KissMeData/043360/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193000	24134474	1835	1835	1835	1835	331
3	20250304	192900	24134474	1835	1835	1835	1835	0
4	20250304	192800	24134474	1835	1835	1835	1835	0
5	20250304	192700	24134474	1835	1835	1835	1835	0
6	20250304	192600	24134474	1835	1835	1835	1835	0
7	20250304	192500	24134474	1835	1835	1835	1835	0
8	20250304	192400	24134474	1835	1835	1835	1835	0
9	20250304	192300	24134474	1835	1835	1835	1835	0
10	20250304	192200	24134474	1835	1835	1835	1835	0
11	20250304	192100	24134474	1835	1835	1835	1835	0
12	20250304	192000	24134474	1835	1835	1835	1835	0
13	20250304	191900	24134474	1835	1835	1835	1835	0
14	20250304	191800	24134474	1835	1835	1835	1835	0
15	20250304	191700	24134474	1835	1835	1835	1835	0
16	20250304	191600	24134474	1835	1835	1835	1835	0
17	20250304	191500	24134474	1835	1835	1835	1835	0
18	20250304	191400	24134474	1835	1835	1835	1835	0
19	20250304	191300	24134474	1835	1835	1835	1835	0
20	20250304	191200	24134474	1835	1835	1835	1835	0
21	20250304	191100	24134474	1835	1835	1835	1835	0
22	20250304	191000	24134474	1835	1835	1835	1835	0
23	20250304	190900	24134474	1835	1835	1835	1835	0
24	20250304	190800	24134474	1835	1835	1835	1835	0
25	20250304	190700	24134474	1835	1835	1835	1835	0
26	20250304	190600	24134474	1835	1835	1835	1835	0
27	20250304	190500	24134474	1835	1835	1835	1835	0
28	20250304	190400	24134474	1835	1835	1835	1835	0
29	20250304	190300	24134474	1835	1835	1835	1835	0
30	20250304	190200	24134474	1835	1835	1835	1835	0
31	20250304	190100	24134474	1835	1835	1835	1835	0
32	20250304	190000	24134474	1835	1835	1835	1835	331
33	20250304	185900	24134474	1835	1835	1835	1835	0
34	20250304	185800	24134474	1835	1835	1835	1835	0
35	20250304	185700	24134474	1835	1835	1835	1835	0
36	20250304	185600	24134474	1835	1835	1835	1835	0
37	20250304	185500	24134474	1835	1835	1835	1835	0
38	20250304	185400	24134474	1835	1835	1835	1835	0
39	20250304	185300	24134474	1835	1835	1835	1835	0
40	20250304	185200	24134474	1835	1835	1835	1835	0
41	20250304	185100	24134474	1835	1835	1835	1835	0
42	20250304	185000	24134474	1835	1835	1835	1835	0
43	20250304	184900	24134474	1835	1835	1835	1835	0
44	20250304	184800	24134474	1835	1835	1835	1835	0
45	20250304	184700	24134474	1835	1835	1835	1835	0
46	20250304	184600	24134474	1835	1835	1835	1835	0
47	20250304	184500	24134474	1835	1835	1835	1835	0
48	20250304	184400	24134474	1835	1835	1835	1835	0
49	20250304	184300	24134474	1835	1835	1835	1835	0
50	20250304	184200	24134474	1835	1835	1835	1835	0
51	20250304	184100	24134474	1835	1835	1835	1835	0
52	20250304	184000	24134474	1835	1835	1835	1835	0
53	20250304	183900	24134474	1835	1835	1835	1835	0
54	20250304	183800	24134474	1835	1835	1835	1835	0
55	20250304	183700	24134474	1835	1835	1835	1835	0
56	20250304	183600	24134474	1835	1835	1835	1835	0
57	20250304	183500	24134474	1835	1835	1835	1835	0
58	20250304	183400	24134474	1835	1835	1835	1835	0
59	20250304	183300	24134474	1835	1835	1835	1835	0
60	20250304	183200	24134474	1835	1835	1835	1835	0
61	20250304	183100	24134474	1835	1835	1835	1835	0
62	20250304	183000	24134474	1835	1835	1835	1835	331
63	20250304	182900	24134474	1835	1835	1835	1835	0
64	20250304	182800	24134474	1835	1835	1835	1835	0
65	20250304	182700	24134474	1835	1835	1835	1835	0
66	20250304	182600	24134474	1835	1835	1835	1835	0
67	20250304	182500	24134474	1835	1835	1835	1835	0
68	20250304	182400	24134474	1835	1835	1835	1835	0
69	20250304	182300	24134474	1835	1835	1835	1835	0
70	20250304	182200	24134474	1835	1835	1835	1835	0
71	20250304	182100	24134474	1835	1835	1835	1835	0
72	20250304	182000	24134474	1835	1835	1835	1835	0
73	20250304	181900	24134474	1835	1835	1835	1835	0
74	20250304	181800	24134474	1835	1835	1835	1835	0
75	20250304	181700	24134474	1835	1835	1835	1835	0
76	20250304	181600	24134474	1835	1835	1835	1835	0
77	20250304	181500	24134474	1835	1835	1835	1835	0
78	20250304	181400	24134474	1835	1835	1835	1835	0
79	20250304	181300	24134474	1835	1835	1835	1835	0
80	20250304	181200	24134474	1835	1835	1835	1835	0
