KissMeData/014910/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190200	22765555	1150	1150	1150	1150	203
3	20250305	190100	22765555	1150	1150	1150	1150	0
4	20250305	190000	22765555	1150	1150	1150	1150	0
5	20250305	185900	22765555	1150	1150	1150	1150	0
6	20250305	185800	22765555	1150	1150	1150	1150	0
7	20250305	185700	22765555	1150	1150	1150	1150	0
8	20250305	185600	22765555	1150	1150	1150	1150	0
9	20250305	185500	22765555	1150	1150	1150	1150	0
10	20250305	185400	22765555	1150	1150	1150	1150	0
11	20250305	185300	22765555	1150	1150	1150	1150	0
12	20250305	185200	22765555	1150	1150	1150	1150	0
13	20250305	185100	22765555	1150	1150	1150	1150	0
14	20250305	185000	22765555	1150	1150	1150	1150	0
15	20250305	184900	22765555	1150	1150	1150	1150	0
16	20250305	184800	22765555	1150	1150	1150	1150	0
17	20250305	184700	22765555	1150	1150	1150	1150	0
18	20250305	184600	22765555	1150	1150	1150	1150	0
19	20250305	184500	22765555	1150	1150	1150	1150	0
20	20250305	184400	22765555	1150	1150	1150	1150	0
21	20250305	184300	22765555	1150	1150	1150	1150	0
22	20250305	184200	22765555	1150	1150	1150	1150	0
23	20250305	184100	22765555	1150	1150	1150	1150	0
24	20250305	184000	22765555	1150	1150	1150	1150	0
25	20250305	183900	22765555	1150	1150	1150	1150	0
26	20250305	183800	22765555	1150	1150	1150	1150	0
27	20250305	183700	22765555	1150	1150	1150	1150	0
28	20250305	183600	22765555	1150	1150	1150	1150	0
29	20250305	183500	22765555	1150	1150	1150	1150	0
30	20250305	183400	22765555	1150	1150	1150	1150	0
31	20250305	183300	22765555	1150	1150	1150	1150	0
32	20250305	183200	22765555	1150	1150	1150	1150	203
33	20250305	183100	22765555	1150	1150	1150	1150	0
34	20250305	183000	22765555	1150	1150	1150	1150	0
35	20250305	182900	22765555	1150	1150	1150	1150	0
36	20250305	182800	22765555	1150	1150	1150	1150	0
37	20250305	182700	22765555	1150	1150	1150	1150	0
38	20250305	182600	22765555	1150	1150	1150	1150	0
39	20250305	182500	22765555	1150	1150	1150	1150	0
40	20250305	182400	22765555	1150	1150	1150	1150	0
41	20250305	182300	22765555	1150	1150	1150	1150	0
42	20250305	182200	22765555	1150	1150	1150	1150	0
43	20250305	182100	22765555	1150	1150	1150	1150	0
44	20250305	182000	22765555	1150	1150	1150	1150	0
45	20250305	181900	22765555	1150	1150	1150	1150	0
46	20250305	181800	22765555	1150	1150	1150	1150	0
47	20250305	181700	22765555	1150	1150	1150	1150	0
48	20250305	181600	22765555	1150	1150	1150	1150	0
49	20250305	181500	22765555	1150	1150	1150	1150	0
50	20250305	181400	22765555	1150	1150	1150	1150	0
51	20250305	181300	22765555	1150	1150	1150	1150	0
52	20250305	181200	22765555	1150	1150	1150	1150	0
53	20250305	181100	22765555	1150	1150	1150	1150	0
54	20250305	181000	22765555	1150	1150	1150	1150	0
55	20250305	180900	22765555	1150	1150	1150	1150	0
56	20250305	180800	22765555	1150	1150	1150	1150	0
57	20250305	180700	22765555	1150	1150	1150	1150	0
58	20250305	180600	22765555	1150	1150	1150	1150	0
59	20250305	180500	22765555	1150	1150	1150	1150	0
60	20250305	180400	22765555	1150	1150	1150	1150	0
61	20250305	180300	22765555	1150	1150	1150	1150	0
62	20250305	180200	22765555	1150	1150	1150	1150	203
63	20250305	180100	22765555	1150	1150	1150	1150	0
64	20250305	180000	22765555	1150	1150	1150	1150	0
65	20250305	175900	22765555	1150	1150	1150	1150	0
66	20250305	175800	22765555	1150	1150	1150	1150	0
67	20250305	175700	22765555	1150	1150	1150	1150	0
68	20250305	175600	22765555	1150	1150	1150	1150	0
69	20250305	175500	22765555	1150	1150	1150	1150	0
70	20250305	175400	22765555	1150	1150	1150	1150	0
71	20250305	175300	22765555	1150	1150	1150	1150	0
72	20250305	175200	22765555	1150	1150	1150	1150	0
73	20250305	175100	22765555	1150	1150	1150	1150	0
74	20250305	175000	22765555	1150	1150	1150	1150	0
75	20250305	174900	22765555	1150	1150	1150	1150	0
76	20250305	174800	22765555	1150	1150	1150	1150	0
77	20250305	174700	22765555	1150	1150	1150	1150	0
