240	1240	1240	1240	0
660	20250304	090200	2100825	1240	1240	1240	1240	0
661	20250304	090100	2100825	1240	1240	1240	1240	0
662	20250304	090000	2100825	1240	1226	1240	1226	1702