81	20250304	181100	24134474	1835	1835	1835	1835	0
82	20250304	181000	24134474	1835	1835	1835	1835	0
83	20250304	180900	24134474	1835	1835	1835	1835	0
84	20250304	180800	24134474	1835	1835	1835	1835	0
85	20250304	180700	24134474	1835	1835	1835	1835	0
86	20250304	180600	24134474	1835	1835	1835	1835	0
87	20250304	180500	24134474	1835	1835	1835	1835	0
88	20250304	180400	24134474	1835	1835	1835	1835	0
89	20250304	180300	24134474	1835	1835	1835	1835	0
90	20250304	180200	24134474	1835	1835	1835	1835	0
91	20250304	180100	24134474	1835	1835	1835	1835	0
92	20250304	180000	24134474	1835	1835	1835	1835	331
93	20250304	175900	24134474	1835	1835	1835	1835	0
94	20250304	175800	24134474	1835	1835	1835	1835	0
95	20250304	175700	24134474	1835	1835	1835	1835	0
96	20250304	175600	24134474	1835	1835	1835	1835	0
97	20250304	175500	24134474	1835	1835	1835	1835	0
98	20250304	175400	24134474	1835	1835	1835	1835	0
99	20250304	175300	24134474	1835	1835	1835	1835	0
100	20250304	175200	24134474	1835	1835	1835	1835	0
101	20250304	175100	24134474	1835	1835	1835	1835	0
102	20250304	175000	24134474	1835	1835	1835	1835	0
103	20250304	174900	24134474	1835	1835	1835	1835	0
104	20250304	174800	24134474	1835	1835	1835	1835	0
105	20250304	174700	24134474	1835	1835	1835	1835	0
106	20250304	174600	24134474	1835	1835	1835	1835	0
107	20250304	174500	24134474	1835	1835	1835	1835	0
108	20250304	174400	24134474	1835	1835	1835	1835	0
109	20250304	174300	24134474	1835	1835	1835	1835	0
110	20250304	174200	24134474	1835	1835	1835	1835	0
111	20250304	174100	24134474	1835	1835	1835	1835	0
112	20250304	174000	24134474	1835	1835	1835	1835	0
113	20250304	173900	24134474	1835	1835	1835	1835	0
114	20250304	173800	24134474	1835	1835	1835	1835	0
115	20250304	173700	24134474	1835	1835	1835	1835	0
116	20250304	173600	24134474	1835	1835	1835	1835	0
117	20250304	173500	24134474	1835	1835	1835	1835	0
118	20250304	173400	24134474	1835	1835	1835	1835	0
119	20250304	173300	24134474	1835	1835	1835	1835	0
120	20250304	173200	24134474	1835	1835	1835	1835	0
121	20250304	173100	24134474	1835	1835	1835	1835	0
122	20250304	173000	24134474	1835	1835	1835	1835	331
123	20250304	172900	24134474	1835	1835	1835	1835	0
124	20250304	172800	24134474	1835	1835	1835	1835	0
125	20250304	172700	24134474	1835	1835	1835	1835	0
126	20250304	172600	24134474	1835	1835	1835	1835	0
127	20250304	172500	24134474	1835	1835	1835	1835	0
128	20250304	172400	24134474	1835	1835	1835	1835	0
129	20250304	172300	24134474	1835	1835	1835	1835	0
130	20250304	172200	24134474	1835	1835	1835	1835	0
131	20250304	172100	24134474	1835	1835	1835	1835	0
132	20250304	172000	24134474	1835	1835	1835	1835	0
133	20250304	171900	24134474	1835	1835	1835	1835	0
134	20250304	171800	24134474	1835	1835	1835	1835	0
135	20250304	171700	24134474	1835	1835	1835	1835	0
136	20250304	171600	24134474	1835	1835	1835	1835	0
137	20250304	171500	24134474	1835	1835	1835	1835	0
138	20250304	171400	24134474	1835	1835	1835	1835	0
139	20250304	171300	24134474	1835	1835	1835	1835	0
140	20250304	171200	24134474	1835	1835	1835	1835	0
141	20250304	171100	24134474	1835	1835	1835	1835	0
142	20250304	171000	24134474	1835	1835	1835	1835	0
143	20250304	170900	24134474	1835	1835	1835	1835	0
144	20250304	170800	24134474	1835	1835	1835	1835	0
145	20250304	170700	24134474	1835	1835	1835	1835	0
146	20250304	170600	24134474	1835	1835	1835	1835	0
147	20250304	170500	24134474	1835	1835	1835	1835	0
148	20250304	170400	24134474	1835	1835	1835	1835	0
149	20250304	170300	24134474	1835	1835	1835	1835	0
150	20250304	170200	24134474	1835	1835	1835	1835	0
151	20250304	170100	24134474	1835	1835	1835	1835	0
152	20250304	170000	24134474	1835	1835	1835	1835	331
153	20250304	165900	24134474	1835	1835	1835	1835	0
154	20250304	165800	24134474	1835	1835	1835	1835	0
155	20250304	165700	24134474	1835	1835	1835	1835	0
156	20250304	165600	24134474	1835	1835	1835	1835	0
157	20250304	165500	24134474	1835	1835	1835	1835	0
158	20250304	165400	24134474	1835	1835	1835	1835	0
159	20250304	165300	24134474	1835	1835	1835	1835	0
