KissMeData/043100/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	192900	18787025	1339	1339	1339	1339	115
3	20250310	192800	18787025	1339	1339	1339	1339	0
4	20250310	192700	18787025	1339	1339	1339	1339	0
5	20250310	192600	18787025	1339	1339	1339	1339	0
6	20250310	192500	18787025	1339	1339	1339	1339	0
7	20250310	192400	18787025	1339	1339	1339	1339	0
8	20250310	192300	18787025	1339	1339	1339	1339	0
9	20250310	192200	18787025	1339	1339	1339	1339	0
10	20250310	192100	18787025	1339	1339	1339	1339	0
11	20250310	192000	18787025	1339	1339	1339	1339	0
12	20250310	191900	18787025	1339	1339	1339	1339	0
13	20250310	191800	18787025	1339	1339	1339	1339	0
14	20250310	191700	18787025	1339	1339	1339	1339	0
15	20250310	191600	18787025	1339	1339	1339	1339	0
16	20250310	191500	18787025	1339	1339	1339	1339	0
17	20250310	191400	18787025	1339	1339	1339	1339	0
18	20250310	191300	18787025	1339	1339	1339	1339	0
19	20250310	191200	18787025	1339	1339	1339	1339	0
20	20250310	191100	18787025	1339	1339	1339	1339	0
21	20250310	191000	18787025	1339	1339	1339	1339	0
22	20250310	190900	18787025	1339	1339	1339	1339	0
23	20250310	190800	18787025	1339	1339	1339	1339	0
24	20250310	190700	18787025	1339	1339	1339	1339	0
25	20250310	190600	18787025	1339	1339	1339	1339	0
26	20250310	190500	18787025	1339	1339	1339	1339	0
27	20250310	190400	18787025	1339	1339	1339	1339	0
28	20250310	190300	18787025	1339	1339	1339	1339	0
29	20250310	190200	18787025	1339	1339	1339	1339	0
30	20250310	190100	18787025	1339	1339	1339	1339	0
31	20250310	190000	18787025	1339	1339	1339	1339	0
32	20250310	185900	18787025	1339	1339	1339	1339	115
33	20250310	185800	18787025	1339	1339	1339	1339	0
34	20250310	185700	18787025	1339	1339	1339	1339	0
35	20250310	185600	18787025	1339	1339	1339	1339	0
36	20250310	185500	18787025	1339	1339	1339	1339	0
37	20250310	185400	18787025	1339	1339	1339	1339	0
38	20250310	185300	18787025	1339	1339	1339	1339	0
39	20250310	185200	18787025	1339	1339	1339	1339	0
40	20250310	185100	18787025	1339	1339	1339	1339	0
41	20250310	185000	18787025	1339	1339	1339	1339	0
42	20250310	184900	18787025	1339	1339	1339	1339	0
43	20250310	184800	18787025	1339	1339	1339	1339	0
44	20250310	184700	18787025	1339	1339	1339	1339	0
45	20250310	184600	18787025	1339	1339	1339	1339	0
46	20250310	184500	18787025	1339	1339	1339	1339	0
47	20250310	184400	18787025	1339	1339	1339	1339	0
48	20250310	184300	18787025	1339	1339	1339	1339	0
49	20250310	184200	18787025	1339	1339	1339	1339	0
50	20250310	184100	18787025	1339	1339	1339	1339	0
51	20250310	184000	18787025	1339	1339	1339	1339	0
52	20250310	183900	18787025	1339	1339	1339	1339	0
53	20250310	183800	18787025	1339	1339	1339	1339	0
54	20250310	183700	18787025	1339	1339	1339	1339	0
55	20250310	183600	18787025	1339	1339	1339	1339	0
56	20250310	183500	18787025	1339	1339	1339	1339	0
57	20250310	183400	18787025	1339	1339	1339	1339	0
58	20250310	183300	18787025	1339	1339	1339	1339	0
59	20250310	183200	18787025	1339	1339	1339	1339	0
60	20250310	183100	18787025	1339	1339	1339	1339	0
61	20250310	183000	18787025	1339	1339	1339	1339	0
62	20250310	182900	18787025	1339	1339	1339	1339	115
63	20250310	182800	18787025	1339	1339	1339	1339	0
64	20250310	182700	18787025	1339	1339	1339	1339	0
65	20250310	182600	18787025	1339	1339	1339	1339	0
66	20250310	182500	18787025	1339	1339	1339	1339	0
67	20250310	182400	18787025	1339	1339	1339	1339	0
68	20250310	182300	18787025	1339	1339	1339	1339	0
69	20250310	182200	18787025	1339	1339	1339	1339	0
70	20250310	182100	18787025	1339	1339	1339	1339	0
71	20250310	182000	18787025	1339	1339	1339	1339	0
72	20250310	181900	18787025	1339	1339	1339	1339	0
73	20250310	181800	18787025	1339	1339	1339	1339	0
74	20250310	181700	18787025	1339	1339	1339	1339	0
75	20250310	181600	18787025	1339	1339	1339	1339	0
76	20250310	181500	18787025	1339	1339	1339	1339	0
77	20250310	181400	18787025	1339	1339	1339	1339	0
78	20250310	181300	18787025	1339	1339	1339	1339	0
79	20250310	181200	18787025	1339	1339	1339	1339	0
80	20250310	181100	18787025	1339	1339	1339	1339	0
