KissMeData/024070/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	191000	8144438	1879	1879	1879	1879	510
3	20250321	190900	8144438	1879	1879	1879	1879	0
4	20250321	190800	8144438	1879	1879	1879	1879	0
5	20250321	190700	8144438	1879	1879	1879	1879	0
6	20250321	190600	8144438	1879	1879	1879	1879	0
7	20250321	190500	8144438	1879	1879	1879	1879	0
8	20250321	190400	8144438	1879	1879	1879	1879	0
9	20250321	190300	8144438	1879	1879	1879	1879	0
10	20250321	190200	8144438	1879	1879	1879	1879	0
11	20250321	190100	8144438	1879	1879	1879	1879	0
12	20250321	190000	8144438	1879	1879	1879	1879	0
13	20250321	185900	8144438	1879	1879	1879	1879	0
14	20250321	185800	8144438	1879	1879	1879	1879	0
15	20250321	185700	8144438	1879	1879	1879	1879	0
16	20250321	185600	8144438	1879	1879	1879	1879	0
17	20250321	185500	8144438	1879	1879	1879	1879	0
18	20250321	185400	8144438	1879	1879	1879	1879	0
19	20250321	185300	8144438	1879	1879	1879	1879	0
20	20250321	185200	8144438	1879	1879	1879	1879	0
21	20250321	185100	8144438	1879	1879	1879	1879	0
22	20250321	185000	8144438	1879	1879	1879	1879	0
23	20250321	184900	8144438	1879	1879	1879	1879	0
24	20250321	184800	8144438	1879	1879	1879	1879	0
25	20250321	184700	8144438	1879	1879	1879	1879	0
26	20250321	184600	8144438	1879	1879	1879	1879	0
27	20250321	184500	8144438	1879	1879	1879	1879	0
28	20250321	184400	8144438	1879	1879	1879	1879	0
29	20250321	184300	8144438	1879	1879	1879	1879	0
30	20250321	184200	8144438	1879	1879	1879	1879	0
31	20250321	184100	8144438	1879	1879	1879	1879	0
32	20250321	184000	8144438	1879	1879	1879	1879	510
33	20250321	183900	8144438	1879	1879	1879	1879	0
34	20250321	183800	8144438	1879	1879	1879	1879	0
35	20250321	183700	8144438	1879	1879	1879	1879	0
36	20250321	183600	8144438	1879	1879	1879	1879	0
37	20250321	183500	8144438	1879	1879	1879	1879	0
38	20250321	183400	8144438	1879	1879	1879	1879	0
39	20250321	183300	8144438	1879	1879	1879	1879	0
40	20250321	183200	8144438	1879	1879	1879	1879	0
41	20250321	183100	8144438	1879	1879	1879	1879	0
42	20250321	183000	8144438	1879	1879	1879	1879	0
43	20250321	182900	8144438	1879	1879	1879	1879	0
44	20250321	182800	8144438	1879	1879	1879	1879	0
45	20250321	182700	8144438	1879	1879	1879	1879	0
46	20250321	182600	8144438	1879	1879	1879	1879	0
47	20250321	182500	8144438	1879	1879	1879	1879	0
48	20250321	182400	8144438	1879	1879	1879	1879	0
49	20250321	182300	8144438	1879	1879	1879	1879	0
50	20250321	182200	8144438	1879	1879	1879	1879	0
51	20250321	182100	8144438	1879	1879	1879	1879	0
52	20250321	182000	8144438	1879	1879	1879	1879	0
53	20250321	181900	8144438	1879	1879	1879	1879	0
54	20250321	181800	8144438	1879	1879	1879	1879	0
55	20250321	181700	8144438	1879	1879	1879	1879	0
56	20250321	181600	8144438	1879	1879	1879	1879	0
57	20250321	181500	8144438	1879	1879	1879	1879	0
58	20250321	181400	8144438	1879	1879	1879	1879	0
59	20250321	181300	8144438	1879	1879	1879	1879	0
60	20250321	181200	8144438	1879	1879	1879	1879	0
61	20250321	181100	8144438	1879	1879	1879	1879	0
62	20250321	181000	8144438	1879	1879	1879	1879	510
63	20250321	180900	8144438	1879	1879	1879	1879	0
64	20250321	180800	8144438	1879	1879	1879	1879	0
65	20250321	180700	8144438	1879	1879	1879	1879	0
66	20250321	180600	8144438	1879	1879	1879	1879	0
67	20250321	180500	8144438	1879	1879	1879	1879	0