160	20250304	165200	24134474	1835	1835	1835	1835	0
161	20250304	165100	24134474	1835	1835	1835	1835	0
162	20250304	165000	24134474	1835	1835	1835	1835	0
163	20250304	164900	24134474	1835	1835	1835	1835	0
164	20250304	164800	24134474	1835	1835	1835	1835	0
165	20250304	164700	24134474	1835	1835	1835	1835	0
166	20250304	164600	24134474	1835	1835	1835	1835	0
167	20250304	164500	24134474	1835	1835	1835	1835	0
168	20250304	164400	24134474	1835	1835	1835	1835	0
169	20250304	164300	24134474	1835	1835	1835	1835	0
170	20250304	164200	24134474	1835	1835	1835	1835	0
171	20250304	164100	24134474	1835	1835	1835	1835	0
172	20250304	164000	24134474	1835	1835	1835	1835	0
173	20250304	163900	24134474	1835	1835	1835	1835	0
174	20250304	163800	24134474	1835	1835	1835	1835	0
175	20250304	163700	24134474	1835	1835	1835	1835	0
176	20250304	163600	24134474	1835	1835	1835	1835	0
177	20250304	163500	24134474	1835	1835	1835	1835	0
178	20250304	163400	24134474	1835	1835	1835	1835	0
179	20250304	163300	24134474	1835	1835	1835	1835	0
180	20250304	163200	24134474	1835	1835	1835	1835	0
181	20250304	163100	24134474	1835	1835	1835	1835	0
182	20250304	163000	24134474	1835	1835	1835	1835	331
183	20250304	162900	24134474	1835	1835	1835	1835	0
184	20250304	162800	24134474	1835	1835	1835	1835	0
185	20250304	162700	24134474	1835	1835	1835	1835	0
186	20250304	162600	24134474	1835	1835	1835	1835	0
187	20250304	162500	24134474	1835	1835	1835	1835	0
188	20250304	162400	24134474	1835	1835	1835	1835	0
189	20250304	162300	24134474	1835	1835	1835	1835	0
190	20250304	162200	24134474	1835	1835	1835	1835	0
191	20250304	162100	24134474	1835	1835	1835	1835	0
192	20250304	162000	24134474	1835	1835	1835	1835	0
193	20250304	161900	24134474	1835	1835	1835	1835	0
194	20250304	161800	24134474	1835	1835	1835	1835	0
195	20250304	161700	24134474	1835	1835	1835	1835	0
196	20250304	161600	24134474	1835	1835	1835	1835	0
197	20250304	161500	24134474	1835	1835	1835	1835	0
198	20250304	161400	24134474	1835	1835	1835	1835	0
199	20250304	161300	24134474	1835	1835	1835	1835	0
200	20250304	161200	24134474	1835	1835	1835	1835	0
201	20250304	161100	24134474	1835	1835	1835	1835	0
202	20250304	161000	24134474	1835	1835	1835	1835	0
203	20250304	160900	24134474	1835	1835	1835	1835	0
204	20250304	160800	24134474	1835	1835	1835	1835	0
205	20250304	160700	24134474	1835	1835	1835	1835	0
206	20250304	160600	24134474	1835	1835	1835	1835	0
207	20250304	160500	24134474	1835	1835	1835	1835	0
208	20250304	160400	24134474	1835	1835	1835	1835	0
209	20250304	160300	24134474	1835	1835	1835	1835	0
210	20250304	160200	24134474	1835	1835	1835	1835	0
211	20250304	160100	24134474	1835	1835	1835	1835	0
212	20250304	160000	24134474	1835	1835	1835	1835	331
213	20250304	155900	24134474	1835	1835	1835	1835	0
214	20250304	155800	24134474	1835	1835	1835	1835	0
215	20250304	155700	24134474	1835	1835	1835	1835	0
216	20250304	155600	24134474	1835	1835	1835	1835	0
217	20250304	155500	24134474	1835	1835	1835	1835	0
218	20250304	155400	24134474	1835	1835	1835	1835	0
219	20250304	155300	24134474	1835	1835	1835	1835	0
220	20250304	155200	24134474	1835	1835	1835	1835	0
221	20250304	155100	24134474	1835	1835	1835	1835	0
222	20250304	155000	24134474	1835	1835	1835	1835	0
223	20250304	154900	24134474	1835	1835	1835	1835	0
224	20250304	154800	24134474	1835	1835	1835	1835	0
225	20250304	154700	24134474	1835	1835	1835	1835	0
226	20250304	154600	24134474	1835	1835	1835	1835	0
227	20250304	154500	24134474	1835	1835	1835	1835	0
228	20250304	154400	24134474	1835	1835	1835	1835	0
229	20250304	154300	24134474	1835	1835	1835	1835	0
230	20250304	154200	24134474	1835	1835	1835	1835	0
231	20250304	154100	24134474	1835	1835	1835	1835	0
232	20250304	154000	24134474	1835	1835	1835	1835	0
233	20250304	153900	24134474	1835	1835	1835	1835	0
234	20250304	153800	24134474	1835	1835	1835	1835	0
235	20250304	153700	24134474	1835	1835	1835	1835	0
236	20250304	153600	24134474	1835	1835	1835	1835	0
237	20250304	153500	24134474	1835	1835	1835	1835	0
238	20250304	153400	24134474	1835	1835	1835	1835	0