81	20250310	181000	18787025	1339	1339	1339	1339	0
82	20250310	180900	18787025	1339	1339	1339	1339	0
83	20250310	180800	18787025	1339	1339	1339	1339	0
84	20250310	180700	18787025	1339	1339	1339	1339	0
85	20250310	180600	18787025	1339	1339	1339	1339	0
86	20250310	180500	18787025	1339	1339	1339	1339	0
87	20250310	180400	18787025	1339	1339	1339	1339	0
88	20250310	180300	18787025	1339	1339	1339	1339	0
89	20250310	180200	18787025	1339	1339	1339	1339	0
90	20250310	180100	18787025	1339	1339	1339	1339	0
91	20250310	180000	18787025	1339	1339	1339	1339	0
92	20250310	175900	18787025	1339	1339	1339	1339	115
93	20250310	175800	18787025	1339	1339	1339	1339	0
94	20250310	175700	18787025	1339	1339	1339	1339	0
95	20250310	175600	18787025	1339	1339	1339	1339	0
96	20250310	175500	18787025	1339	1339	1339	1339	0
97	20250310	175400	18787025	1339	1339	1339	1339	0
98	20250310	175300	18787025	1339	1339	1339	1339	0
99	20250310	175200	18787025	1339	1339	1339	1339	0
100	20250310	175100	18787025	1339	1339	1339	1339	0
101	20250310	175000	18787025	1339	1339	1339	1339	0
102	20250310	174900	18787025	1339	1339	1339	1339	0
103	20250310	174800	18787025	1339	1339	1339	1339	0
104	20250310	174700	18787025	1339	1339	1339	1339	0
105	20250310	174600	18787025	1339	1339	1339	1339	0
106	20250310	174500	18787025	1339	1339	1339	1339	0
107	20250310	174400	18787025	1339	1339	1339	1339	0
108	20250310	174300	18787025	1339	1339	1339	1339	0
109	20250310	174200	18787025	1339	1339	1339	1339	0
110	20250310	174100	18787025	1339	1339	1339	1339	0
111	20250310	174000	18787025	1339	1339	1339	1339	0
112	20250310	173900	18787025	1339	1339	1339	1339	0
113	20250310	173800	18787025	1339	1339	1339	1339	0
114	20250310	173700	18787025	1339	1339	1339	1339	0
115	20250310	173600	18787025	1339	1339	1339	1339	0
116	20250310	173500	18787025	1339	1339	1339	1339	0
117	20250310	173400	18787025	1339	1339	1339	1339	0
118	20250310	173300	18787025	1339	1339	1339	1339	0
119	20250310	173200	18787025	1339	1339	1339	1339	0
120	20250310	173100	18787025	1339	1339	1339	1339	0
121	20250310	173000	18787025	1339	1339	1339	1339	0
122	20250310	172900	18787025	1339	1339	1339	1339	115
123	20250310	172800	18787025	1339	1339	1339	1339	0
124	20250310	172700	18787025	1339	1339	1339	1339	0
125	20250310	172600	18787025	1339	1339	1339	1339	0
126	20250310	172500	18787025	1339	1339	1339	1339	0
127	20250310	172400	18787025	1339	1339	1339	1339	0
128	20250310	172300	18787025	1339	1339	1339	1339	0
129	20250310	172200	18787025	1339	1339	1339	1339	0
130	20250310	172100	18787025	1339	1339	1339	1339	0
131	20250310	172000	18787025	1339	1339	1339	1339	0
132	20250310	171900	18787025	1339	1339	1339	1339	0
133	20250310	171800	18787025	1339	1339	1339	1339	0
134	20250310	171700	18787025	1339	1339	1339	1339	0
135	20250310	171600	18787025	1339	1339	1339	1339	0
136	20250310	171500	18787025	1339	1339	1339	1339	0
137	20250310	171400	18787025	1339	1339	1339	1339	0
138	20250310	171300	18787025	1339	1339	1339	1339	0
139	20250310	171200	18787025	1339	1339	1339	1339	0
140	20250310	171100	18787025	1339	1339	1339	1339	0
141	20250310	171000	18787025	1339	1339	1339	1339	0
142	20250310	170900	18787025	1339	1339	1339	1339	0
143	20250310	170800	18787025	1339	1339	1339	1339	0
144	20250310	170700	18787025	1339	1339	1339	1339	0
145	20250310	170600	18787025	1339	1339	1339	1339	0
146	20250310	170500	18787025	1339	1339	1339	1339	0
147	20250310	170400	18787025	1339	1339	1339	1339	0
148	20250310	170300	18787025	1339	1339	1339	1339	0
149	20250310	170200	18787025	1339	1339	1339	1339	0
150	20250310	170100	18787025	1339	1339	1339	1339	0
151	20250310	170000	18787025	1339	1339	1339	1339	0
152	20250310	165900	18787025	1339	1339	1339	1339	115
153	20250310	165800	18787025	1339	1339	1339	1339	0
154	20250310	165700	18787025	1339	1339	1339	1339	0
155	20250310	165600	18787025	1339	1339	1339	1339	0
156	20250310	165500	18787025	1339	1339	1339	1339	0
157	20250310	165400	18787025	1339	1339	1339	1339	0
158	20250310	165300	18787025	1339	1339	1339	1339	0