78	20250305	174600	22765555	1150	1150	1150	1150	0
79	20250305	174500	22765555	1150	1150	1150	1150	0
80	20250305	174400	22765555	1150	1150	1150	1150	0
81	20250305	174300	22765555	1150	1150	1150	1150	0
82	20250305	174200	22765555	1150	1150	1150	1150	0
83	20250305	174100	22765555	1150	1150	1150	1150	0
84	20250305	174000	22765555	1150	1150	1150	1150	0
85	20250305	173900	22765555	1150	1150	1150	1150	0
86	20250305	173800	22765555	1150	1150	1150	1150	0
87	20250305	173700	22765555	1150	1150	1150	1150	0
88	20250305	173600	22765555	1150	1150	1150	1150	0
89	20250305	173500	22765555	1150	1150	1150	1150	0
90	20250305	173400	22765555	1150	1150	1150	1150	0
91	20250305	173300	22765555	1150	1150	1150	1150	0
92	20250305	173200	22765555	1150	1150	1150	1150	203
93	20250305	173100	22765555	1150	1150	1150	1150	0
94	20250305	173000	22765555	1150	1150	1150	1150	0
95	20250305	172900	22765555	1150	1150	1150	1150	0
96	20250305	172800	22765555	1150	1150	1150	1150	0
97	20250305	172700	22765555	1150	1150	1150	1150	0
98	20250305	172600	22765555	1150	1150	1150	1150	0
99	20250305	172500	22765555	1150	1150	1150	1150	0
100	20250305	172400	22765555	1150	1150	1150	1150	0
101	20250305	172300	22765555	1150	1150	1150	1150	0
102	20250305	172200	22765555	1150	1150	1150	1150	0
103	20250305	172100	22765555	1150	1150	1150	1150	0
104	20250305	172000	22765555	1150	1150	1150	1150	0
105	20250305	171900	22765555	1150	1150	1150	1150	0
106	20250305	171800	22765555	1150	1150	1150	1150	0
107	20250305	171700	22765555	1150	1150	1150	1150	0
108	20250305	171600	22765555	1150	1150	1150	1150	0
109	20250305	171500	22765555	1150	1150	1150	1150	0
110	20250305	171400	22765555	1150	1150	1150	1150	0
111	20250305	171300	22765555	1150	1150	1150	1150	0
112	20250305	171200	22765555	1150	1150	1150	1150	0
113	20250305	171100	22765555	1150	1150	1150	1150	0
114	20250305	171000	22765555	1150	1150	1150	1150	0
115	20250305	170900	22765555	1150	1150	1150	1150	0
116	20250305	170800	22765555	1150	1150	1150	1150	0
117	20250305	170700	22765555	1150	1150	1150	1150	0
118	20250305	170600	22765555	1150	1150	1150	1150	0
119	20250305	170500	22765555	1150	1150	1150	1150	0
120	20250305	170400	22765555	1150	1150	1150	1150	0
121	20250305	170300	22765555	1150	1150	1150	1150	0
122	20250305	170200	22765555	1150	1150	1150	1150	203
123	20250305	170100	22765555	1150	1150	1150	1150	0
124	20250305	170000	22765555	1150	1150	1150	1150	0
125	20250305	165900	22765555	1150	1150	1150	1150	0
126	20250305	165800	22765555	1150	1150	1150	1150	0
127	20250305	165700	22765555	1150	1150	1150	1150	0
128	20250305	165600	22765555	1150	1150	1150	1150	0
129	20250305	165500	22765555	1150	1150	1150	1150	0
130	20250305	165400	22765555	1150	1150	1150	1150	0
131	20250305	165300	22765555	1150	1150	1150	1150	0
132	20250305	165200	22765555	1150	1150	1150	1150	0
133	20250305	165100	22765555	1150	1150	1150	1150	0
134	20250305	165000	22765555	1150	1150	1150	1150	0
135	20250305	164900	22765555	1150	1150	1150	1150	0
136	20250305	164800	22765555	1150	1150	1150	1150	0
137	20250305	164700	22765555	1150	1150	1150	1150	0
138	20250305	164600	22765555	1150	1150	1150	1150	0
139	20250305	164500	22765555	1150	1150	1150	1150	0
140	20250305	164400	22765555	1150	1150	1150	1150	0
141	20250305	164300	22765555	1150	1150	1150	1150	0
142	20250305	164200	22765555	1150	1150	1150	1150	0
143	20250305	164100	22765555	1150	1150	1150	1150	0
144	20250305	164000	22765555	1150	1150	1150	1150	0
145	20250305	163900	22765555	1150	1150	1150	1150	0
146	20250305	163800	22765555	1150	1150	1150	1150	0
147	20250305	163700	22765555	1150	1150	1150	1150	0
148	20250305	163600	22765555	1150	1150	1150	1150	0
149	20250305	163500	22765555	1150	1150	1150	1150	0
150	20250305	163400	22765555	1150	1150	1150	1150	0
151	20250305	163300	22765555	1150	1150	1150	1150	0
152	20250305	163200	22765555	1150	1150	1150	1150	203