239	20250304	153300	24134474	1835	1835	1835	1835	0
240	20250304	153200	24134474	1835	1835	1835	1835	0
241	20250304	153100	24134474	1835	1835	1835	1835	0
242	20250304	153000	24134474	1835	1835	1835	1835	662
243	20250304	152900	23527089	1820	1820	1820	1820	0
244	20250304	152800	23527089	1820	1820	1820	1820	0
245	20250304	152700	23527089	1820	1820	1820	1820	0
246	20250304	152600	23527089	1820	1820	1820	1820	0
247	20250304	152500	23527089	1820	1820	1820	1820	0
248	20250304	152400	23527089	1820	1820	1820	1820	0
249	20250304	152300	23527089	1820	1820	1820	1820	0
250	20250304	152200	23527089	1820	1820	1820	1820	0
251	20250304	152100	23527089	1820	1820	1820	1820	0
252	20250304	152000	23527089	1820	1820	1820	1820	0
253	20250304	151900	23527089	1820	1820	1820	1820	0
254	20250304	151800	23527089	1820	1820	1820	1820	0
255	20250304	151700	23527089	1820	1820	1820	1820	0
256	20250304	151600	23527089	1820	1820	1820	1820	0
257	20250304	151500	23527089	1820	1820	1820	1820	0
258	20250304	151400	23527089	1820	1820	1820	1820	0
259	20250304	151300	23527089	1820	1820	1820	1820	0
260	20250304	151200	23527089	1820	1820	1820	1820	0
261	20250304	151100	23527089	1820	1820	1820	1820	0
262	20250304	151000	23527089	1820	1820	1820	1820	0
263	20250304	150900	23527089	1820	1820	1820	1820	0
264	20250304	150800	23527089	1820	1820	1820	1820	0
265	20250304	150700	23527089	1820	1820	1820	1820	10
266	20250304	150600	23508889	1812	1812	1812	1812	0
267	20250304	150500	23508889	1812	1812	1812	1812	0
268	20250304	150400	23508889	1812	1812	1812	1812	0
269	20250304	150300	23508889	1812	1812	1812	1812	1
270	20250304	150200	23507077	1820	1820	1820	1820	0
271	20250304	150100	23507077	1820	1820	1820	1820	0
272	20250304	150000	23507077	1820	1820	1820	1820	0
273	20250304	145900	23507077	1820	1820	1820	1820	0
274	20250304	145800	23507077	1820	1820	1820	1820	0
275	20250304	145700	23507077	1820	1820	1820	1820	0
276	20250304	145600	23507077	1820	1820	1820	1820	0
277	20250304	145500	23507077	1820	1820	1820	1820	0
278	20250304	145400	23507077	1820	1820	1820	1820	0
279	20250304	145300	23507077	1820	1820	1820	1820	0
280	20250304	145200	23507077	1820	1820	1820	1820	0
281	20250304	145100	23507077	1820	1820	1820	1820	0
282	20250304	145000	23507077	1820	1820	1820	1820	0
283	20250304	144900	23507077	1820	1820	1820	1820	0
284	20250304	144800	23507077	1820	1820	1820	1820	0
285	20250304	144700	23507077	1820	1820	1820	1820	0
286	20250304	144600	23507077	1820	1820	1820	1820	0
287	20250304	144500	23507077	1820	1820	1820	1820	0
288	20250304	144400	23507077	1820	1820	1820	1820	0
289	20250304	144300	23507077	1820	1820	1820	1820	0
290	20250304	144200	23507077	1820	1820	1820	1820	0
291	20250304	144100	23507077	1820	1820	1820	1820	0
292	20250304	144000	23507077	1820	1820	1820	1820	0
293	20250304	143900	23507077	1820	1820	1820	1820	0
294	20250304	143800	23507077	1820	1820	1820	1820	0
295	20250304	143700	23507077	1820	1820	1820	1820	0
296	20250304	143600	23507077	1820	1820	1820	1820	0
297	20250304	143500	23507077	1820	1820	1820	1820	0
298	20250304	143400	23507077	1820	1820	1820	1820	0
299	20250304	143300	23507077	1820	1820	1820	1820	0
300	20250304	143200	23507077	1820	1820	1820	1820	0
301	20250304	143100	23507077	1820	1820	1820	1820	0
302	20250304	143000	23507077	1820	1820	1820	1820	0
303	20250304	142900	23507077	1820	1820	1820	1820	0
304	20250304	142800	23507077	1820	1820	1820	1820	0
305	20250304	142700	23507077	1820	1820	1820	1820	0
306	20250304	142600	23507077	1820	1820	1820	1820	0
307	20250304	142500	23507077	1820	1820	1820	1820	0
308	20250304	142400	23507077	1820	1820	1820	1820	0
309	20250304	142300	23507077	1820	1820	1820	1820	0
310	20250304	142200	23507077	1820	1820	1820	1820	0
311	20250304	142100	23507077	1820	1820	1820	1820	0
312	20250304	142000	23507077	1820	1820	1820	1820	40
313	20250304	141900	23434277	1817	1817	1817	1817	0
314	20250304	141800	23434277	1817	1817	1817	1817	0
315	20250304	141700	23434277	1817	1817	1817	1817	0
316	20250304	141600	23434277	1817	1817	1817	1817	0
317	20250304	141500	23434277	1817	1817	1817	1817	0