159	20250310	165200	18787025	1339	1339	1339	1339	0
160	20250310	165100	18787025	1339	1339	1339	1339	0
161	20250310	165000	18787025	1339	1339	1339	1339	0
162	20250310	164900	18787025	1339	1339	1339	1339	0
163	20250310	164800	18787025	1339	1339	1339	1339	0
164	20250310	164700	18787025	1339	1339	1339	1339	0
165	20250310	164600	18787025	1339	1339	1339	1339	0
166	20250310	164500	18787025	1339	1339	1339	1339	0
167	20250310	164400	18787025	1339	1339	1339	1339	0
168	20250310	164300	18787025	1339	1339	1339	1339	0
169	20250310	164200	18787025	1339	1339	1339	1339	0
170	20250310	164100	18787025	1339	1339	1339	1339	0
171	20250310	164000	18787025	1339	1339	1339	1339	0
172	20250310	163900	18787025	1339	1339	1339	1339	0
173	20250310	163800	18787025	1339	1339	1339	1339	0
174	20250310	163700	18787025	1339	1339	1339	1339	0
175	20250310	163600	18787025	1339	1339	1339	1339	0
176	20250310	163500	18787025	1339	1339	1339	1339	0
177	20250310	163400	18787025	1339	1339	1339	1339	0
178	20250310	163300	18787025	1339	1339	1339	1339	0
179	20250310	163200	18787025	1339	1339	1339	1339	0
180	20250310	163100	18787025	1339	1339	1339	1339	0
181	20250310	163000	18787025	1339	1339	1339	1339	0
182	20250310	162900	18787025	1339	1339	1339	1339	115
183	20250310	162800	18787025	1339	1339	1339	1339	0
184	20250310	162700	18787025	1339	1339	1339	1339	0
185	20250310	162600	18787025	1339	1339	1339	1339	0
186	20250310	162500	18787025	1339	1339	1339	1339	0
187	20250310	162400	18787025	1339	1339	1339	1339	0
188	20250310	162300	18787025	1339	1339	1339	1339	0
189	20250310	162200	18787025	1339	1339	1339	1339	0
190	20250310	162100	18787025	1339	1339	1339	1339	0
191	20250310	162000	18787025	1339	1339	1339	1339	0
192	20250310	161900	18787025	1339	1339	1339	1339	0
193	20250310	161800	18787025	1339	1339	1339	1339	0
194	20250310	161700	18787025	1339	1339	1339	1339	0
195	20250310	161600	18787025	1339	1339	1339	1339	0
196	20250310	161500	18787025	1339	1339	1339	1339	0
197	20250310	161400	18787025	1339	1339	1339	1339	0
198	20250310	161300	18787025	1339	1339	1339	1339	0
199	20250310	161200	18787025	1339	1339	1339	1339	0
200	20250310	161100	18787025	1339	1339	1339	1339	0
201	20250310	161000	18787025	1339	1339	1339	1339	0
202	20250310	160900	18787025	1339	1339	1339	1339	0
203	20250310	160800	18787025	1339	1339	1339	1339	0
204	20250310	160700	18787025	1339	1339	1339	1339	0
205	20250310	160600	18787025	1339	1339	1339	1339	0
206	20250310	160500	18787025	1339	1339	1339	1339	0
207	20250310	160400	18787025	1339	1339	1339	1339	0
208	20250310	160300	18787025	1339	1339	1339	1339	0
209	20250310	160200	18787025	1339	1339	1339	1339	0
210	20250310	160100	18787025	1339	1339	1339	1339	0
211	20250310	160000	18787025	1339	1339	1339	1339	0
212	20250310	155900	18787025	1339	1339	1339	1339	115
213	20250310	155800	18787025	1339	1339	1339	1339	0
214	20250310	155700	18787025	1339	1339	1339	1339	0
215	20250310	155600	18787025	1339	1339	1339	1339	0
216	20250310	155500	18787025	1339	1339	1339	1339	0
217	20250310	155400	18787025	1339	1339	1339	1339	0
218	20250310	155300	18787025	1339	1339	1339	1339	0
219	20250310	155200	18787025	1339	1339	1339	1339	0
220	20250310	155100	18787025	1339	1339	1339	1339	0
221	20250310	155000	18787025	1339	1339	1339	1339	0
222	20250310	154900	18787025	1339	1339	1339	1339	0
223	20250310	154800	18787025	1339	1339	1339	1339	0
224	20250310	154700	18787025	1339	1339	1339	1339	0
225	20250310	154600	18787025	1339	1339	1339	1339	0
226	20250310	154500	18787025	1339	1339	1339	1339	0
227	20250310	154400	18787025	1339	1339	1339	1339	0
228	20250310	154300	18787025	1339	1339	1339	1339	0
229	20250310	154200	18787025	1339	1339	1339	1339	0
230	20250310	154100	18787025	1339	1339	1339	1339	0
231	20250310	154000	18787025	1339	1339	1339	1339	0
232	20250310	153900	18787025	1339	1339	1339	1339	0
233	20250310	153800	18787025	1339	1339	1339	1339	0
234	20250310	153700	18787025	1339	1339	1339	1339	0
235	20250310	153600	18787025	1339	1339	1339	1339	0
236	20250310	153500	18787025	1339	1339	1339	1339	0
237	20250310	153400	18787025	1339	1339	1339	1339	0