153	20250305	163100	22765555	1150	1150	1150	1150	0
154	20250305	163000	22765555	1150	1150	1150	1150	0
155	20250305	162900	22765555	1150	1150	1150	1150	0
156	20250305	162800	22765555	1150	1150	1150	1150	0
157	20250305	162700	22765555	1150	1150	1150	1150	0
158	20250305	162600	22765555	1150	1150	1150	1150	0
159	20250305	162500	22765555	1150	1150	1150	1150	0
160	20250305	162400	22765555	1150	1150	1150	1150	0
161	20250305	162300	22765555	1150	1150	1150	1150	0
162	20250305	162200	22765555	1150	1150	1150	1150	0
163	20250305	162100	22765555	1150	1150	1150	1150	0
164	20250305	162000	22765555	1150	1150	1150	1150	0
165	20250305	161900	22765555	1150	1150	1150	1150	0
166	20250305	161800	22765555	1150	1150	1150	1150	0
167	20250305	161700	22765555	1150	1150	1150	1150	0
168	20250305	161600	22765555	1150	1150	1150	1150	0
169	20250305	161500	22765555	1150	1150	1150	1150	0
170	20250305	161400	22765555	1150	1150	1150	1150	0
171	20250305	161300	22765555	1150	1150	1150	1150	0
172	20250305	161200	22765555	1150	1150	1150	1150	0
173	20250305	161100	22765555	1150	1150	1150	1150	0
174	20250305	161000	22765555	1150	1150	1150	1150	0
175	20250305	160900	22765555	1150	1150	1150	1150	0
176	20250305	160800	22765555	1150	1150	1150	1150	0
177	20250305	160700	22765555	1150	1150	1150	1150	0
178	20250305	160600	22765555	1150	1150	1150	1150	0
179	20250305	160500	22765555	1150	1150	1150	1150	0
180	20250305	160400	22765555	1150	1150	1150	1150	0
181	20250305	160300	22765555	1150	1150	1150	1150	0
182	20250305	160200	22765555	1150	1150	1150	1150	203
183	20250305	160100	22765555	1150	1150	1150	1150	0
184	20250305	160000	22765555	1150	1150	1150	1150	0
185	20250305	155900	22765555	1150	1150	1150	1150	0
186	20250305	155800	22765555	1150	1150	1150	1150	0
187	20250305	155700	22765555	1150	1150	1150	1150	0
188	20250305	155600	22765555	1150	1150	1150	1150	0
189	20250305	155500	22765555	1150	1150	1150	1150	0
190	20250305	155400	22765555	1150	1150	1150	1150	0
191	20250305	155300	22765555	1150	1150	1150	1150	0
192	20250305	155200	22765555	1150	1150	1150	1150	0
193	20250305	155100	22765555	1150	1150	1150	1150	0
194	20250305	155000	22765555	1150	1150	1150	1150	0
195	20250305	154900	22765555	1150	1150	1150	1150	0
196	20250305	154800	22765555	1150	1150	1150	1150	0
197	20250305	154700	22765555	1150	1150	1150	1150	0
198	20250305	154600	22765555	1150	1150	1150	1150	0
199	20250305	154500	22765555	1150	1150	1150	1150	0
200	20250305	154400	22765555	1150	1150	1150	1150	0
201	20250305	154300	22765555	1150	1150	1150	1150	0
202	20250305	154200	22765555	1150	1150	1150	1150	0
203	20250305	154100	22765555	1150	1150	1150	1150	0
204	20250305	154000	22765555	1150	1150	1150	1150	0
205	20250305	153900	22765555	1150	1150	1150	1150	0
206	20250305	153800	22765555	1150	1150	1150	1150	0
207	20250305	153700	22765555	1150	1150	1150	1150	0
208	20250305	153600	22765555	1150	1150	1150	1150	0
209	20250305	153500	22765555	1150	1150	1150	1150	0
210	20250305	153400	22765555	1150	1150	1150	1150	0
211	20250305	153300	22765555	1150	1150	1150	1150	0
212	20250305	153200	22765555	1150	1150	1150	1150	203
213	20250305	153100	22765555	1150	1150	1150	1150	0
214	20250305	153000	22765555	1150	1150	1150	1150	203
215	20250305	152900	22532105	1152	1152	1152	1152	0
216	20250305	152800	22532105	1152	1152	1152	1152	0
217	20250305	152700	22532105	1152	1152	1152	1152	0
218	20250305	152600	22532105	1152	1152	1152	1152	0
219	20250305	152500	22532105	1152	1152	1152	1152	0
220	20250305	152400	22532105	1152	1152	1152	1152	0
221	20250305	152300	22532105	1152	1152	1152	1152	0
222	20250305	152200	22532105	1152	1152	1152	1152	0
223	20250305	152100	22532105	1152	1152	1152	1152	0
224	20250305	152000	22532105	1152	1152	1152	1152	0
225	20250305	151900	22532105	1152	1152	1152	1152	0
226	20250305	151800	22532105	1152	1152	1152	1152	0
227	20250305	151700	22532105	1152	1152	1152	1152	0