318	20250304	141400	23434277	1817	1817	1817	1817	0
319	20250304	141300	23434277	1817	1817	1817	1817	0
320	20250304	141200	23434277	1817	1817	1817	1817	0
321	20250304	141100	23434277	1817	1817	1817	1817	0
322	20250304	141000	23434277	1817	1817	1817	1817	0
323	20250304	140900	23434277	1817	1817	1817	1817	0
324	20250304	140800	23434277	1817	1817	1817	1817	10
325	20250304	140700	23416107	1817	1817	1817	1817	0
326	20250304	140600	23416107	1817	1817	1817	1817	0
327	20250304	140500	23416107	1817	1817	1817	1817	0
328	20250304	140400	23416107	1817	1817	1817	1817	0
329	20250304	140300	23416107	1817	1817	1817	1817	0
330	20250304	140200	23416107	1817	1817	1817	1817	0
331	20250304	140100	23416107	1817	1817	1817	1817	0
332	20250304	140000	23416107	1817	1817	1817	1817	0
333	20250304	135900	23416107	1817	1817	1817	1817	0
334	20250304	135800	23416107	1817	1817	1817	1817	0
335	20250304	135700	23416107	1817	1817	1817	1817	0
336	20250304	135600	23416107	1817	1817	1817	1817	300
337	20250304	135500	22871007	1817	1817	1817	1817	0
338	20250304	135400	22871007	1817	1817	1817	1817	0
339	20250304	135300	22871007	1817	1817	1817	1817	0
340	20250304	135200	22871007	1817	1811	1817	1811	2
341	20250304	135100	22867379	1811	1811	1811	1811	0
342	20250304	135000	22867379	1811	1811	1811	1811	0
343	20250304	134900	22867379	1811	1811	1811	1811	0
344	20250304	134800	22867379	1811	1811	1811	1811	0
345	20250304	134700	22867379	1811	1811	1811	1811	0
346	20250304	134600	22867379	1811	1811	1811	1811	0
347	20250304	134500	22867379	1811	1811	1811	1811	0
348	20250304	134400	22867379	1811	1811	1811	1811	0
349	20250304	134300	22867379	1811	1811	1811	1811	0
350	20250304	134200	22867379	1811	1811	1811	1811	0
351	20250304	134100	22867379	1811	1811	1811	1811	0
352	20250304	134000	22867379	1811	1811	1811	1811	0
353	20250304	133900	22867379	1811	1811	1811	1811	0
354	20250304	133800	22867379	1811	1811	1811	1811	0
355	20250304	133700	22867379	1811	1811	1811	1811	0
356	20250304	133600	22867379	1811	1811	1811	1811	0
357	20250304	133500	22867379	1811	1811	1811	1811	304
358	20250304	133400	22316835	1811	1811	1811	1811	0
359	20250304	133300	22316835	1811	1811	1811	1811	0
360	20250304	133200	22316835	1811	1811	1811	1811	0
361	20250304	133100	22316835	1811	1811	1811	1811	0
362	20250304	133000	22316835	1811	1811	1811	1811	0
363	20250304	132900	22316835	1811	1811	1811	1811	0
364	20250304	132800	22316835	1811	1811	1811	1811	0
365	20250304	132700	22316835	1811	1811	1811	1811	0
366	20250304	132600	22316835	1811	1811	1811	1811	0
367	20250304	132500	22316835	1811	1811	1811	1811	0
368	20250304	132400	22316835	1811	1811	1811	1811	5
369	20250304	132300	22307780	1811	1811	1811	1811	0
370	20250304	132200	22307780	1811	1811	1811	1811	0
371	20250304	132100	22307780	1811	1811	1811	1811	0
372	20250304	132000	22307780	1811	1811	1811	1811	0
373	20250304	131900	22307780	1811	1811	1811	1811	0
374	20250304	131800	22307780	1811	1811	1811	1811	1
375	20250304	131700	22305969	1809	1809	1809	1809	0
376	20250304	131600	22305969	1809	1809	1809	1809	0
377	20250304	131500	22305969	1809	1809	1809	1809	0
378	20250304	131400	22305969	1809	1809	1809	1809	0
379	20250304	131300	22305969	1809	1809	1809	1809	0
380	20250304	131200	22305969	1809	1809	1809	1809	0
381	20250304	131100	22305969	1809	1809	1809	1809	0
382	20250304	131000	22305969	1809	1809	1809	1809	0
383	20250304	130900	22305969	1809	1809	1809	1809	0
384	20250304	130800	22305969	1809	1809	1809	1809	0
385	20250304	130700	22305969	1809	1809	1809	1809	0
386	20250304	130600	22305969	1809	1809	1809	1809	0
387	20250304	130500	22305969	1809	1809	1809	1809	0
388	20250304	130400	22305969	1809	1809	1809	1809	0
389	20250304	130300	22305969	1809	1809	1809	1809	0
390	20250304	130200	22305969	1809	1809	1809	1809	0
391	20250304	130100	22305969	1809	1809	1809	1809	0
392	20250304	130000	22305969	1809	1809	1809	1809	0
393	20250304	125900	22305969	1809	1809	1809	1809	0
394	20250304	125800	22305969	1809	1809	1809	1809	0
395	20250304	125700	22305969	1809	1809	1809	1809	0
396	20250304	125600	22305969	1809	1809	1809	1809	0