238	20250310	153300	18787025	1339	1339	1339	1339	0
239	20250310	153200	18787025	1339	1339	1339	1339	0
240	20250310	153100	18787025	1339	1339	1339	1339	0
241	20250310	153000	18787025	1339	1339	1339	1339	115
242	20250310	152900	18633040	1339	1339	1339	1339	0
243	20250310	152800	18633040	1339	1339	1339	1339	0
244	20250310	152700	18633040	1339	1339	1339	1339	0
245	20250310	152600	18633040	1339	1339	1339	1339	0
246	20250310	152500	18633040	1339	1339	1339	1339	0
247	20250310	152400	18633040	1339	1339	1339	1339	0
248	20250310	152300	18633040	1339	1339	1339	1339	0
249	20250310	152200	18633040	1339	1339	1339	1339	0
250	20250310	152100	18633040	1339	1339	1339	1339	0
251	20250310	152000	18633040	1339	1339	1339	1339	0
252	20250310	151900	18633040	1339	1339	1339	1339	0
253	20250310	151800	18633040	1339	1339	1339	1339	0
254	20250310	151700	18633040	1339	1339	1339	1339	11
255	20250310	151600	18618311	1339	1339	1339	1339	0
256	20250310	151500	18618311	1339	1339	1339	1339	22
257	20250310	151400	18588853	1339	1339	1339	1339	70
258	20250310	151300	18495123	1339	1339	1339	1339	0
259	20250310	151200	18495123	1339	1339	1339	1339	0
260	20250310	151100	18495123	1339	1339	1339	1339	0
261	20250310	151000	18495123	1339	1339	1339	1339	0
262	20250310	150900	18495123	1339	1339	1339	1339	0
263	20250310	150800	18495123	1339	1339	1339	1339	32
264	20250310	150700	18452275	1339	1339	1339	1339	1
265	20250310	150600	18450936	1339	1339	1339	1339	0
266	20250310	150500	18450936	1339	1339	1339	1339	4
267	20250310	150400	18445580	1334	1334	1334	1334	0
268	20250310	150300	18445580	1334	1334	1334	1334	0
269	20250310	150200	18445580	1334	1334	1334	1334	0
270	20250310	150100	18445580	1334	1337	1337	1334	1000
271	20250310	150000	17109882	1337	1337	1337	1337	0
272	20250310	145900	17109882	1337	1337	1337	1337	0
273	20250310	145800	17109882	1337	1337	1337	1337	182
274	20250310	145700	16866548	1337	1337	1337	1337	0
275	20250310	145600	16866548	1337	1337	1337	1337	0
276	20250310	145500	16866548	1337	1337	1337	1337	0
277	20250310	145400	16866548	1337	1337	1337	1337	0
278	20250310	145300	16866548	1337	1337	1337	1337	0
279	20250310	145200	16866548	1337	1337	1337	1337	0
280	20250310	145100	16866548	1337	1337	1337	1337	0
281	20250310	145000	16866548	1337	1337	1337	1337	0
282	20250310	144900	16866548	1337	1337	1337	1337	0
283	20250310	144800	16866548	1337	1337	1337	1337	0
284	20250310	144700	16866548	1337	1337	1337	1337	200
285	20250310	144600	16599148	1339	1339	1339	1339	0
286	20250310	144500	16599148	1339	1339	1339	1339	0
287	20250310	144400	16599148	1339	1339	1339	1339	0
288	20250310	144300	16599148	1339	1339	1339	1339	0
289	20250310	144200	16599148	1339	1339	1339	1339	0
290	20250310	144100	16599148	1339	1337	1339	1337	70
291	20250310	144000	16505544	1339	1339	1339	1339	0
292	20250310	143900	16505544	1339	1339	1339	1339	0
293	20250310	143800	16505544	1339	1339	1339	1339	0
294	20250310	143700	16505544	1339	1339	1339	1339	4
295	20250310	143600	16500188	1339	1339	1339	1339	0
296	20250310	143500	16500188	1339	1339	1339	1339	0
297	20250310	143400	16500188	1339	1339	1339	1339	0
298	20250310	143300	16500188	1339	1339	1339	1339	0
299	20250310	143200	16500188	1339	1339	1339	1339	0
300	20250310	143100	16500188	1339	1339	1339	1339	0
301	20250310	143000	16500188	1339	1339	1339	1339	0
302	20250310	142900	16500188	1339	1339	1339	1339	0
303	20250310	142800	16500188	1339	1339	1339	1339	0
304	20250310	142700	16500188	1339	1339	1339	1339	0
305	20250310	142600	16500188	1339	1338	1339	1337	119
306	20250310	142500	16340995	1339	1339	1339	1339	1
307	20250310	142400	16339656	1339	1339	1339	1339	0
308	20250310	142300	16339656	1339	1339	1339	1339	0
309	20250310	142200	16339656	1339	1339	1339	1339	0
310	20250310	142100	16339656	1339	1339	1339	1339	0
311	20250310	142000	16339656	1339	1339	1339	1339	5
312	20250310	141900	16332961	1339	1339	1339	1339	0
313	20250310	141800	16332961	1339	1339	1339	1339	0
314	20250310	141700	16332961	1339	1339	1339	1339	0
315	20250310	141600	16332961	1339	1339	1339	1339	0