228	20250305	151600	22532105	1152	1152	1152	1152	0
229	20250305	151500	22532105	1152	1152	1152	1152	0
230	20250305	151400	22532105	1152	1152	1152	1152	0
231	20250305	151300	22532105	1152	1152	1152	1152	0
232	20250305	151200	22532105	1152	1152	1152	1152	0
233	20250305	151100	22532105	1152	1152	1152	1152	0
234	20250305	151000	22532105	1152	1152	1152	1152	0
235	20250305	150900	22532105	1152	1152	1152	1152	0
236	20250305	150800	22532105	1152	1152	1152	1152	0
237	20250305	150700	22532105	1152	1152	1152	1152	0
238	20250305	150600	22532105	1152	1152	1152	1152	0
239	20250305	150500	22532105	1152	1152	1152	1152	100
240	20250305	150400	22416905	1156	1156	1156	1156	0
241	20250305	150300	22416905	1156	1156	1156	1156	0
242	20250305	150200	22416905	1156	1156	1156	1156	0
243	20250305	150100	22416905	1156	1156	1156	1156	0
244	20250305	150000	22416905	1156	1156	1156	1156	0
245	20250305	145900	22416905	1156	1146	1156	1146	200
246	20250305	145800	22187152	1146	1146	1146	1146	0
247	20250305	145700	22187152	1146	1146	1146	1146	0
248	20250305	145600	22187152	1146	1146	1146	1146	0
249	20250305	145500	22187152	1146	1146	1146	1146	0
250	20250305	145400	22187152	1146	1146	1146	1146	0
251	20250305	145300	22187152	1146	1146	1146	1146	0
252	20250305	145200	22187152	1146	1146	1146	1146	0
253	20250305	145100	22187152	1146	1146	1146	1146	0
254	20250305	145000	22187152	1146	1146	1146	1146	2
255	20250305	144900	22184860	1147	1147	1147	1147	1
256	20250305	144800	22183713	1142	1142	1142	1142	0
257	20250305	144700	22183713	1142	1142	1142	1142	0
258	20250305	144600	22183713	1142	1142	1142	1142	0
259	20250305	144500	22183713	1142	1142	1142	1142	0
260	20250305	144400	22183713	1142	1142	1142	1142	0
261	20250305	144300	22183713	1142	1142	1142	1142	0
262	20250305	144200	22183713	1142	1143	1143	1142	20
263	20250305	144100	22160855	1144	1144	1144	1144	0
264	20250305	144000	22160855	1144	1144	1144	1144	0
265	20250305	143900	22160855	1144	1144	1144	1144	0
266	20250305	143800	22160855	1144	1144	1144	1144	0
267	20250305	143700	22160855	1144	1144	1144	1144	0
268	20250305	143600	22160855	1144	1144	1144	1144	0
269	20250305	143500	22160855	1144	1144	1144	1144	0
270	20250305	143400	22160855	1144	1144	1144	1144	0
271	20250305	143300	22160855	1144	1144	1144	1144	0
272	20250305	143200	22160855	1144	1144	1144	1144	0
273	20250305	143100	22160855	1144	1144	1144	1144	0
274	20250305	143000	22160855	1144	1144	1144	1144	0
275	20250305	142900	22160855	1144	1144	1144	1144	0
276	20250305	142800	22160855	1144	1144	1144	1144	0
277	20250305	142700	22160855	1144	1144	1144	1144	0
278	20250305	142600	22160855	1144	1144	1144	1144	0
279	20250305	142500	22160855	1144	1144	1144	1144	0
280	20250305	142400	22160855	1144	1144	1144	1144	770
281	20250305	142300	21279975	1143	1143	1143	1143	0
282	20250305	142200	21279975	1143	1144	1145	1143	220
283	20250305	142100	21028506	1144	1144	1144	1144	0
284	20250305	142000	21028506	1144	1144	1144	1144	0
285	20250305	141900	21028506	1144	1144	1144	1144	0
286	20250305	141800	21028506	1144	1144	1144	1144	0
287	20250305	141700	21028506	1144	1144	1144	1144	18
288	20250305	141600	21007914	1146	1145	1146	1145	21
289	20250305	141500	20983854	1150	1150	1150	1150	0
290	20250305	141400	20983854	1150	1150	1150	1150	0
291	20250305	141300	20983854	1150	1150	1150	1150	0
292	20250305	141200	20983854	1150	1150	1150	1150	0
293	20250305	141100	20983854	1150	1150	1150	1150	0
294	20250305	141000	20983854	1150	1150	1150	1150	0
295	20250305	140900	20983854	1150	1150	1150	1150	0
296	20250305	140800	20983854	1150	1150	1150	1150	0
297	20250305	140700	20983854	1150	1150	1150	1150	0
298	20250305	140600	20983854	1150	1150	1150	1150	0
299	20250305	140500	20983854	1150	1150	1150	1150	0
300	20250305	140400	20983854	1150	1150	1150	1150	0
301	20250305	140300	20983854	1150	1150	1150	1150	0
302	20250305	140200	20983854	1150	1150	1150	1150	0