397	20250304	125500	22305969	1809	1809	1809	1809	0
398	20250304	125400	22305969	1809	1809	1809	1809	0
399	20250304	125300	22305969	1809	1809	1809	1809	0
400	20250304	125200	22305969	1809	1809	1809	1809	0
401	20250304	125100	22305969	1809	1809	1809	1809	0
402	20250304	125000	22305969	1809	1809	1809	1809	0
403	20250304	124900	22305969	1809	1809	1809	1809	0
404	20250304	124800	22305969	1809	1809	1809	1809	0
405	20250304	124700	22305969	1809	1809	1809	1809	0
406	20250304	124600	22305969	1809	1809	1809	1809	0
407	20250304	124500	22305969	1809	1809	1809	1809	0
408	20250304	124400	22305969	1809	1809	1809	1809	0
409	20250304	124300	22305969	1809	1809	1809	1809	0
410	20250304	124200	22305969	1809	1809	1809	1809	0
411	20250304	124100	22305969	1809	1809	1809	1809	21
412	20250304	124000	22267980	1815	1815	1815	1815	0
413	20250304	123900	22267980	1815	1815	1815	1815	0
414	20250304	123800	22267980	1815	1815	1815	1815	0
415	20250304	123700	22267980	1815	1815	1815	1815	0
416	20250304	123600	22267980	1815	1815	1815	1815	0
417	20250304	123500	22267980	1815	1815	1815	1815	0
418	20250304	123400	22267980	1815	1815	1815	1815	0
419	20250304	123300	22267980	1815	1815	1815	1815	0
420	20250304	123200	22267980	1815	1815	1815	1815	0
421	20250304	123100	22267980	1815	1815	1815	1815	0
422	20250304	123000	22267980	1815	1815	1815	1815	0
423	20250304	122900	22267980	1815	1815	1815	1815	0
424	20250304	122800	22267980	1815	1815	1815	1815	0
425	20250304	122700	22267980	1815	1815	1815	1815	0
426	20250304	122600	22267980	1815	1815	1815	1815	0
427	20250304	122500	22267980	1815	1815	1815	1815	0
428	20250304	122400	22267980	1815	1815	1815	1815	1
429	20250304	122300	22266165	1809	1809	1809	1809	0
430	20250304	122200	22266165	1809	1809	1809	1809	0
431	20250304	122100	22266165	1809	1809	1809	1809	0
432	20250304	122000	22266165	1809	1809	1809	1809	0
433	20250304	121900	22266165	1809	1809	1809	1809	0
434	20250304	121800	22266165	1809	1809	1809	1809	0
435	20250304	121700	22266165	1809	1809	1809	1809	0
436	20250304	121600	22266165	1809	1809	1809	1809	0
437	20250304	121500	22266165	1809	1809	1809	1809	0
438	20250304	121400	22266165	1809	1809	1809	1809	0
439	20250304	121300	22266165	1809	1809	1809	1809	0
440	20250304	121200	22266165	1809	1809	1809	1809	0
441	20250304	121100	22266165	1809	1809	1809	1809	0
442	20250304	121000	22266165	1809	1809	1809	1809	0
443	20250304	120900	22266165	1809	1809	1809	1809	0
444	20250304	120800	22266165	1809	1809	1809	1809	0
445	20250304	120700	22266165	1809	1809	1809	1809	0
446	20250304	120600	22266165	1809	1809	1809	1809	0
447	20250304	120500	22266165	1809	1809	1809	1809	0
448	20250304	120400	22266165	1809	1809	1809	1809	0
449	20250304	120300	22266165	1809	1809	1809	1809	0
450	20250304	120200	22266165	1809	1809	1809	1809	0
451	20250304	120100	22266165	1809	1809	1809	1809	0
452	20250304	120000	22266165	1809	1809	1809	1809	0
453	20250304	115900	22266165	1809	1809	1809	1809	0
454	20250304	115800	22266165	1809	1809	1809	1809	85
455	20250304	115700	22112400	1815	1815	1815	1815	0
456	20250304	115600	22112400	1815	1815	1815	1815	0
457	20250304	115500	22112400	1815	1815	1815	1815	0
458	20250304	115400	22112400	1815	1815	1815	1815	0
459	20250304	115300	22112400	1815	1815	1815	1815	0
460	20250304	115200	22112400	1815	1815	1815	1815	0
461	20250304	115100	22112400	1815	1815	1815	1815	0
462	20250304	115000	22112400	1815	1815	1815	1815	0
463	20250304	114900	22112400	1815	1815	1815	1815	0
464	20250304	114800	22112400	1815	1815	1815	1815	0
465	20250304	114700	22112400	1815	1815	1815	1815	0
466	20250304	114600	22112400	1815	1815	1815	1815	0
467	20250304	114500	22112400	1815	1815	1815	1815	0
468	20250304	114400	22112400	1815	1815	1815	1815	0
469	20250304	114300	22112400	1815	1815	1815	1815	0
470	20250304	114200	22112400	1815	1815	1815	1815	0
471	20250304	114100	22112400	1815	1815	1815	1815	0
472	20250304	114000	22112400	1815	1815	1815	1815	0
473	20250304	113900	22112400	1815	1815	1815	1815	0
474	20250304	113800	22112400	1815	1815	1815	1815	0
475	20250304	113700	22112400	1815	1815	1815	1815	0
