KissMeData/024800/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191100	32581062	1861	1861	1861	1861	1672
3	20250304	191000	32581062	1861	1861	1861	1861	0
4	20250304	190900	32581062	1861	1861	1861	1861	0
5	20250304	190800	32581062	1861	1861	1861	1861	0
6	20250304	190700	32581062	1861	1861	1861	1861	0
7	20250304	190600	32581062	1861	1861	1861	1861	0
8	20250304	190500	32581062	1861	1861	1861	1861	0
9	20250304	190400	32581062	1861	1861	1861	1861	0
10	20250304	190300	32581062	1861	1861	1861	1861	0
11	20250304	190200	32581062	1861	1861	1861	1861	0
12	20250304	190100	32581062	1861	1861	1861	1861	0
13	20250304	190000	32581062	1861	1861	1861	1861	0
14	20250304	185900	32581062	1861	1861	1861	1861	0
15	20250304	185800	32581062	1861	1861	1861	1861	0
16	20250304	185700	32581062	1861	1861	1861	1861	0
17	20250304	185600	32581062	1861	1861	1861	1861	0
18	20250304	185500	32581062	1861	1861	1861	1861	0
19	20250304	185400	32581062	1861	1861	1861	1861	0
20	20250304	185300	32581062	1861	1861	1861	1861	0
21	20250304	185200	32581062	1861	1861	1861	1861	0
22	20250304	185100	32581062	1861	1861	1861	1861	0
23	20250304	185000	32581062	1861	1861	1861	1861	0
24	20250304	184900	32581062	1861	1861	1861	1861	0
25	20250304	184800	32581062	1861	1861	1861	1861	0
26	20250304	184700	32581062	1861	1861	1861	1861	0
27	20250304	184600	32581062	1861	1861	1861	1861	0
28	20250304	184500	32581062	1861	1861	1861	1861	0
29	20250304	184400	32581062	1861	1861	1861	1861	0
30	20250304	184300	32581062	1861	1861	1861	1861	0
31	20250304	184200	32581062	1861	1861	1861	1861	0
32	20250304	184100	32581062	1861	1861	1861	1861	1672
33	20250304	184000	32581062	1861	1861	1861	1861	0
34	20250304	183900	32581062	1861	1861	1861	1861	0
35	20250304	183800	32581062	1861	1861	1861	1861	0
36	20250304	183700	32581062	1861	1861	1861	1861	0
37	20250304	183600	32581062	1861	1861	1861	1861	0
38	20250304	183500	32581062	1861	1861	1861	1861	0
39	20250304	183400	32581062	1861	1861	1861	1861	0
40	20250304	183300	32581062	1861	1861	1861	1861	0
41	20250304	183200	32581062	1861	1861	1861	1861	0
42	20250304	183100	32581062	1861	1861	1861	1861	0
43	20250304	183000	32581062	1861	1861	1861	1861	0
44	20250304	182900	32581062	1861	1861	1861	1861	0
45	20250304	182800	32581062	1861	1861	1861	1861	0
46	20250304	182700	32581062	1861	1861	1861	1861	0
47	20250304	182600	32581062	1861	1861	1861	1861	0
48	20250304	182500	32581062	1861	1861	1861	1861	0
49	20250304	182400	32581062	1861	1861	1861	1861	0
50	20250304	182300	32581062	1861	1861	1861	1861	0
51	20250304	182200	32581062	1861	1861	1861	1861	0
52	20250304	182100	32581062	1861	1861	1861	1861	0
53	20250304	182000	32581062	1861	1861	1861	1861	0
54	20250304	181900	32581062	1861	1861	1861	1861	0
55	20250304	181800	32581062	1861	1861	1861	1861	0
56	20250304	181700	32581062	1861	1861	1861	1861	0
57	20250304	181600	32581062	1861	1861	1861	1861	0
58	20250304	181500	32581062	1861	1861	1861	1861	0
59	20250304	181400	32581062	1861	1861	1861	1861	0
60	20250304	181300	32581062	1861	1861	1861	1861	0
61	20250304	181200	32581062	1861	1861	1861	1861	0
62	20250304	181100	32581062	1861	1861	1861	1861	1672
63	20250304	181000	32581062	1861	1861	1861	1861	0
64	20250304	180900	32581062	1861	1861	1861	1861	0
65	20250304	180800	32581062	1861	1861	1861	1861	0
66	20250304	180700	32581062	1861	1861	1861	1861	0
67	20250304	180600	32581062	1861	1861	1861	1861	0
68	20250304	180500	32581062	1861	1861	1861	1861	0
69	20250304	180400	32581062	1861	1861	1861	1861	0
70	20250304	180300	32581062	1861	1861	1861	1861	0
71	20250304	180200	32581062	1861	1861	1861	1861	0
72	20250304	180100	32581062	1861	1861	1861	1861	0
73	20250304	180000	32581062	1861	1861	1861	1861	0
74	20250304	175900	32581062	1861	1861	1861	1861	0
75	20250304	175800	32581062	1861	1861	1861	1861	0
76	20250304	175700	32581062	1861	1861	1861	1861	0
77	20250304	175600	32581062	1861	1861	1861	1861	0