68	20250321	180400	8144438	1879	1879	1879	1879	0
69	20250321	180300	8144438	1879	1879	1879	1879	0
70	20250321	180200	8144438	1879	1879	1879	1879	0
71	20250321	180100	8144438	1879	1879	1879	1879	0
72	20250321	180000	8144438	1879	1879	1879	1879	0
73	20250321	175900	8144438	1879	1879	1879	1879	0
74	20250321	175800	8144438	1879	1879	1879	1879	0
75	20250321	175700	8144438	1879	1879	1879	1879	0
76	20250321	175600	8144438	1879	1879	1879	1879	0
77	20250321	175500	8144438	1879	1879	1879	1879	0
78	20250321	175400	8144438	1879	1879	1879	1879	0
79	20250321	175300	8144438	1879	1879	1879	1879	0
80	20250321	175200	8144438	1879	1879	1879	1879	0
81	20250321	175100	8144438	1879	1879	1879	1879	0
82	20250321	175000	8144438	1879	1879	1879	1879	0
83	20250321	174900	8144438	1879	1879	1879	1879	0
84	20250321	174800	8144438	1879	1879	1879	1879	0
85	20250321	174700	8144438	1879	1879	1879	1879	0
86	20250321	174600	8144438	1879	1879	1879	1879	0
87	20250321	174500	8144438	1879	1879	1879	1879	0
88	20250321	174400	8144438	1879	1879	1879	1879	0
89	20250321	174300	8144438	1879	1879	1879	1879	0
90	20250321	174200	8144438	1879	1879	1879	1879	0
91	20250321	174100	8144438	1879	1879	1879	1879	0
92	20250321	174000	8144438	1879	1879	1879	1879	510
93	20250321	173900	8144438	1879	1879	1879	1879	0
94	20250321	173800	8144438	1879	1879	1879	1879	0
95	20250321	173700	8144438	1879	1879	1879	1879	0
96	20250321	173600	8144438	1879	1879	1879	1879	0
97	20250321	173500	8144438	1879	1879	1879	1879	0
98	20250321	173400	8144438	1879	1879	1879	1879	0
99	20250321	173300	8144438	1879	1879	1879	1879	0
100	20250321	173200	8144438	1879	1879	1879	1879	0
101	20250321	173100	8144438	1879	1879	1879	1879	0
102	20250321	173000	8144438	1879	1879	1879	1879	0
103	20250321	172900	8144438	1879	1879	1879	1879	0
104	20250321	172800	8144438	1879	1879	1879	1879	0
105	20250321	172700	8144438	1879	1879	1879	1879	0
106	20250321	172600	8144438	1879	1879	1879	1879	0
107	20250321	172500	8144438	1879	1879	1879	1879	0
108	20250321	172400	8144438	1879	1879	1879	1879	0
109	20250321	172300	8144438	1879	1879	1879	1879	0
110	20250321	172200	8144438	1879	1879	1879	1879	0
111	20250321	172100	8144438	1879	1879	1879	1879	0
112	20250321	172000	8144438	1879	1879	1879	1879	0
113	20250321	171900	8144438	1879	1879	1879	1879	0
114	20250321	171800	8144438	1879	1879	1879	1879	0
115	20250321	171700	8144438	1879	1879	1879	1879	0
116	20250321	171600	8144438	1879	1879	1879	1879	0
117	20250321	171500	8144438	1879	1879	1879	1879	0
118	20250321	171400	8144438	1879	1879	1879	1879	0
119	20250321	171300	8144438	1879	1879	1879	1879	0
120	20250321	171200	8144438	1879	1879	1879	1879	0
121	20250321	171100	8144438	1879	1879	1879	1879	0
122	20250321	171000	8144438	1879	1879	1879	1879	510
123	20250321	170900	8144438	1879	1879	1879	1879	0
124	20250321	170800	8144438	1879	1879	1879	1879	0
125	20250321	170700	8144438	1879	1879	1879	1879	0
126	20250321	170600	8144438	1879	1879	1879	1879	0
127	20250321	170500	8144438	1879	1879	1879	1879	0
128	20250321	170400	8144438	1879	1879	1879	1879	0
129	20250321	170300	8144438	1879	1879	1879	1879	0
130	20250321	170200	8144438	1879	1879	1879	1879	0
131	20250321	170100	8144438	1879	1879	1879	1879	0
132	20250321	170000	8144438	1879	1879	1879	1879	0
133	20250321	165900	8144438	1879	1879	1879	1879	0
134	20250321	165800	8144438	1879	1879	1879	1879	0