316	20250310	141500	16332961	1339	1339	1339	1339	0
317	20250310	141400	16332961	1339	1339	1339	1339	0
318	20250310	141300	16332961	1339	1339	1339	1339	0
319	20250310	141200	16332961	1339	1339	1339	1339	0
320	20250310	141100	16332961	1339	1339	1339	1339	0
321	20250310	141000	16332961	1339	1339	1339	1339	0
322	20250310	140900	16332961	1339	1339	1339	1339	0
323	20250310	140800	16332961	1339	1339	1339	1339	0
324	20250310	140700	16332961	1339	1339	1339	1339	4
325	20250310	140600	16327605	1339	1339	1339	1339	0
326	20250310	140500	16327605	1339	1339	1339	1339	0
327	20250310	140400	16327605	1339	1339	1339	1339	0
328	20250310	140300	16327605	1339	1339	1339	1339	1
329	20250310	140200	16326266	1338	1338	1338	1338	0
330	20250310	140100	16326266	1338	1338	1338	1338	0
331	20250310	140000	16326266	1338	1338	1338	1338	0
332	20250310	135900	16326266	1338	1338	1338	1338	0
333	20250310	135800	16326266	1338	1338	1338	1338	0
334	20250310	135700	16326266	1338	1338	1338	1338	0
335	20250310	135600	16326266	1338	1338	1338	1338	0
336	20250310	135500	16326266	1338	1338	1338	1338	0
337	20250310	135400	16326266	1338	1338	1338	1338	0
338	20250310	135300	16326266	1338	1338	1338	1338	0
339	20250310	135200	16326266	1338	1338	1338	1338	0
340	20250310	135100	16326266	1338	1338	1338	1338	10
341	20250310	135000	16312886	1338	1338	1338	1338	0
342	20250310	134900	16312886	1338	1338	1338	1338	0
343	20250310	134800	16312886	1338	1338	1338	1338	0
344	20250310	134700	16312886	1338	1338	1338	1338	0
345	20250310	134600	16312886	1338	1338	1338	1338	0
346	20250310	134500	16312886	1338	1338	1338	1338	0
347	20250310	134400	16312886	1338	1338	1338	1338	0
348	20250310	134300	16312886	1338	1338	1338	1338	0
349	20250310	134200	16312886	1338	1338	1338	1338	0
350	20250310	134100	16312886	1338	1338	1338	1338	0
351	20250310	134000	16312886	1338	1338	1338	1338	0
352	20250310	133900	16312886	1338	1338	1338	1338	0
353	20250310	133800	16312886	1338	1338	1338	1338	0
354	20250310	133700	16312886	1338	1338	1338	1338	0
355	20250310	133600	16312886	1338	1338	1338	1338	0
356	20250310	133500	16312886	1338	1338	1338	1338	0
357	20250310	133400	16312886	1338	1338	1338	1338	0
358	20250310	133300	16312886	1338	1338	1338	1338	0
359	20250310	133200	16312886	1338	1338	1338	1338	0
360	20250310	133100	16312886	1338	1338	1338	1338	0
361	20250310	133000	16312886	1338	1338	1338	1338	0
362	20250310	132900	16312886	1338	1338	1338	1338	0
363	20250310	132800	16312886	1338	1338	1338	1338	0
364	20250310	132700	16312886	1338	1338	1338	1338	0
365	20250310	132600	16312886	1338	1338	1338	1338	0
366	20250310	132500	16312886	1338	1338	1338	1338	0
367	20250310	132400	16312886	1338	1338	1338	1338	0
368	20250310	132300	16312886	1338	1338	1338	1338	0
369	20250310	132200	16312886	1338	1338	1338	1338	0
370	20250310	132100	16312886	1338	1338	1338	1338	0
371	20250310	132000	16312886	1338	1338	1338	1338	0
372	20250310	131900	16312886	1338	1338	1338	1338	0
373	20250310	131800	16312886	1338	1338	1338	1338	0
374	20250310	131700	16312886	1338	1338	1338	1338	0
375	20250310	131600	16312886	1338	1338	1338	1338	0
376	20250310	131500	16312886	1338	1338	1338	1338	0
377	20250310	131400	16312886	1338	1338	1338	1338	0
378	20250310	131300	16312886	1338	1338	1338	1338	2
379	20250310	131200	16310210	1339	1339	1339	1339	0
380	20250310	131100	16310210	1339	1339	1339	1339	20
381	20250310	131000	16283430	1335	1335	1335	1335	0
382	20250310	130900	16283430	1335	1335	1335	1335	0
383	20250310	130800	16283430	1335	1335	1335	1335	0
384	20250310	130700	16283430	1335	1335	1335	1335	0
385	20250310	130600	16283430	1335	1335	1335	1335	0
386	20250310	130500	16283430	1335	1335	1335	1335	0
387	20250310	130400	16283430	1335	1335	1335	1335	0
388	20250310	130300	16283430	1335	1335	1335	1335	0
389	20250310	130200	16283430	1335	1335	1335	1335	0
390	20250310	130100	16283430	1335	1335	1335	1335	0
391	20250310	130000	16283430	1335	1335	1335	1335	0
392	20250310	125900	16283430	1335	1335	1335	1335	0
393	20250310	125800	16283430	1335	1338	1338	1335	797