78	20250304	175500	32581062	1861	1861	1861	1861	0
79	20250304	175400	32581062	1861	1861	1861	1861	0
80	20250304	175300	32581062	1861	1861	1861	1861	0
81	20250304	175200	32581062	1861	1861	1861	1861	0
82	20250304	175100	32581062	1861	1861	1861	1861	0
83	20250304	175000	32581062	1861	1861	1861	1861	0
84	20250304	174900	32581062	1861	1861	1861	1861	0
85	20250304	174800	32581062	1861	1861	1861	1861	0
86	20250304	174700	32581062	1861	1861	1861	1861	0
87	20250304	174600	32581062	1861	1861	1861	1861	0
88	20250304	174500	32581062	1861	1861	1861	1861	0
89	20250304	174400	32581062	1861	1861	1861	1861	0
90	20250304	174300	32581062	1861	1861	1861	1861	0
91	20250304	174200	32581062	1861	1861	1861	1861	0
92	20250304	174100	32581062	1861	1861	1861	1861	1672
93	20250304	174000	32581062	1861	1861	1861	1861	0
94	20250304	173900	32581062	1861	1861	1861	1861	0
95	20250304	173800	32581062	1861	1861	1861	1861	0
96	20250304	173700	32581062	1861	1861	1861	1861	0
97	20250304	173600	32581062	1861	1861	1861	1861	0
98	20250304	173500	32581062	1861	1861	1861	1861	0
99	20250304	173400	32581062	1861	1861	1861	1861	0
100	20250304	173300	32581062	1861	1861	1861	1861	0
101	20250304	173200	32581062	1861	1861	1861	1861	0
102	20250304	173100	32581062	1861	1861	1861	1861	0
103	20250304	173000	32581062	1861	1861	1861	1861	0
104	20250304	172900	32581062	1861	1861	1861	1861	0
105	20250304	172800	32581062	1861	1861	1861	1861	0
106	20250304	172700	32581062	1861	1861	1861	1861	0
107	20250304	172600	32581062	1861	1861	1861	1861	0
108	20250304	172500	32581062	1861	1861	1861	1861	0
109	20250304	172400	32581062	1861	1861	1861	1861	0
110	20250304	172300	32581062	1861	1861	1861	1861	0
111	20250304	172200	32581062	1861	1861	1861	1861	0
112	20250304	172100	32581062	1861	1861	1861	1861	0
113	20250304	172000	32581062	1861	1861	1861	1861	0
114	20250304	171900	32581062	1861	1861	1861	1861	0
115	20250304	171800	32581062	1861	1861	1861	1861	0
116	20250304	171700	32581062	1861	1861	1861	1861	0
117	20250304	171600	32581062	1861	1861	1861	1861	0
118	20250304	171500	32581062	1861	1861	1861	1861	0
119	20250304	171400	32581062	1861	1861	1861	1861	0
120	20250304	171300	32581062	1861	1861	1861	1861	0
121	20250304	171200	32581062	1861	1861	1861	1861	0
122	20250304	171100	32581062	1861	1861	1861	1861	1672
123	20250304	171000	32581062	1861	1861	1861	1861	0
124	20250304	170900	32581062	1861	1861	1861	1861	0
125	20250304	170800	32581062	1861	1861	1861	1861	0
126	20250304	170700	32581062	1861	1861	1861	1861	0
127	20250304	170600	32581062	1861	1861	1861	1861	0
128	20250304	170500	32581062	1861	1861	1861	1861	0
129	20250304	170400	32581062	1861	1861	1861	1861	0
130	20250304	170300	32581062	1861	1861	1861	1861	0
131	20250304	170200	32581062	1861	1861	1861	1861	0
132	20250304	170100	32581062	1861	1861	1861	1861	0
133	20250304	170000	32581062	1861	1861	1861	1861	0
134	20250304	165900	32581062	1861	1861	1861	1861	0
135	20250304	165800	32581062	1861	1861	1861	1861	0
136	20250304	165700	32581062	1861	1861	1861	1861	0
137	20250304	165600	32581062	1861	1861	1861	1861	0
138	20250304	165500	32581062	1861	1861	1861	1861	0
139	20250304	165400	32581062	1861	1861	1861	1861	0
140	20250304	165300	32581062	1861	1861	1861	1861	0
141	20250304	165200	32581062	1861	1861	1861	1861	0
142	20250304	165100	32581062	1861	1861	1861	1861	0
143	20250304	165000	32581062	1861	1861	1861	1861	0
144	20250304	164900	32581062	1861	1861	1861	1861	0
145	20250304	164800	32581062	1861	1861	1861	1861	0
146	20250304	164700	32581062	1861	1861	1861	1861	0
147	20250304	164600	32581062	1861	1861	1861	1861	0
148	20250304	164500	32581062	1861	1861	1861	1861	0
149	20250304	164400	32581062	1861	1861	1861	1861	0
150	20250304	164300	32581062	1861	1861	1861	1861	0
151	20250304	164200	32581062	1861	1861	1861	1861	0
152	20250304	164100	32581062	1861	1861	1861	1861	1672
153	20250304	164000	32581062	1861	1861	1861	1861	0
154	20250304	163900	32581062	1861	1861	1861	1861	0