476	20250304	113600	22112400	1815	1815	1815	1815	0
477	20250304	113500	22112400	1815	1815	1815	1815	0
478	20250304	113400	22112400	1815	1815	1815	1815	0
479	20250304	113300	22112400	1815	1815	1815	1815	0
480	20250304	113200	22112400	1815	1815	1815	1815	0
481	20250304	113100	22112400	1815	1815	1815	1815	0
482	20250304	113000	22112400	1815	1815	1815	1815	0
483	20250304	112900	22112400	1815	1815	1815	1815	0
484	20250304	112800	22112400	1815	1815	1815	1815	0
485	20250304	112700	22112400	1815	1815	1815	1815	0
486	20250304	112600	22112400	1815	1815	1815	1815	0
487	20250304	112500	22112400	1815	1815	1815	1815	0
488	20250304	112400	22112400	1815	1815	1815	1815	0
489	20250304	112300	22112400	1815	1815	1815	1815	0
490	20250304	112200	22112400	1815	1815	1815	1815	0
491	20250304	112100	22112400	1815	1815	1815	1815	0
492	20250304	112000	22112400	1815	1815	1815	1815	0
493	20250304	111900	22112400	1815	1815	1815	1815	0
494	20250304	111800	22112400	1815	1815	1815	1815	0
495	20250304	111700	22112400	1815	1815	1815	1815	0
496	20250304	111600	22112400	1815	1815	1815	1815	0
497	20250304	111500	22112400	1815	1815	1815	1815	0
498	20250304	111400	22112400	1815	1815	1815	1815	0
499	20250304	111300	22112400	1815	1815	1815	1815	1
500	20250304	111200	22110585	1808	1808	1808	1808	0
501	20250304	111100	22110585	1808	1808	1808	1808	0
502	20250304	111000	22110585	1808	1808	1808	1808	0
503	20250304	110900	22110585	1808	1808	1808	1808	15
504	20250304	110800	22083465	1808	1808	1808	1808	0
505	20250304	110700	22083465	1808	1808	1808	1808	0
506	20250304	110600	22083465	1808	1808	1808	1808	0
507	20250304	110500	22083465	1808	1808	1808	1808	0
508	20250304	110400	22083465	1808	1808	1808	1808	0
509	20250304	110300	22083465	1808	1808	1808	1808	0
510	20250304	110200	22083465	1808	1808	1808	1808	0
511	20250304	110100	22083465	1808	1808	1808	1808	0
512	20250304	110000	22083465	1808	1808	1808	1808	40
513	20250304	105900	22011145	1815	1810	1815	1808	63
514	20250304	105800	21897220	1810	1810	1810	1810	0
515	20250304	105700	21897220	1810	1810	1810	1810	0
516	20250304	105600	21897220	1810	1810	1810	1810	0
517	20250304	105500	21897220	1810	1810	1810	1810	0
518	20250304	105400	21897220	1810	1810	1810	1810	0
519	20250304	105300	21897220	1810	1810	1810	1810	0
520	20250304	105200	21897220	1810	1810	1810	1810	0
521	20250304	105100	21897220	1810	1810	1810	1810	0
522	20250304	105000	21897220	1810	1810	1810	1810	0
523	20250304	104900	21897220	1810	1810	1810	1810	0
524	20250304	104800	21897220	1810	1810	1810	1810	170
525	20250304	104700	21589520	1815	1815	1815	1815	1
526	20250304	104600	21587705	1809	1809	1809	1809	490
527	20250304	104500	20701295	1815	1815	1815	1815	0
528	20250304	104400	20701295	1815	1815	1815	1815	0
529	20250304	104300	20701295	1815	1815	1815	1815	0
530	20250304	104200	20701295	1815	1815	1815	1815	0
531	20250304	104100	20701295	1815	1815	1815	1815	0
532	20250304	104000	20701295	1815	1815	1815	1815	0
533	20250304	103900	20701295	1815	1815	1815	1815	0
534	20250304	103800	20701295	1815	1815	1815	1815	0
535	20250304	103700	20701295	1815	1815	1815	1815	0
536	20250304	103600	20701295	1815	1815	1815	1815	0
537	20250304	103500	20701295	1815	1815	1815	1815	0
538	20250304	103400	20701295	1815	1815	1815	1815	1
539	20250304	103300	20699480	1808	1808	1808	1808	0
540	20250304	103200	20699480	1808	1808	1808	1808	0
541	20250304	103100	20699480	1808	1808	1808	1808	0
542	20250304	103000	20699480	1808	1811	1811	1808	1079
543	20250304	102900	18747717	1817	1817	1817	1817	0
544	20250304	102800	18747717	1817	1817	1817	1817	0
545	20250304	102700	18747717	1817	1817	1817	1817	0
546	20250304	102600	18747717	1817	1817	1817	1817	0
547	20250304	102500	18747717	1817	1817	1817	1817	0
548	20250304	102400	18747717	1817	1817	1817	1817	0
549	20250304	102300	18747717	1817	1817	1817	1817	0
550	20250304	102200	18747717	1817	1817	1817	1817	0
551	20250304	102100	18747717	1817	1817	1817	1817	0
552	20250304	102000	18747717	1817	1817	1817	1817	0
553	20250304	101900	18747717	1817	1817	1817	1817	0