394	20250310	125700	15217863	1338	1338	1338	1338	5
395	20250310	125600	15211173	1338	1338	1338	1338	0
396	20250310	125500	15211173	1338	1338	1338	1338	0
397	20250310	125400	15211173	1338	1338	1338	1338	0
398	20250310	125300	15211173	1338	1338	1338	1338	0
399	20250310	125200	15211173	1338	1338	1338	1338	0
400	20250310	125100	15211173	1338	1338	1338	1338	0
401	20250310	125000	15211173	1338	1338	1338	1338	0
402	20250310	124900	15211173	1338	1338	1338	1338	0
403	20250310	124800	15211173	1338	1338	1338	1338	0
404	20250310	124700	15211173	1338	1338	1338	1338	0
405	20250310	124600	15211173	1338	1338	1338	1338	0
406	20250310	124500	15211173	1338	1338	1338	1338	0
407	20250310	124400	15211173	1338	1338	1338	1338	0
408	20250310	124300	15211173	1338	1338	1338	1338	0
409	20250310	124200	15211173	1338	1338	1338	1338	0
410	20250310	124100	15211173	1338	1338	1338	1338	0
411	20250310	124000	15211173	1338	1338	1338	1338	0
412	20250310	123900	15211173	1338	1338	1338	1338	363
413	20250310	123800	14725479	1338	1338	1338	1338	0
414	20250310	123700	14725479	1338	1338	1338	1338	0
415	20250310	123600	14725479	1338	1338	1338	1338	51
416	20250310	123500	14657241	1338	1338	1338	1338	17
417	20250310	123400	14634495	1338	1337	1338	1337	536
418	20250310	123300	13917858	1336	1336	1336	1336	0
419	20250310	123200	13917858	1336	1336	1336	1336	0
420	20250310	123100	13917858	1336	1336	1336	1336	0
421	20250310	123000	13917858	1336	1336	1336	1336	0
422	20250310	122900	13917858	1336	1336	1336	1336	1
423	20250310	122800	13916522	1336	1336	1336	1336	0
424	20250310	122700	13916522	1336	1336	1336	1336	2
425	20250310	122600	13913850	1335	1335	1335	1335	0
426	20250310	122500	13913850	1335	1335	1335	1335	0
427	20250310	122400	13913850	1335	1335	1335	1335	0
428	20250310	122300	13913850	1335	1335	1335	1335	0
429	20250310	122200	13913850	1335	1335	1335	1335	0
430	20250310	122100	13913850	1335	1335	1335	1335	0
431	20250310	122000	13913850	1335	1335	1335	1335	0
432	20250310	121900	13913850	1335	1335	1335	1335	0
433	20250310	121800	13913850	1335	1335	1335	1335	0
434	20250310	121700	13913850	1335	1335	1335	1335	0
435	20250310	121600	13913850	1335	1335	1335	1335	0
436	20250310	121500	13913850	1335	1335	1335	1335	0
437	20250310	121400	13913850	1335	1335	1335	1335	0
438	20250310	121300	13913850	1335	1335	1335	1335	0
439	20250310	121200	13913850	1335	1335	1335	1335	0
440	20250310	121100	13913850	1335	1335	1335	1335	0
441	20250310	121000	13913850	1335	1335	1335	1335	0
442	20250310	120900	13913850	1335	1335	1335	1335	0
443	20250310	120800	13913850	1335	1335	1335	1335	0
444	20250310	120700	13913850	1335	1335	1335	1335	0
445	20250310	120600	13913850	1335	1335	1335	1335	0
446	20250310	120500	13913850	1335	1335	1335	1335	361
447	20250310	120400	13431915	1335	1335	1335	1335	0
448	20250310	120300	13431915	1335	1335	1335	1335	0
449	20250310	120200	13431915	1335	1335	1335	1335	0
450	20250310	120100	13431915	1335	1335	1335	1335	0
451	20250310	120000	13431915	1335	1335	1335	1335	0
452	20250310	115900	13431915	1335	1335	1335	1335	0
453	20250310	115800	13431915	1335	1335	1335	1335	400
454	20250310	115700	12897915	1335	1335	1335	1335	0
455	20250310	115600	12897915	1335	1335	1335	1335	2296
456	20250310	115500	9832755	1337	1337	1337	1337	0
457	20250310	115400	9832755	1337	1337	1337	1337	42
458	20250310	115300	9776601	1339	1339	1339	1339	0
459	20250310	115200	9776601	1339	1339	1339	1339	0
460	20250310	115100	9776601	1339	1339	1339	1339	0
461	20250310	115000	9776601	1339	1339	1339	1339	0
462	20250310	114900	9776601	1339	1339	1339	1339	0
463	20250310	114800	9776601	1339	1339	1339	1339	0
464	20250310	114700	9776601	1339	1339	1339	1339	0
465	20250310	114600	9776601	1339	1339	1339	1339	0
466	20250310	114500	9776601	1339	1339	1339	1339	0
467	20250310	114400	9776601	1339	1339	1339	1339	0
468	20250310	114300	9776601	1339	1339	1339	1339	0
469	20250310	114200	9776601	1339	1339	1339	1339	0
470	20250310	114100	9776601	1339	1339	1339	1339	0
471	20250310	114000	9776601	1339	1339	1339	1339	0
472	20250310	113900	9776601	1339	1339	1339	1339	0