155	20250304	163800	32581062	1861	1861	1861	1861	0
156	20250304	163700	32581062	1861	1861	1861	1861	0
157	20250304	163600	32581062	1861	1861	1861	1861	0
158	20250304	163500	32581062	1861	1861	1861	1861	0
159	20250304	163400	32581062	1861	1861	1861	1861	0
160	20250304	163300	32581062	1861	1861	1861	1861	0
161	20250304	163200	32581062	1861	1861	1861	1861	0
162	20250304	163100	32581062	1861	1861	1861	1861	0
163	20250304	163000	32581062	1861	1861	1861	1861	0
164	20250304	162900	32581062	1861	1861	1861	1861	0
165	20250304	162800	32581062	1861	1861	1861	1861	0
166	20250304	162700	32581062	1861	1861	1861	1861	0
167	20250304	162600	32581062	1861	1861	1861	1861	0
168	20250304	162500	32581062	1861	1861	1861	1861	0
169	20250304	162400	32581062	1861	1861	1861	1861	0
170	20250304	162300	32581062	1861	1861	1861	1861	0
171	20250304	162200	32581062	1861	1861	1861	1861	0
172	20250304	162100	32581062	1861	1861	1861	1861	0
173	20250304	162000	32581062	1861	1861	1861	1861	0
174	20250304	161900	32581062	1861	1861	1861	1861	0
175	20250304	161800	32581062	1861	1861	1861	1861	0
176	20250304	161700	32581062	1861	1861	1861	1861	0
177	20250304	161600	32581062	1861	1861	1861	1861	0
178	20250304	161500	32581062	1861	1861	1861	1861	0
179	20250304	161400	32581062	1861	1861	1861	1861	0
180	20250304	161300	32581062	1861	1861	1861	1861	0
181	20250304	161200	32581062	1861	1861	1861	1861	0
182	20250304	161100	32581062	1861	1861	1861	1861	1672
183	20250304	161000	32581062	1861	1861	1861	1861	0
184	20250304	160900	32581062	1861	1861	1861	1861	0
185	20250304	160800	32581062	1861	1861	1861	1861	0
186	20250304	160700	32581062	1861	1861	1861	1861	0
187	20250304	160600	32581062	1861	1861	1861	1861	0
188	20250304	160500	32581062	1861	1861	1861	1861	0
189	20250304	160400	32581062	1861	1861	1861	1861	0
190	20250304	160300	32581062	1861	1861	1861	1861	0
191	20250304	160200	32581062	1861	1861	1861	1861	0
192	20250304	160100	32581062	1861	1861	1861	1861	0
193	20250304	160000	32581062	1861	1861	1861	1861	0
194	20250304	155900	32581062	1861	1861	1861	1861	0
195	20250304	155800	32581062	1861	1861	1861	1861	0
196	20250304	155700	32581062	1861	1861	1861	1861	0
197	20250304	155600	32581062	1861	1861	1861	1861	0
198	20250304	155500	32581062	1861	1861	1861	1861	0
199	20250304	155400	32581062	1861	1861	1861	1861	0
200	20250304	155300	32581062	1861	1861	1861	1861	0
201	20250304	155200	32581062	1861	1861	1861	1861	0
202	20250304	155100	32581062	1861	1861	1861	1861	0
203	20250304	155000	32581062	1861	1861	1861	1861	0
204	20250304	154900	32581062	1861	1861	1861	1861	0
205	20250304	154800	32581062	1861	1861	1861	1861	0
206	20250304	154700	32581062	1861	1861	1861	1861	0
207	20250304	154600	32581062	1861	1861	1861	1861	0
208	20250304	154500	32581062	1861	1861	1861	1861	0
209	20250304	154400	32581062	1861	1861	1861	1861	0
210	20250304	154300	32581062	1861	1861	1861	1861	0
211	20250304	154200	32581062	1861	1861	1861	1861	0
212	20250304	154100	32581062	1861	1861	1861	1861	1672
213	20250304	154000	32581062	1861	1861	1861	1861	0
214	20250304	153900	32581062	1861	1861	1861	1861	0
215	20250304	153800	32581062	1861	1861	1861	1861	0
216	20250304	153700	32581062	1861	1861	1861	1861	0
217	20250304	153600	32581062	1861	1861	1861	1861	0
218	20250304	153500	32581062	1861	1861	1861	1861	0
219	20250304	153400	32581062	1861	1861	1861	1861	0
220	20250304	153300	32581062	1861	1861	1861	1861	0
221	20250304	153200	32581062	1861	1861	1861	1861	0
222	20250304	153100	32581062	1861	1861	1861	1861	0
223	20250304	153000	32581062	1861	1861	1861	1861	1672
224	20250304	152900	29469470	1880	1880	1880	1880	0
225	20250304	152800	29469470	1880	1880	1880	1880	0
226	20250304	152700	29469470	1880	1880	1880	1880	0
227	20250304	152600	29469470	1880	1880	1880	1880	0
228	20250304	152500	29469470	1880	1880	1880	1880	0
229	20250304	152400	29469470	1880	1880	1880	1880	0
230	20250304	152300	29469470	1880	1880	1880	1880	0