135	20250321	165700	8144438	1879	1879	1879	1879	0
136	20250321	165600	8144438	1879	1879	1879	1879	0
137	20250321	165500	8144438	1879	1879	1879	1879	0
138	20250321	165400	8144438	1879	1879	1879	1879	0
139	20250321	165300	8144438	1879	1879	1879	1879	0
140	20250321	165200	8144438	1879	1879	1879	1879	0
141	20250321	165100	8144438	1879	1879	1879	1879	0
142	20250321	165000	8144438	1879	1879	1879	1879	0
143	20250321	164900	8144438	1879	1879	1879	1879	0
144	20250321	164800	8144438	1879	1879	1879	1879	0
145	20250321	164700	8144438	1879	1879	1879	1879	0
146	20250321	164600	8144438	1879	1879	1879	1879	0
147	20250321	164500	8144438	1879	1879	1879	1879	0
148	20250321	164400	8144438	1879	1879	1879	1879	0
149	20250321	164300	8144438	1879	1879	1879	1879	0
150	20250321	164200	8144438	1879	1879	1879	1879	0
151	20250321	164100	8144438	1879	1879	1879	1879	0
152	20250321	164000	8144438	1879	1879	1879	1879	510
153	20250321	163900	8144438	1879	1879	1879	1879	0
154	20250321	163800	8144438	1879	1879	1879	1879	0
155	20250321	163700	8144438	1879	1879	1879	1879	0
156	20250321	163600	8144438	1879	1879	1879	1879	0
157	20250321	163500	8144438	1879	1879	1879	1879	0
158	20250321	163400	8144438	1879	1879	1879	1879	0
159	20250321	163300	8144438	1879	1879	1879	1879	0
160	20250321	163200	8144438	1879	1879	1879	1879	0
161	20250321	163100	8144438	1879	1879	1879	1879	0
162	20250321	163000	8144438	1879	1879	1879	1879	0
163	20250321	162900	8144438	1879	1879	1879	1879	0
164	20250321	162800	8144438	1879	1879	1879	1879	0
165	20250321	162700	8144438	1879	1879	1879	1879	0
166	20250321	162600	8144438	1879	1879	1879	1879	0
167	20250321	162500	8144438	1879	1879	1879	1879	0
168	20250321	162400	8144438	1879	1879	1879	1879	0
169	20250321	162300	8144438	1879	1879	1879	1879	0
170	20250321	162200	8144438	1879	1879	1879	1879	0
171	20250321	162100	8144438	1879	1879	1879	1879	0
172	20250321	162000	8144438	1879	1879	1879	1879	0
173	20250321	161900	8144438	1879	1879	1879	1879	0
174	20250321	161800	8144438	1879	1879	1879	1879	0
175	20250321	161700	8144438	1879	1879	1879	1879	0
176	20250321	161600	8144438	1879	1879	1879	1879	0
177	20250321	161500	8144438	1879	1879	1879	1879	0
178	20250321	161400	8144438	1879	1879	1879	1879	0
179	20250321	161300	8144438	1879	1879	1879	1879	0
180	20250321	161200	8144438	1879	1879	1879	1879	0
181	20250321	161100	8144438	1879	1879	1879	1879	0
182	20250321	161000	8144438	1879	1879	1879	1879	510
183	20250321	160900	8144438	1879	1879	1879	1879	0
184	20250321	160800	8144438	1879	1879	1879	1879	0
185	20250321	160700	8144438	1879	1879	1879	1879	0
186	20250321	160600	8144438	1879	1879	1879	1879	0
187	20250321	160500	8144438	1879	1879	1879	1879	0
188	20250321	160400	8144438	1879	1879	1879	1879	0
189	20250321	160300	8144438	1879	1879	1879	1879	0
190	20250321	160200	8144438	1879	1879	1879	1879	0
191	20250321	160100	8144438	1879	1879	1879	1879	0
192	20250321	160000	8144438	1879	1879	1879	1879	0
193	20250321	155900	8144438	1879	1879	1879	1879	0
194	20250321	155800	8144438	1879	1879	1879	1879	0
195	20250321	155700	8144438	1879	1879	1879	1879	0
196	20250321	155600	8144438	1879	1879	1879	1879	0
197	20250321	155500	8144438	1879	1879	1879	1879	0
198	20250321	155400	8144438	1879	1879	1879	1879	0
199	20250321	155300	8144438	1879	1879	1879	1879	0
200	20250321	155200	8144438	1879	1879	1879	1879	0