473	20250310	113800	9776601	1339	1339	1339	1339	0
474	20250310	113700	9776601	1339	1339	1339	1339	0
475	20250310	113600	9776601	1339	1339	1339	1339	0
476	20250310	113500	9776601	1339	1339	1339	1339	0
477	20250310	113400	9776601	1339	1339	1339	1339	0
478	20250310	113300	9776601	1339	1339	1339	1339	0
479	20250310	113200	9776601	1339	1339	1339	1339	0
480	20250310	113100	9776601	1339	1339	1339	1339	0
481	20250310	113000	9776601	1339	1339	1339	1339	0
482	20250310	112900	9776601	1339	1339	1339	1339	10
483	20250310	112800	9763211	1339	1339	1339	1339	0
484	20250310	112700	9763211	1339	1339	1339	1339	0
485	20250310	112600	9763211	1339	1339	1339	1339	0
486	20250310	112500	9763211	1339	1339	1339	1339	0
487	20250310	112400	9763211	1339	1339	1339	1339	0
488	20250310	112300	9763211	1339	1339	1339	1339	0
489	20250310	112200	9763211	1339	1339	1339	1339	0
490	20250310	112100	9763211	1339	1339	1339	1339	0
491	20250310	112000	9763211	1339	1339	1339	1339	0
492	20250310	111900	9763211	1339	1339	1339	1339	0
493	20250310	111800	9763211	1339	1339	1339	1339	0
494	20250310	111700	9763211	1339	1339	1339	1339	0
495	20250310	111600	9763211	1339	1339	1339	1339	0
496	20250310	111500	9763211	1339	1339	1339	1339	10
497	20250310	111400	9749821	1339	1339	1339	1339	0
498	20250310	111300	9749821	1339	1339	1339	1339	0
499	20250310	111200	9749821	1339	1339	1339	1339	0
500	20250310	111100	9749821	1339	1339	1339	1339	0
501	20250310	111000	9749821	1339	1339	1339	1339	0
502	20250310	110900	9749821	1339	1339	1339	1339	0
503	20250310	110800	9749821	1339	1339	1339	1339	0
504	20250310	110700	9749821	1339	1339	1339	1339	0
505	20250310	110600	9749821	1339	1339	1339	1339	0
506	20250310	110500	9749821	1339	1339	1339	1339	239
507	20250310	110400	9429800	1339	1339	1339	1339	0
508	20250310	110300	9429800	1339	1339	1339	1339	18
509	20250310	110200	9405698	1339	1339	1339	1339	0
510	20250310	110100	9405698	1339	1339	1339	1339	0
511	20250310	110000	9405698	1339	1337	1339	1337	3208
512	20250310	105900	5114237	1337	1337	1337	1337	5
513	20250310	105800	5107552	1337	1337	1337	1337	0
514	20250310	105700	5107552	1337	1337	1337	1337	0
515	20250310	105600	5107552	1337	1337	1337	1337	0
516	20250310	105500	5107552	1337	1337	1337	1337	0
517	20250310	105400	5107552	1337	1337	1337	1337	0
518	20250310	105300	5107552	1337	1337	1337	1337	0
519	20250310	105200	5107552	1337	1337	1337	1337	0
520	20250310	105100	5107552	1337	1337	1337	1337	0
521	20250310	105000	5107552	1337	1337	1337	1337	0
522	20250310	104900	5107552	1337	1337	1337	1337	0
523	20250310	104800	5107552	1337	1337	1337	1337	0
524	20250310	104700	5107552	1337	1337	1337	1337	0
525	20250310	104600	5107552	1337	1337	1337	1337	0
526	20250310	104500	5107552	1337	1337	1337	1337	0
527	20250310	104400	5107552	1337	1337	1337	1337	0
528	20250310	104300	5107552	1337	1337	1337	1337	0
529	20250310	104200	5107552	1337	1337	1337	1337	0
530	20250310	104100	5107552	1337	1337	1337	1337	0
531	20250310	104000	5107552	1337	1337	1337	1337	0
532	20250310	103900	5107552	1337	1337	1337	1337	0
533	20250310	103800	5107552	1337	1337	1337	1337	0
534	20250310	103700	5107552	1337	1337	1337	1337	0
535	20250310	103600	5107552	1337	1337	1337	1337	0
536	20250310	103500	5107552	1337	1337	1337	1337	0
537	20250310	103400	5107552	1337	1337	1337	1337	0
538	20250310	103300	5107552	1337	1337	1337	1337	0
539	20250310	103200	5107552	1337	1337	1337	1337	0
540	20250310	103100	5107552	1337	1337	1337	1337	0
541	20250310	103000	5107552	1337	1337	1337	1337	0
542	20250310	102900	5107552	1337	1337	1337	1337	0
543	20250310	102800	5107552	1337	1337	1337	1337	0
544	20250310	102700	5107552	1337	1337	1337	1337	0
545	20250310	102600	5107552	1337	1337	1337	1337	0
546	20250310	102500	5107552	1337	1337	1337	1337	0
547	20250310	102400	5107552	1337	1337	1337	1337	0
548	20250310	102300	5107552	1337	1337	1337	1337	0
549	20250310	102200	5107552	1337	1337	1337	1337	0
550	20250310	102100	5107552	1337	1337	1337	1337	0
551	20250310	102000	5107552	1337	1337	1337	1337	0