231	20250304	152200	29469470	1880	1880	1880	1880	0
232	20250304	152100	29469470	1880	1880	1880	1880	0
233	20250304	152000	29469470	1880	1880	1880	1880	0
234	20250304	151900	29469470	1880	1880	1880	1880	0
235	20250304	151800	29469470	1880	1880	1880	1880	0
236	20250304	151700	29469470	1880	1880	1880	1880	0
237	20250304	151600	29469470	1880	1880	1880	1880	0
238	20250304	151500	29469470	1880	1880	1880	1880	0
239	20250304	151400	29469470	1880	1880	1880	1880	0
240	20250304	151300	29469470	1880	1880	1880	1880	30
241	20250304	151200	29413070	1882	1882	1882	1882	0
242	20250304	151100	29413070	1882	1882	1882	1882	0
243	20250304	151000	29413070	1882	1882	1882	1882	1
244	20250304	150900	29411188	1870	1870	1870	1870	0
245	20250304	150800	29411188	1870	1870	1870	1870	0
246	20250304	150700	29411188	1870	1870	1870	1870	0
247	20250304	150600	29411188	1870	1870	1870	1870	0
248	20250304	150500	29411188	1870	1870	1870	1870	0
249	20250304	150400	29411188	1870	1870	1870	1870	0
250	20250304	150300	29411188	1870	1870	1870	1870	70
251	20250304	150200	29280288	1870	1870	1870	1870	0
252	20250304	150100	29280288	1870	1870	1870	1870	0
253	20250304	150000	29280288	1870	1870	1870	1870	0
254	20250304	145900	29280288	1870	1870	1870	1870	0
255	20250304	145800	29280288	1870	1870	1870	1870	0
256	20250304	145700	29280288	1870	1870	1870	1870	0
257	20250304	145600	29280288	1870	1870	1870	1870	0
258	20250304	145500	29280288	1870	1870	1870	1870	0
259	20250304	145400	29280288	1870	1870	1870	1870	0
260	20250304	145300	29280288	1870	1870	1870	1870	0
261	20250304	145200	29280288	1870	1870	1870	1870	0
262	20250304	145100	29280288	1870	1870	1870	1870	0
263	20250304	145000	29280288	1870	1870	1870	1870	0
264	20250304	144900	29280288	1870	1870	1870	1870	0
265	20250304	144800	29280288	1870	1870	1870	1870	0
266	20250304	144700	29280288	1870	1870	1870	1870	0
267	20250304	144600	29280288	1870	1870	1870	1870	0
268	20250304	144500	29280288	1870	1870	1870	1870	0
269	20250304	144400	29280288	1870	1870	1870	1870	0
270	20250304	144300	29280288	1870	1870	1870	1870	32
271	20250304	144200	29220448	1890	1890	1890	1890	0
272	20250304	144100	29220448	1890	1890	1890	1890	0
273	20250304	144000	29220448	1890	1890	1890	1890	0
274	20250304	143900	29220448	1890	1868	1890	1868	4301
275	20250304	143800	21103315	1867	1867	1867	1867	0
276	20250304	143700	21103315	1867	1867	1867	1867	0
277	20250304	143600	21103315	1867	1868	1868	1867	75
278	20250304	143500	20963241	1868	1868	1868	1868	0
279	20250304	143400	20963241	1868	1868	1868	1868	0
280	20250304	143300	20963241	1868	1868	1868	1868	0
281	20250304	143200	20963241	1868	1868	1868	1868	0
282	20250304	143100	20963241	1868	1868	1868	1868	0
283	20250304	143000	20963241	1868	1868	1868	1868	1
284	20250304	142900	20961373	1870	1870	1870	1870	0
285	20250304	142800	20961373	1870	1870	1870	1870	0
286	20250304	142700	20961373	1870	1870	1870	1870	0
287	20250304	142600	20961373	1870	1870	1870	1870	0
288	20250304	142500	20961373	1870	1870	1870	1870	0
289	20250304	142400	20961373	1870	1870	1870	1870	0
290	20250304	142300	20961373	1870	1870	1870	1870	0
291	20250304	142200	20961373	1870	1870	1870	1870	0
292	20250304	142100	20961373	1870	1870	1870	1870	0
293	20250304	142000	20961373	1870	1870	1870	1870	0
294	20250304	141900	20961373	1870	1870	1870	1870	0
295	20250304	141800	20961373	1870	1870	1870	1870	0
296	20250304	141700	20961373	1870	1870	1870	1870	0
297	20250304	141600	20961373	1870	1870	1870	1870	0
298	20250304	141500	20961373	1870	1870	1870	1870	0
299	20250304	141400	20961373	1870	1870	1870	1870	0
300	20250304	141300	20961373	1870	1870	1870	1870	0
301	20250304	141200	20961373	1870	1870	1870	1870	0
302	20250304	141100	20961373	1870	1870	1870	1870	0
303	20250304	141000	20961373	1870	1870	1870	1870	300
304	20250304	140900	20400373	1870	1870	1870	1870	0
305	20250304	140800	20400373	1870	1870	1870	1870	0
306	20250304	140700	20400373	1870	1870	1870	1870	0