303	20250305	140100	20983854	1150	1150	1150	1150	1
304	20250305	140000	20982704	1144	1144	1144	1144	0
305	20250305	135900	20982704	1144	1144	1144	1144	0
306	20250305	135800	20982704	1144	1144	1144	1144	0
307	20250305	135700	20982704	1144	1144	1144	1144	0
308	20250305	135600	20982704	1144	1144	1144	1144	725
309	20250305	135500	20153304	1144	1144	1144	1144	0
310	20250305	135400	20153304	1144	1144	1144	1144	2
311	20250305	135300	20151016	1144	1144	1144	1144	0
312	20250305	135200	20151016	1144	1144	1144	1144	0
313	20250305	135100	20151016	1144	1144	1144	1144	0
314	20250305	135000	20151016	1144	1144	1144	1144	0
315	20250305	134900	20151016	1144	1144	1144	1144	0
316	20250305	134800	20151016	1144	1144	1144	1144	0
317	20250305	134700	20151016	1144	1144	1144	1144	0
318	20250305	134600	20151016	1144	1144	1144	1144	0
319	20250305	134500	20151016	1144	1144	1144	1144	7
320	20250305	134400	20143008	1144	1144	1144	1144	0
321	20250305	134300	20143008	1144	1144	1144	1144	0
322	20250305	134200	20143008	1144	1144	1144	1144	0
323	20250305	134100	20143008	1144	1144	1144	1144	0
324	20250305	134000	20143008	1144	1144	1144	1144	0
325	20250305	133900	20143008	1144	1144	1144	1144	0
326	20250305	133800	20143008	1144	1144	1144	1144	0
327	20250305	133700	20143008	1144	1144	1144	1144	0
328	20250305	133600	20143008	1144	1144	1144	1144	0
329	20250305	133500	20143008	1144	1144	1144	1144	0
330	20250305	133400	20143008	1144	1144	1144	1144	1
331	20250305	133300	20141864	1144	1144	1144	1144	0
332	20250305	133200	20141864	1144	1144	1144	1144	0
333	20250305	133100	20141864	1144	1144	1144	1144	0
334	20250305	133000	20141864	1144	1144	1144	1144	59
335	20250305	132900	20074368	1145	1145	1145	1145	1
336	20250305	132800	20073223	1146	1146	1146	1146	1
337	20250305	132700	20072077	1147	1148	1148	1147	2
338	20250305	132600	20069782	1149	1149	1149	1149	1
339	20250305	132500	20068633	1151	1151	1151	1151	0
340	20250305	132400	20068633	1151	1151	1151	1151	0
341	20250305	132300	20068633	1151	1151	1151	1151	0
342	20250305	132200	20068633	1151	1151	1151	1151	0
343	20250305	132100	20068633	1151	1151	1151	1151	0
344	20250305	132000	20068633	1151	1151	1151	1151	0
345	20250305	131900	20068633	1151	1151	1151	1151	0
346	20250305	131800	20068633	1151	1151	1151	1151	0
347	20250305	131700	20068633	1151	1151	1151	1151	0
348	20250305	131600	20068633	1151	1151	1151	1151	0
349	20250305	131500	20068633	1151	1151	1151	1151	0
350	20250305	131400	20068633	1151	1151	1151	1151	0
351	20250305	131300	20068633	1151	1151	1151	1151	0
352	20250305	131200	20068633	1151	1151	1151	1151	0
353	20250305	131100	20068633	1151	1151	1151	1151	0
354	20250305	131000	20068633	1151	1151	1151	1151	0
355	20250305	130900	20068633	1151	1151	1151	1151	0
356	20250305	130800	20068633	1151	1151	1151	1151	0
357	20250305	130700	20068633	1151	1151	1151	1151	0
358	20250305	130600	20068633	1151	1151	1151	1151	0
359	20250305	130500	20068633	1151	1151	1151	1151	0
360	20250305	130400	20068633	1151	1151	1151	1151	0
361	20250305	130300	20068633	1151	1151	1151	1151	0
362	20250305	130200	20068633	1151	1151	1151	1151	0
363	20250305	130100	20068633	1151	1151	1151	1151	0
364	20250305	130000	20068633	1151	1151	1151	1151	0
365	20250305	125900	20068633	1151	1151	1151	1151	0
366	20250305	125800	20068633	1151	1151	1151	1151	0
367	20250305	125700	20068633	1151	1151	1151	1151	0
368	20250305	125600	20068633	1151	1151	1151	1151	0
369	20250305	125500	20068633	1151	1151	1151	1151	50
370	20250305	125400	20011083	1150	1150	1150	1150	3
371	20250305	125300	20007633	1153	1153	1153	1153	0
372	20250305	125200	20007633	1153	1153	1153	1153	0
373	20250305	125100	20007633	1153	1153	1153	1153	0
374	20250305	125000	20007633	1153	1153	1153	1153	0
375	20250305	124900	20007633	1153	1153	1153	1153	0
376	20250305	124800	20007633	1153	1153	1153	1153	0
377	20250305	124700	20007633	1153	1153	1153	1153	0