552	20250310	101900	5107552	1337	1337	1337	1337	0
553	20250310	101800	5107552	1337	1337	1337	1337	0
554	20250310	101700	5107552	1337	1337	1337	1337	0
555	20250310	101600	5107552	1337	1337	1337	1337	0
556	20250310	101500	5107552	1337	1337	1337	1337	0
557	20250310	101400	5107552	1337	1337	1337	1337	0
558	20250310	101300	5107552	1337	1337	1337	1337	0
559	20250310	101200	5107552	1337	1337	1337	1337	17
560	20250310	101100	5084823	1337	1337	1337	1337	0
561	20250310	101000	5084823	1337	1337	1337	1337	0
562	20250310	100900	5084823	1337	1337	1337	1337	4
563	20250310	100800	5079475	1337	1337	1337	1337	14
564	20250310	100700	5060757	1337	1337	1337	1337	5
565	20250310	100600	5054072	1338	1338	1338	1338	0
566	20250310	100500	5054072	1338	1338	1338	1338	0
567	20250310	100400	5054072	1338	1338	1338	1338	0
568	20250310	100300	5054072	1338	1338	1338	1338	0
569	20250310	100200	5054072	1338	1338	1338	1338	0
570	20250310	100100	5054072	1338	1338	1338	1338	0
571	20250310	100000	5054072	1338	1338	1338	1338	0
572	20250310	095900	5054072	1338	1338	1338	1338	0
573	20250310	095800	5054072	1338	1338	1338	1338	0
574	20250310	095700	5054072	1338	1338	1338	1338	0
575	20250310	095600	5054072	1338	1338	1338	1338	0
576	20250310	095500	5054072	1338	1338	1338	1338	0
577	20250310	095400	5054072	1338	1338	1338	1338	0
578	20250310	095300	5054072	1338	1338	1338	1338	1
579	20250310	095200	5052734	1338	1338	1338	1338	0
580	20250310	095100	5052734	1338	1338	1338	1338	11
581	20250310	095000	5038016	1338	1338	1338	1338	11
582	20250310	094900	5023298	1334	1334	1334	1334	0
583	20250310	094800	5023298	1334	1336	1336	1334	70
584	20250310	094700	4929854	1338	1338	1338	1338	0
585	20250310	094600	4929854	1338	1338	1338	1338	0
586	20250310	094500	4929854	1338	1338	1338	1338	0
587	20250310	094400	4929854	1338	1338	1338	1338	0
588	20250310	094300	4929854	1338	1338	1338	1338	0
589	20250310	094200	4929854	1338	1338	1338	1338	0
590	20250310	094100	4929854	1338	1338	1338	1338	0
591	20250310	094000	4929854	1338	1338	1338	1338	0
592	20250310	093900	4929854	1338	1338	1338	1338	7
593	20250310	093800	4920488	1337	1337	1337	1337	0
594	20250310	093700	4920488	1337	1337	1337	1337	0
595	20250310	093600	4920488	1337	1337	1337	1337	0
596	20250310	093500	4920488	1337	1337	1337	1337	0
597	20250310	093400	4920488	1337	1337	1337	1337	0
598	20250310	093300	4920488	1337	1337	1337	1337	0
599	20250310	093200	4920488	1337	1337	1337	1337	0
600	20250310	093100	4920488	1337	1337	1337	1337	0
601	20250310	093000	4920488	1337	1337	1337	1337	0
602	20250310	092900	4920488	1337	1337	1337	1337	0
603	20250310	092800	4920488	1337	1337	1337	1337	0
604	20250310	092700	4920488	1337	1337	1337	1337	0
605	20250310	092600	4920488	1337	1337	1337	1337	23
606	20250310	092500	4889737	1339	1339	1339	1339	0
607	20250310	092400	4889737	1339	1339	1339	1339	0
608	20250310	092300	4889737	1339	1339	1339	1339	0
609	20250310	092200	4889737	1339	1339	1339	1339	0
610	20250310	092100	4889737	1339	1339	1339	1339	0
611	20250310	092000	4889737	1339	1339	1339	1339	4
612	20250310	091900	4884381	1340	1340	1340	1340	0
613	20250310	091800	4884381	1340	1340	1340	1340	0
614	20250310	091700	4884381	1340	1340	1340	1340	0
615	20250310	091600	4884381	1340	1340	1340	1340	0
616	20250310	091500	4884381	1340	1340	1340	1340	0
617	20250310	091400	4884381	1340	1340	1340	1340	0
618	20250310	091300	4884381	1340	1340	1340	1340	4
619	20250310	091200	4879021	1336	1336	1336	1336	1
620	20250310	091100	4877685	1336	1336	1336	1336	0
621	20250310	091000	4877685	1336	1338	1338	1336	350
622	20250310	090900	4410015	1338	1339	1339	1338	343
623	20250310	090800	3951067	1343	1343	1343	1343	0
624	20250310	090700	3951067	1343	1343	1343	1343	0
625	20250310	090600	3951067	1343	1343	1343	1343	0
626	20250310	090500	3951067	1343	1343	1343	1343	0
627	20250310	090400	3951067	1343	1343	1343	1343	0
628	20250310	090300	3951067	1343	1343	1343	1343	0
629	20250310	090200	3951067	1343	1341	1343	1339	544
630	20250310	090100	3222157	1343	1319	1343	1319	2353
631	20250310	090000	107010	1305	1305	1305	1305	82