307	20250304	140600	20400373	1870	1870	1870	1870	0
308	20250304	140500	20400373	1870	1870	1870	1870	21
309	20250304	140400	20361103	1869	1869	1869	1869	0
310	20250304	140300	20361103	1869	1870	1870	1869	155
311	20250304	140200	20071255	1870	1870	1870	1870	0
312	20250304	140100	20071255	1870	1870	1870	1870	0
313	20250304	140000	20071255	1870	1870	1870	1870	0
314	20250304	135900	20071255	1870	1870	1870	1870	178
315	20250304	135800	19738395	1870	1870	1870	1870	0
316	20250304	135700	19738395	1870	1870	1870	1870	0
317	20250304	135600	19738395	1870	1870	1870	1870	10
318	20250304	135500	19719695	1870	1870	1870	1870	0
319	20250304	135400	19719695	1870	1870	1870	1870	0
320	20250304	135300	19719695	1870	1870	1870	1870	0
321	20250304	135200	19719695	1870	1870	1870	1870	0
322	20250304	135100	19719695	1870	1870	1870	1870	0
323	20250304	135000	19719695	1870	1870	1870	1870	0
324	20250304	134900	19719695	1870	1870	1870	1870	0
325	20250304	134800	19719695	1870	1870	1870	1870	0
326	20250304	134700	19719695	1870	1870	1870	1870	0
327	20250304	134600	19719695	1870	1870	1870	1870	0
328	20250304	134500	19719695	1870	1870	1870	1870	0
329	20250304	134400	19719695	1870	1870	1870	1870	0
330	20250304	134300	19719695	1870	1870	1870	1870	0
331	20250304	134200	19719695	1870	1870	1870	1870	0
332	20250304	134100	19719695	1870	1870	1870	1870	0
333	20250304	134000	19719695	1870	1870	1870	1870	0
334	20250304	133900	19719695	1870	1870	1870	1870	0
335	20250304	133800	19719695	1870	1870	1870	1870	0
336	20250304	133700	19719695	1870	1870	1870	1870	0
337	20250304	133600	19719695	1870	1870	1870	1870	0
338	20250304	133500	19719695	1870	1870	1870	1870	0
339	20250304	133400	19719695	1870	1870	1870	1870	0
340	20250304	133300	19719695	1870	1870	1870	1870	0
341	20250304	133200	19719695	1870	1870	1870	1870	0
342	20250304	133100	19719695	1870	1870	1870	1870	0
343	20250304	133000	19719695	1870	1870	1870	1870	0
344	20250304	132900	19719695	1870	1870	1870	1870	0
345	20250304	132800	19719695	1870	1870	1870	1870	0
346	20250304	132700	19719695	1870	1870	1870	1870	1
347	20250304	132600	19717825	1863	1863	1863	1863	0
348	20250304	132500	19717825	1863	1863	1863	1863	0
349	20250304	132400	19717825	1863	1863	1863	1863	0
350	20250304	132300	19717825	1863	1863	1863	1863	0
351	20250304	132200	19717825	1863	1863	1863	1863	0
352	20250304	132100	19717825	1863	1863	1863	1863	0
353	20250304	132000	19717825	1863	1863	1863	1863	0
354	20250304	131900	19717825	1863	1863	1863	1863	0
355	20250304	131800	19717825	1863	1863	1863	1863	0
356	20250304	131700	19717825	1863	1863	1863	1863	0
357	20250304	131600	19717825	1863	1863	1863	1863	0
358	20250304	131500	19717825	1863	1863	1863	1863	0
359	20250304	131400	19717825	1863	1863	1863	1863	0
360	20250304	131300	19717825	1863	1863	1863	1863	0
361	20250304	131200	19717825	1863	1863	1863	1863	0
362	20250304	131100	19717825	1863	1864	1864	1863	662
363	20250304	131000	18484511	1872	1872	1872	1872	0
364	20250304	130900	18484511	1872	1872	1872	1872	0
365	20250304	130800	18484511	1872	1872	1872	1872	0
366	20250304	130700	18484511	1872	1872	1872	1872	4
367	20250304	130600	18477023	1873	1873	1873	1873	0
368	20250304	130500	18477023	1873	1873	1873	1873	0
369	20250304	130400	18477023	1873	1873	1873	1873	0
370	20250304	130300	18477023	1873	1873	1873	1873	0
371	20250304	130200	18477023	1873	1876	1876	1873	2
372	20250304	130100	18473274	1863	1863	1863	1863	0
373	20250304	130000	18473274	1863	1863	1863	1863	0
374	20250304	125900	18473274	1863	1863	1863	1863	0
375	20250304	125800	18473274	1863	1866	1866	1863	2500
376	20250304	125700	13813878	1886	1886	1886	1886	0
377	20250304	125600	13813878	1886	1886	1886	1886	0
378	20250304	125500	13813878	1886	1886	1886	1886	0
379	20250304	125400	13813878	1886	1886	1886	1886	0
380	20250304	125300	13813878	1886	1886	1886	1886	0
381	20250304	125200	13813878	1886	1886	1886	1886	0