378	20250305	124600	20007633	1153	1153	1153	1153	0
379	20250305	124500	20007633	1153	1153	1153	1153	0
380	20250305	124400	20007633	1153	1153	1153	1153	0
381	20250305	124300	20007633	1153	1153	1153	1153	0
382	20250305	124200	20007633	1153	1153	1153	1153	0
383	20250305	124100	20007633	1153	1153	1153	1153	0
384	20250305	124000	20007633	1153	1153	1153	1153	0
385	20250305	123900	20007633	1153	1153	1153	1153	0
386	20250305	123800	20007633	1153	1153	1153	1153	0
387	20250305	123700	20007633	1153	1153	1153	1153	0
388	20250305	123600	20007633	1153	1153	1153	1153	0
389	20250305	123500	20007633	1153	1153	1153	1153	0
390	20250305	123400	20007633	1153	1153	1153	1153	0
391	20250305	123300	20007633	1153	1153	1153	1153	0
392	20250305	123200	20007633	1153	1153	1153	1153	0
393	20250305	123100	20007633	1153	1153	1153	1153	0
394	20250305	123000	20007633	1153	1153	1153	1153	0
395	20250305	122900	20007633	1153	1153	1153	1153	0
396	20250305	122800	20007633	1153	1153	1153	1153	0
397	20250305	122700	20007633	1153	1153	1153	1153	0
398	20250305	122600	20007633	1153	1153	1153	1153	0
399	20250305	122500	20007633	1153	1153	1153	1153	1
400	20250305	122400	20006480	1141	1141	1141	1141	11
401	20250305	122300	19993929	1155	1155	1155	1155	0
402	20250305	122200	19993929	1155	1155	1155	1155	0
403	20250305	122100	19993929	1155	1155	1155	1155	0
404	20250305	122000	19993929	1155	1155	1155	1155	0
405	20250305	121900	19993929	1155	1155	1155	1155	0
406	20250305	121800	19993929	1155	1155	1155	1155	0
407	20250305	121700	19993929	1155	1155	1155	1155	0
408	20250305	121600	19993929	1155	1155	1155	1155	0
409	20250305	121500	19993929	1155	1155	1155	1155	0
410	20250305	121400	19993929	1155	1155	1155	1155	0
411	20250305	121300	19993929	1155	1155	1155	1155	0
412	20250305	121200	19993929	1155	1155	1155	1155	0
413	20250305	121100	19993929	1155	1155	1155	1155	0
414	20250305	121000	19993929	1155	1155	1155	1155	0
415	20250305	120900	19993929	1155	1155	1155	1155	0
416	20250305	120800	19993929	1155	1155	1155	1155	0
417	20250305	120700	19993929	1155	1155	1155	1155	0
418	20250305	120600	19993929	1155	1155	1155	1155	0
419	20250305	120500	19993929	1155	1155	1155	1155	1
420	20250305	120400	19992774	1158	1158	1158	1158	0
421	20250305	120300	19992774	1158	1158	1158	1158	0
422	20250305	120200	19992774	1158	1158	1158	1158	0
423	20250305	120100	19992774	1158	1158	1158	1158	0
424	20250305	120000	19992774	1158	1158	1158	1158	0
425	20250305	115900	19992774	1158	1158	1158	1158	0
426	20250305	115800	19992774	1158	1158	1158	1158	0
427	20250305	115700	19992774	1158	1158	1158	1158	0
428	20250305	115600	19992774	1158	1158	1158	1158	0
429	20250305	115500	19992774	1158	1158	1158	1158	0
430	20250305	115400	19992774	1158	1158	1158	1158	0
431	20250305	115300	19992774	1158	1146	1158	1146	1000
432	20250305	115200	18841836	1146	1146	1146	1146	0
433	20250305	115100	18841836	1146	1146	1146	1146	0
434	20250305	115000	18841836	1146	1146	1146	1146	0
435	20250305	114900	18841836	1146	1146	1146	1146	0
436	20250305	114800	18841836	1146	1146	1146	1146	1
437	20250305	114700	18840690	1146	1146	1146	1146	0
438	20250305	114600	18840690	1146	1146	1146	1146	0
439	20250305	114500	18840690	1146	1146	1146	1146	0
440	20250305	114400	18840690	1146	1146	1146	1146	0
441	20250305	114300	18840690	1146	1146	1146	1146	0
442	20250305	114200	18840690	1146	1146	1146	1146	0
443	20250305	114100	18840690	1146	1146	1146	1146	0
444	20250305	114000	18840690	1146	1146	1146	1146	0
445	20250305	113900	18840690	1146	1146	1146	1146	0
446	20250305	113800	18840690	1146	1146	1146	1146	0
447	20250305	113700	18840690	1146	1146	1146	1146	0
448	20250305	113600	18840690	1146	1146	1146	1146	0
449	20250305	113500	18840690	1146	1146	1146	1146	0
450	20250305	113400	18840690	1146	1146	1146	1146	0
451	20250305	113300	18840690	1146	1146	1146	1146	0
452	20250305	113200	18840690	1146	1146	1146	1146	0
453	20250305	113100	18840690	1146	1146	1146	1146	0