554	20250304	101800	18747717	1817	1817	1817	1817	3
555	20250304	101700	18742266	1817	1817	1817	1817	0
556	20250304	101600	18742266	1817	1817	1817	1817	0
557	20250304	101500	18742266	1817	1817	1817	1817	0
558	20250304	101400	18742266	1817	1817	1817	1817	0
559	20250304	101300	18742266	1817	1817	1817	1817	0
560	20250304	101200	18742266	1817	1817	1817	1817	0
561	20250304	101100	18742266	1817	1817	1817	1817	0
562	20250304	101000	18742266	1817	1817	1817	1817	0
563	20250304	100900	18742266	1817	1817	1817	1817	0
564	20250304	100800	18742266	1817	1817	1817	1817	0
565	20250304	100700	18742266	1817	1817	1817	1817	0
566	20250304	100600	18742266	1817	1817	1817	1817	0
567	20250304	100500	18742266	1817	1817	1817	1817	0
568	20250304	100400	18742266	1817	1817	1817	1817	0
569	20250304	100300	18742266	1817	1817	1817	1817	0
570	20250304	100200	18742266	1817	1817	1817	1817	0
571	20250304	100100	18742266	1817	1817	1817	1817	0
572	20250304	100000	18742266	1817	1817	1817	1817	0
573	20250304	095900	18742266	1817	1817	1817	1817	0
574	20250304	095800	18742266	1817	1817	1817	1817	0
575	20250304	095700	18742266	1817	1817	1817	1817	0
576	20250304	095600	18742266	1817	1817	1817	1817	0
577	20250304	095500	18742266	1817	1817	1817	1817	0
578	20250304	095400	18742266	1817	1817	1817	1817	0
579	20250304	095300	18742266	1817	1817	1817	1817	0
580	20250304	095200	18742266	1817	1817	1817	1817	0
581	20250304	095100	18742266	1817	1817	1817	1817	0
582	20250304	095000	18742266	1817	1817	1817	1817	0
583	20250304	094900	18742266	1817	1817	1817	1817	0
584	20250304	094800	18742266	1817	1817	1817	1817	0
585	20250304	094700	18742266	1817	1817	1817	1817	1
586	20250304	094600	18740449	1808	1808	1808	1808	0
587	20250304	094500	18740449	1808	1808	1808	1808	0
588	20250304	094400	18740449	1808	1809	1809	1808	413
589	20250304	094300	17993645	1817	1817	1817	1817	0
590	20250304	094200	17993645	1817	1817	1817	1817	0
591	20250304	094100	17993645	1817	1817	1817	1817	0
592	20250304	094000	17993645	1817	1817	1817	1817	0
593	20250304	093900	17993645	1817	1817	1817	1817	0
594	20250304	093800	17993645	1817	1817	1817	1817	0
595	20250304	093700	17993645	1817	1817	1817	1817	0
596	20250304	093600	17993645	1817	1817	1817	1817	0
597	20250304	093500	17993645	1817	1817	1817	1817	0
598	20250304	093400	17993645	1817	1817	1817	1817	0
599	20250304	093300	17993645	1817	1817	1817	1817	0
600	20250304	093200	17993645	1817	1817	1817	1817	0
601	20250304	093100	17993645	1817	1817	1817	1817	0
602	20250304	093000	17993645	1817	1817	1817	1817	0
603	20250304	092900	17993645	1817	1817	1817	1817	0
604	20250304	092800	17993645	1817	1817	1817	1817	0
605	20250304	092700	17993645	1817	1817	1817	1817	0
606	20250304	092600	17993645	1817	1817	1817	1817	190
607	20250304	092500	17648415	1817	1817	1817	1817	1
608	20250304	092400	17646598	1808	1808	1808	1808	2284
609	20250304	092300	13517126	1808	1808	1808	1808	0
610	20250304	092200	13517126	1808	1808	1808	1808	0
611	20250304	092100	13517126	1808	1808	1808	1808	0
612	20250304	092000	13517126	1808	1808	1808	1808	0
613	20250304	091900	13517126	1808	1808	1808	1808	0
614	20250304	091800	13517126	1808	1808	1808	1808	0
615	20250304	091700	13517126	1808	1808	1808	1808	0
616	20250304	091600	13517126	1808	1808	1808	1808	0
617	20250304	091500	13517126	1808	1808	1808	1808	0
618	20250304	091400	13517126	1808	1808	1808	1808	0
619	20250304	091300	13517126	1808	1808	1808	1808	0
620	20250304	091200	13517126	1808	1808	1808	1808	27
621	20250304	091100	13468310	1808	1807	1808	1807	193
622	20250304	091000	13119455	1794	1794	1794	1794	0
623	20250304	090900	13119455	1794	1794	1794	1794	0
624	20250304	090800	13119455	1794	1794	1794	1794	0
625	20250304	090700	13119455	1794	1794	1794	1794	0
626	20250304	090600	13119455	1794	1806	1806	1794	813
627	20250304	090500	11655845	1808	1808	1808	1808	0
628	20250304	090400	11655845	1808	1808	1808	1808	0
629	20250304	090300	11655845	1808	1808	1808	1808	365
630	20250304	090200	10995925	1808	1803	1808	1803	4099
631	20250304	090100	3588041	1792	1790	1792	1785	1039
632	20250304	090000	1726640	1808	1808	1808	1808	955