382	20250304	125100	13813878	1886	1886	1886	1886	0
383	20250304	125000	13813878	1886	1886	1886	1886	0
384	20250304	124900	13813878	1886	1886	1886	1886	0
385	20250304	124800	13813878	1886	1886	1886	1886	0
386	20250304	124700	13813878	1886	1886	1886	1886	0
387	20250304	124600	13813878	1886	1886	1886	1886	0
388	20250304	124500	13813878	1886	1886	1886	1886	0
389	20250304	124400	13813878	1886	1886	1886	1886	0
390	20250304	124300	13813878	1886	1886	1886	1886	50
391	20250304	124200	13719578	1865	1865	1865	1865	0
392	20250304	124100	13719578	1865	1865	1865	1865	0
393	20250304	124000	13719578	1865	1865	1865	1865	0
394	20250304	123900	13719578	1865	1865	1865	1865	0
395	20250304	123800	13719578	1865	1865	1865	1865	0
396	20250304	123700	13719578	1865	1865	1865	1865	0
397	20250304	123600	13719578	1865	1865	1865	1865	0
398	20250304	123500	13719578	1865	1865	1865	1865	0
399	20250304	123400	13719578	1865	1865	1865	1865	0
400	20250304	123300	13719578	1865	1865	1865	1865	0
401	20250304	123200	13719578	1865	1865	1865	1865	0
402	20250304	123100	13719578	1865	1865	1865	1865	0
403	20250304	123000	13719578	1865	1865	1865	1865	0
404	20250304	122900	13719578	1865	1865	1865	1865	0
405	20250304	122800	13719578	1865	1865	1865	1865	0
406	20250304	122700	13719578	1865	1865	1865	1865	0
407	20250304	122600	13719578	1865	1865	1865	1865	0
408	20250304	122500	13719578	1865	1865	1865	1865	0
409	20250304	122400	13719578	1865	1865	1865	1865	0
410	20250304	122300	13719578	1865	1865	1865	1865	0
411	20250304	122200	13719578	1865	1865	1865	1865	0
412	20250304	122100	13719578	1865	1865	1865	1865	0
413	20250304	122000	13719578	1865	1865	1865	1865	0
414	20250304	121900	13719578	1865	1865	1865	1865	0
415	20250304	121800	13719578	1865	1865	1865	1865	440
416	20250304	121700	12898978	1865	1865	1865	1865	0
417	20250304	121600	12898978	1865	1865	1865	1865	0
418	20250304	121500	12898978	1865	1865	1865	1865	0
419	20250304	121400	12898978	1865	1865	1865	1865	0
420	20250304	121300	12898978	1865	1865	1865	1865	0
421	20250304	121200	12898978	1865	1866	1866	1865	2060
422	20250304	121100	9057050	1887	1887	1887	1887	0
423	20250304	121000	9057050	1887	1887	1887	1887	0
424	20250304	120900	9057050	1887	1887	1887	1887	0
425	20250304	120800	9057050	1887	1887	1887	1887	0
426	20250304	120700	9057050	1887	1887	1887	1887	0
427	20250304	120600	9057050	1887	1887	1887	1887	0
428	20250304	120500	9057050	1887	1887	1887	1887	0
429	20250304	120400	9057050	1887	1887	1887	1887	18
430	20250304	120300	9023084	1887	1887	1887	1887	0
431	20250304	120200	9023084	1887	1887	1887	1887	0
432	20250304	120100	9023084	1887	1887	1887	1887	0
433	20250304	120000	9023084	1887	1887	1887	1887	0
434	20250304	115900	9023084	1887	1887	1887	1887	0
435	20250304	115800	9023084	1887	1887	1887	1887	0
436	20250304	115700	9023084	1887	1887	1887	1887	0
437	20250304	115600	9023084	1887	1887	1887	1887	0
438	20250304	115500	9023084	1887	1887	1887	1887	0
439	20250304	115400	9023084	1887	1887	1887	1887	0
440	20250304	115300	9023084	1887	1887	1887	1887	0
441	20250304	115200	9023084	1887	1887	1887	1887	0
442	20250304	115100	9023084	1887	1887	1887	1887	0
443	20250304	115000	9023084	1887	1887	1887	1887	0
444	20250304	114900	9023084	1887	1887	1887	1887	1
445	20250304	114800	9021197	1865	1865	1865	1865	0
446	20250304	114700	9021197	1865	1865	1865	1865	0
447	20250304	114600	9021197	1865	1865	1865	1865	0
448	20250304	114500	9021197	1865	1865	1865	1865	0
449	20250304	114400	9021197	1865	1865	1865	1865	0
450	20250304	114300	9021197	1865	1865	1865	1865	0
451	20250304	114200	9021197	1865	1865	1865	1865	0
452	20250304	114100	9021197	1865	1865	1865	1865	0
453	20250304	114000	9021197	1865	1865	1865	1865	0
454	20250304	113900	9021197	1865	1865	1865	1865	8
455	20250304	113800	9006277	1865	1865	1865	1865	0
456	20250304	113700	9006277	1865	1865	1865	1865	0
457	20250304	113600	9006277	1865	1865	1865	1865	0
458	20250304	113500	9006277	1865	1865	1865	1865	0