454	20250305	113000	18840690	1146	1146	1146	1146	2
455	20250305	112900	18838398	1146	1146	1146	1146	0
456	20250305	112800	18838398	1146	1146	1146	1146	0
457	20250305	112700	18838398	1146	1146	1146	1146	0
458	20250305	112600	18838398	1146	1146	1146	1146	0
459	20250305	112500	18838398	1146	1146	1146	1146	0
460	20250305	112400	18838398	1146	1146	1146	1146	0
461	20250305	112300	18838398	1146	1146	1146	1146	0
462	20250305	112200	18838398	1146	1146	1146	1146	0
463	20250305	112100	18838398	1146	1146	1146	1146	1
464	20250305	112000	18837252	1146	1146	1146	1146	0
465	20250305	111900	18837252	1146	1146	1146	1146	0
466	20250305	111800	18837252	1146	1146	1146	1146	0
467	20250305	111700	18837252	1146	1146	1146	1146	0
468	20250305	111600	18837252	1146	1145	1146	1145	50
469	20250305	111500	18779966	1147	1147	1147	1147	0
470	20250305	111400	18779966	1147	1147	1147	1147	0
471	20250305	111300	18779966	1147	1147	1147	1147	0
472	20250305	111200	18779966	1147	1147	1147	1147	0
473	20250305	111100	18779966	1147	1147	1147	1147	1
474	20250305	111000	18778819	1140	1140	1140	1140	883
475	20250305	110900	17772199	1140	1140	1140	1140	0
476	20250305	110800	17772199	1140	1140	1140	1140	0
477	20250305	110700	17772199	1140	1140	1140	1140	1
478	20250305	110600	17771059	1140	1140	1140	1140	0
479	20250305	110500	17771059	1140	1140	1140	1140	10
480	20250305	110400	17759659	1140	1140	1140	1140	0
481	20250305	110300	17759659	1140	1140	1140	1140	0
482	20250305	110200	17759659	1140	1140	1140	1140	0
483	20250305	110100	17759659	1140	1140	1140	1140	0
484	20250305	110000	17759659	1140	1140	1140	1140	0
485	20250305	105900	17759659	1140	1140	1140	1140	0
486	20250305	105800	17759659	1140	1140	1140	1140	0
487	20250305	105700	17759659	1140	1140	1140	1140	423
488	20250305	105600	17277439	1135	1140	1140	1135	3848
489	20250305	105500	12909183	1140	1140	1140	1140	0
490	20250305	105400	12909183	1140	1140	1140	1140	19
491	20250305	105300	12887523	1140	1140	1140	1140	0
492	20250305	105200	12887523	1140	1140	1140	1140	0
493	20250305	105100	12887523	1140	1140	1140	1140	0
494	20250305	105000	12887523	1140	1140	1140	1140	0
495	20250305	104900	12887523	1140	1138	1140	1138	2
496	20250305	104800	12885245	1138	1139	1139	1138	300
497	20250305	104700	12543725	1140	1140	1140	1140	6
498	20250305	104600	12536885	1140	1140	1140	1140	1642
499	20250305	104500	10665005	1148	1148	1148	1148	0
500	20250305	104400	10665005	1148	1148	1148	1148	0
501	20250305	104300	10665005	1148	1148	1148	1148	0
502	20250305	104200	10665005	1148	1148	1148	1148	5
503	20250305	104100	10659265	1148	1140	1148	1140	2
504	20250305	104000	10656977	1148	1140	1148	1140	4
505	20250305	103900	10652401	1149	1149	1149	1149	0
506	20250305	103800	10652401	1149	1149	1149	1149	0
507	20250305	103700	10652401	1149	1148	1149	1148	120
508	20250305	103600	10514532	1152	1152	1152	1152	0
509	20250305	103500	10514532	1152	1152	1152	1152	0
510	20250305	103400	10514532	1152	1152	1152	1152	0
511	20250305	103300	10514532	1152	1152	1152	1152	0
512	20250305	103200	10514532	1152	1152	1152	1152	0
513	20250305	103100	10514532	1152	1152	1152	1152	0
514	20250305	103000	10514532	1152	1152	1152	1152	0
515	20250305	102900	10514532	1152	1152	1152	1152	2
516	20250305	102800	10512228	1136	1144	1144	1136	3900
517	20250305	102700	6064683	1143	1143	1143	1143	0
518	20250305	102600	6064683	1143	1148	1148	1143	562
519	20250305	102500	5421947	1152	1152	1152	1152	0
520	20250305	102400	5421947	1152	1152	1152	1152	0
521	20250305	102300	5421947	1152	1152	1152	1152	0
522	20250305	102200	5421947	1152	1152	1152	1152	0
523	20250305	102100	5421947	1152	1152	1152	1152	0
524	20250305	102000	5421947	1152	1152	1152	1152	0
525	20250305	101900	5421947	1152	1152	1152	1152	20
526	20250305	101800	5398907	1152	1152	1152	1152	0
527	20250305	101700	5398907	1152	1152	1152	1152	0
528	20250305	101600	5398907	1152	1152	1152	1152	0