459	20250304	113400	9006277	1865	1865	1865	1865	0
460	20250304	113300	9006277	1865	1865	1865	1865	0
461	20250304	113200	9006277	1865	1865	1865	1865	0
462	20250304	113100	9006277	1865	1865	1865	1865	0
463	20250304	113000	9006277	1865	1865	1865	1865	0
464	20250304	112900	9006277	1865	1865	1865	1865	0
465	20250304	112800	9006277	1865	1865	1865	1865	0
466	20250304	112700	9006277	1865	1865	1865	1865	0
467	20250304	112600	9006277	1865	1865	1865	1865	0
468	20250304	112500	9006277	1865	1865	1865	1865	0
469	20250304	112400	9006277	1865	1865	1865	1865	0
470	20250304	112300	9006277	1865	1865	1865	1865	111
471	20250304	112200	8799262	1865	1865	1865	1865	0
472	20250304	112100	8799262	1865	1865	1865	1865	0
473	20250304	112000	8799262	1865	1867	1867	1865	747
474	20250304	111900	7405752	1870	1871	1871	1867	152
475	20250304	111800	7121524	1893	1893	1893	1893	0
476	20250304	111700	7121524	1893	1893	1893	1893	0
477	20250304	111600	7121524	1893	1893	1893	1893	0
478	20250304	111500	7121524	1893	1893	1893	1893	0
479	20250304	111400	7121524	1893	1893	1893	1893	0
480	20250304	111300	7121524	1893	1893	1893	1893	0
481	20250304	111200	7121524	1893	1893	1893	1893	0
482	20250304	111100	7121524	1893	1893	1893	1893	0
483	20250304	111000	7121524	1893	1893	1893	1893	0
484	20250304	110900	7121524	1893	1893	1893	1893	0
485	20250304	110800	7121524	1893	1893	1893	1893	0
486	20250304	110700	7121524	1893	1893	1893	1893	0
487	20250304	110600	7121524	1893	1893	1893	1893	0
488	20250304	110500	7121524	1893	1893	1893	1893	0
489	20250304	110400	7121524	1893	1893	1893	1893	0
490	20250304	110300	7121524	1893	1893	1893	1893	0
491	20250304	110200	7121524	1893	1893	1893	1893	0
492	20250304	110100	7121524	1893	1893	1893	1893	0
493	20250304	110000	7121524	1893	1893	1893	1893	0
494	20250304	105900	7121524	1893	1893	1893	1893	0
495	20250304	105800	7121524	1893	1893	1893	1893	0
496	20250304	105700	7121524	1893	1893	1893	1893	0
497	20250304	105600	7121524	1893	1893	1893	1893	0
498	20250304	105500	7121524	1893	1893	1893	1893	0
499	20250304	105400	7121524	1893	1893	1893	1893	0
500	20250304	105300	7121524	1893	1893	1893	1893	0
501	20250304	105200	7121524	1893	1893	1893	1893	0
502	20250304	105100	7121524	1893	1893	1893	1893	0
503	20250304	105000	7121524	1893	1893	1893	1893	0
504	20250304	104900	7121524	1893	1893	1893	1893	0
505	20250304	104800	7121524	1893	1893	1893	1893	0
506	20250304	104700	7121524	1893	1893	1893	1893	0
507	20250304	104600	7121524	1893	1893	1893	1893	0
508	20250304	104500	7121524	1893	1893	1893	1893	0
509	20250304	104400	7121524	1893	1893	1893	1893	0
510	20250304	104300	7121524	1893	1893	1893	1893	0
511	20250304	104200	7121524	1893	1893	1893	1893	0
512	20250304	104100	7121524	1893	1893	1893	1893	0
513	20250304	104000	7121524	1893	1893	1893	1893	0
514	20250304	103900	7121524	1893	1893	1893	1893	0
515	20250304	103800	7121524	1893	1893	1893	1893	0
516	20250304	103700	7121524	1893	1893	1893	1893	0
517	20250304	103600	7121524	1893	1893	1893	1893	0
518	20250304	103500	7121524	1893	1893	1893	1893	0
519	20250304	103400	7121524	1893	1893	1893	1893	0
520	20250304	103300	7121524	1893	1893	1893	1893	0
521	20250304	103200	7121524	1893	1893	1893	1893	0
522	20250304	103100	7121524	1893	1893	1893	1893	0
523	20250304	103000	7121524	1893	1893	1893	1893	0
524	20250304	102900	7121524	1893	1893	1893	1893	0
525	20250304	102800	7121524	1893	1893	1893	1893	0
526	20250304	102700	7121524	1893	1893	1893	1893	0
527	20250304	102600	7121524	1893	1893	1893	1893	0
528	20250304	102500	7121524	1893	1893	1893	1893	0
529	20250304	102400	7121524	1893	1893	1893	1893	0
530	20250304	102300	7121524	1893	1893	1893	1893	0
531	20250304	102200	7121524	1893	1893	1893	1893	0
532	20250304	102100	7121524	1893	1893	1893	1893	0
533	20250304	102000	7121524	1893	1893	1893	1893	0
534	20250304	101900	7121524	1893	1893	1893	1893	5
535	20250304	101800	7112059	1893	1893	1893	1893	0
536	20250304	101700	7112059	1893	1893	1893	1893	0
537	20250304	101600	7112059	1893	1893	1893	1893	0
538	20250304	101500	7112059	1893	1893	1893	1893	0
539	20250304	101400	7112059	1893	1893	1893	1893	0
540	20250304	101300	7112059	1893	1893	1893	1893	2
541	20250304	101200	7108273	1893	1893	1893	1893	0
542	20250304	101100	7108273	1893	1893	1893	1893	0
543	20250304	101000	7108273	1893	1893	1893	1893	0
544	20250304	100900	7108273	1893	1893	1893	1893	0
545	20250304	100800	7108273	1893	1893	1893	1893	0
546	20250304	100700	7108273	1893	1893	1893	1893	0
547	20250304	100600	7108273	1893	1893	1893	1893	0
548	20250304	100500	7108273	1893	1893	1893	1893	0
549	20250304	100400	7108273	1893	1893	1893	1893	0
550	20250304	100300	7108273	1893	1893	1893	1893	0
551	20250304	100200	7108273	1893	1893	1893	1893	0
552	20250304	100100	7108273	1893	1893	1893	1893	0
553	20250304	100000	7108273	1893	1893	1893	1893	66
554	20250304	095900	6983335	1893	1893	1893	1893	13
555	20250304	095800	6958726	1893	1893	1893	1893	0
556	20250304	095700	6958726	1893	1890	1893	1890	62
557	20250304	095600	6841498	1890	1890	1890	1890	3
558	20250304	095500	6835828	1894	1894	1894	1894	0
559	20250304	095400	6835828	1894	1894	1894	1894	0
560	20250304	095300	6835828	1894	1894	1894	1894	0
561	20250304	095200	6835828	1894	1894	1894	1894	0
562	20250304	095100	6835828	1894	1894	1894	1894	0
563	20250304	095000	6835828	1894	1894	1894	1894	0
564	20250304	094900	6835828	1894	1894	1894	1894	0
565	20250304	094800	6835828	1894	1894	1894	1894	0
566	20250304	094700	6835828	1894	1894	1894	1894	0
567	20250304	094600	6835828	1894	1894	1894	1894	0
568	20250304	094500	6835828	1894	1894	1894	1894	0
569	20250304	094400	6835828	1894	1894	1894	1894	0
570	20250304	094300	6835828	1894	1894	1894	1894	0
571	20250304	094200	6835828	1894	1894	1894	1894	0
572	20250304	094100	6835828	1894	1894	1894	1894	0
573	20250304	094000	6835828	1894	1894	1894	1894	0
574	20250304	093900	6835828	1894	1894	1894	1894	0
575	20250304	093800	6835828	1894	1894	1894	1894	0
576	20250304	093700	6835828	1894	1894	1894	1894	0
577	20250304	093600	6835828	1894	1894	1894	1894	0
578	20250304	093500	6835828	1894	1894	1894	1894	0
579	20250304	093400	6835828	1894	1894	1894	1894	0
580	20250304	093300	6835828	1894	1894	1894	1894	0
581	20250304	093200	6835828	1894	1894	1894	1894	0
582	20250304	093100	6835828	1894	1894	1894	1894	0
583	20250304	093000	6835828	1894	1894	1894	1894	0
584	20250304	092900	6835828	1894	1894	1894	1894	0
585	20250304	092800	6835828	1894	1894	1894	1894	0
586	20250304	092700	6835828	1894	1894	1894	1894	0
587	20250304	092600	6835828	1894	1894	1894	1894	0
588	20250304	092500	6835828	1894	1894	1894	1894	0
589	20250304	092400	6835828	1894	1894	1894	1894	0
590	20250304	092300	6835828	1894	1894	1894	1894	0
591	20250304	092200	6835828	1894	1894	1894	1894	0
592	20250304	092100	6835828	1894	1894	1894	1894	0
593	20250304	092000	6835828	1894	1894	1894	1894	0
594	20250304	091900	6835828	1894	1894	1894	1894	0
595	20250304	091800	6835828	1894	1894	1894	1894	0
596	20250304	091700	6835828	1894	1894	1894	1894	0
597	20250304	091600	6835828	1894	1894	1894	1894	0
598	20250304	091500	6835828	1894	1894	1894	1894	0
599	20250304	091400	6835828	1894	1894	1894	1894	0
600	20250304	091300	6835828	1894	1894	1894	1894	0
601	20250304	091200	6835828	1894	1894	1894	1894	0
602	20250304	091100	6835828	1894	1894	1894	1894	0
603	20250304	091000	6835828	1894	1894	1894	1894	0
604	20250304	090900	6835828	1894	1894	1894	1894	0
605	20250304	090800	6835828	1894	1894	1894	1894	1200
606	20250304	090700	4563028	1894	1894	1894	1894	0
607	20250304	090600	4563028	1894	1894	1894	1894	0
608	20250304	090500	4563028	1894	1894	1894	1894	0
609	20250304	090400	4563028	1894	1894	1894	1894	0
610	20250304	090300	4563028	1894	1894	1894	1894	0
611	20250304	090200	4563028	1894	1894	1894	1894	0
612	20250304	090100	4563028	1894	1894	1894	1894	490
613	20250304	090000	3634968	1866	1866	1866	1866	1948