529	20250305	101500	5398907	1152	1152	1152	1152	0
530	20250305	101400	5398907	1152	1152	1152	1152	0
531	20250305	101300	5398907	1152	1152	1152	1152	0
532	20250305	101200	5398907	1152	1152	1152	1152	0
533	20250305	101100	5398907	1152	1152	1152	1152	0
534	20250305	101000	5398907	1152	1152	1152	1152	10
535	20250305	100900	5387387	1152	1152	1152	1152	0
536	20250305	100800	5387387	1152	1152	1152	1152	0
537	20250305	100700	5387387	1152	1152	1152	1152	1
538	20250305	100600	5386235	1146	1146	1146	1146	0
539	20250305	100500	5386235	1146	1146	1146	1146	0
540	20250305	100400	5386235	1146	1146	1146	1146	0
541	20250305	100300	5386235	1146	1146	1146	1146	0
542	20250305	100200	5386235	1146	1146	1146	1146	0
543	20250305	100100	5386235	1146	1146	1146	1146	7
544	20250305	100000	5378213	1153	1153	1153	1153	0
545	20250305	095900	5378213	1153	1153	1153	1153	0
546	20250305	095800	5378213	1153	1153	1153	1153	0
547	20250305	095700	5378213	1153	1153	1153	1153	1
548	20250305	095600	5377060	1141	1141	1141	1141	0
549	20250305	095500	5377060	1141	1153	1153	1141	937
550	20250305	095400	4307481	1154	1144	1155	1144	502
551	20250305	095300	3733172	1155	1155	1155	1155	1
552	20250305	095200	3732017	1146	1146	1146	1146	0
553	20250305	095100	3732017	1146	1146	1146	1146	0
554	20250305	095000	3732017	1146	1146	1146	1146	0
555	20250305	094900	3732017	1146	1146	1146	1146	0
556	20250305	094800	3732017	1146	1146	1146	1146	0
557	20250305	094700	3732017	1146	1146	1146	1146	0
558	20250305	094600	3732017	1146	1146	1146	1146	0
559	20250305	094500	3732017	1146	1146	1146	1146	0
560	20250305	094400	3732017	1146	1146	1146	1146	0
561	20250305	094300	3732017	1146	1146	1146	1146	0
562	20250305	094200	3732017	1146	1146	1146	1146	0
563	20250305	094100	3732017	1146	1146	1146	1146	0
564	20250305	094000	3732017	1146	1148	1148	1146	207
565	20250305	093900	3494639	1148	1148	1148	1148	0
566	20250305	093800	3494639	1148	1159	1159	1148	301
567	20250305	093700	3145791	1159	1159	1159	1159	0
568	20250305	093600	3145791	1159	1159	1159	1159	0
569	20250305	093500	3145791	1159	1159	1159	1159	0
570	20250305	093400	3145791	1159	1159	1159	1159	0
571	20250305	093300	3145791	1159	1159	1159	1159	0
572	20250305	093200	3145791	1159	1159	1159	1159	0
573	20250305	093100	3145791	1159	1159	1159	1159	0
574	20250305	093000	3145791	1159	1159	1159	1159	0
575	20250305	092900	3145791	1159	1159	1159	1159	0
576	20250305	092800	3145791	1159	1159	1159	1159	0
577	20250305	092700	3145791	1159	1159	1159	1159	0
578	20250305	092600	3145791	1159	1159	1159	1159	0
579	20250305	092500	3145791	1159	1159	1159	1159	0
580	20250305	092400	3145791	1159	1159	1159	1159	0
581	20250305	092300	3145791	1159	1159	1159	1159	0
582	20250305	092200	3145791	1159	1159	1159	1159	0
583	20250305	092100	3145791	1159	1159	1159	1159	0
584	20250305	092000	3145791	1159	1159	1159	1159	0
585	20250305	091900	3145791	1159	1159	1159	1159	0
586	20250305	091800	3145791	1159	1159	1159	1159	500
587	20250305	091700	2566291	1160	1160	1160	1160	0
588	20250305	091600	2566291	1160	1160	1160	1160	0
589	20250305	091500	2566291	1160	1160	1160	1160	0
590	20250305	091400	2566291	1160	1160	1160	1160	0
591	20250305	091300	2566291	1160	1154	1160	1154	1000
592	20250305	091200	1408532	1154	1154	1154	1154	100
593	20250305	091100	1293132	1149	1149	1149	1149	0
594	20250305	091000	1293132	1149	1149	1149	1149	147
595	20250305	090900	1124229	1149	1149	1149	1149	1
596	20250305	090800	1123080	1146	1146	1146	1146	0
597	20250305	090700	1123080	1146	1146	1146	1146	0
598	20250305	090600	1123080	1146	1146	1146	1146	0
599	20250305	090500	1123080	1146	1146	1146	1146	0
600	20250305	090400	1123080	1146	1146	1146	1146	409
601	20250305	090300	654366	1146	1146	1146	1146	0
602	20250305	090200	654366	1146	1146	1146	1146	4
603	20250305	090100	649782	1146	1146	1146	1146	0
604	20250305	090000	649782	1146	1146	1146	1146	567