201	20250321	155100	8144438	1879	1879	1879	1879	0
202	20250321	155000	8144438	1879	1879	1879	1879	0
203	20250321	154900	8144438	1879	1879	1879	1879	0
204	20250321	154800	8144438	1879	1879	1879	1879	0
205	20250321	154700	8144438	1879	1879	1879	1879	0
206	20250321	154600	8144438	1879	1879	1879	1879	0
207	20250321	154500	8144438	1879	1879	1879	1879	0
208	20250321	154400	8144438	1879	1879	1879	1879	0
209	20250321	154300	8144438	1879	1879	1879	1879	0
210	20250321	154200	8144438	1879	1879	1879	1879	0
211	20250321	154100	8144438	1879	1879	1879	1879	0
212	20250321	154000	8144438	1879	1879	1879	1879	510
213	20250321	153900	8144438	1879	1879	1879	1879	0
214	20250321	153800	8144438	1879	1879	1879	1879	0
215	20250321	153700	8144438	1879	1879	1879	1879	0
216	20250321	153600	8144438	1879	1879	1879	1879	0
217	20250321	153500	8144438	1879	1879	1879	1879	0
218	20250321	153400	8144438	1879	1879	1879	1879	0
219	20250321	153300	8144438	1879	1879	1879	1879	0
220	20250321	153200	8144438	1879	1879	1879	1879	0
221	20250321	153100	8144438	1879	1879	1879	1879	0
222	20250321	153000	8144438	1879	1879	1879	1879	510
223	20250321	152900	7186148	1889	1889	1889	1889	0
224	20250321	152800	7186148	1889	1889	1889	1889	0
225	20250321	152700	7186148	1889	1889	1889	1889	0
226	20250321	152600	7186148	1889	1889	1889	1889	0
227	20250321	152500	7186148	1889	1889	1889	1889	0
228	20250321	152400	7186148	1889	1889	1889	1889	0
229	20250321	152300	7186148	1889	1889	1889	1889	0
230	20250321	152200	7186148	1889	1889	1889	1889	0
231	20250321	152100	7186148	1889	1889	1889	1889	0
232	20250321	152000	7186148	1889	1889	1889	1889	0
233	20250321	151900	7186148	1889	1889	1889	1889	90
234	20250321	151800	7016138	1889	1889	1889	1889	54
235	20250321	151700	6914132	1889	1889	1889	1889	0
236	20250321	151600	6914132	1889	1889	1889	1889	0
237	20250321	151500	6914132	1889	1889	1889	1889	2
238	20250321	151400	6910354	1889	1889	1889	1889	0
239	20250321	151300	6910354	1889	1888	1905	1888	61
240	20250321	151200	6795163	1889	1889	1889	1889	0
241	20250321	151100	6795163	1889	1905	1905	1889	2
242	20250321	151000	6791369	1890	1890	1890	1890	11
243	20250321	150900	6770579	1890	1890	1890	1890	100
244	20250321	150800	6581579	1890	1889	1890	1889	36
245	20250321	150700	6513572	1890	1890	1890	1890	15
246	20250321	150600	6485222	1890	1890	1890	1889	87
247	20250321	150500	6320810	1891	1891	1891	1891	100
248	20250321	150400	6131710	1906	1906	1906	1906	0
249	20250321	150300	6131710	1906	1906	1906	1906	0
250	20250321	150200	6131710	1906	1906	1906	1906	0
251	20250321	150100	6131710	1906	1906	1906	1906	0
252	20250321	150000	6131710	1906	1906	1906	1906	0
253	20250321	145900	6131710	1906	1906	1906	1906	0
254	20250321	145800	6131710	1906	1906	1906	1906	0
255	20250321	145700	6131710	1906	1906	1906	1906	0
256	20250321	145600	6131710	1906	1906	1906	1906	0
257	20250321	145500	6131710	1906	1906	1906	1906	0
258	20250321	145400	6131710	1906	1906	1906	1906	0
259	20250321	145300	6131710	1906	1906	1906	1906	0
260	20250321	145200	6131710	1906	1906	1906	1906	0
261	20250321	145100	6131710	1906	1906	1906	1906	1
262	20250321	145000	6129804	1891	1891	1891	1891	0
263	20250321	144900	6129804	1891	1891	1891	1891	10
264	20250321	144800	6110894	1891	1891	1891	1891	1
265	20250321	144700	6109003	1906	1906	1906	1906	0
266	20250321	144600	6109003	1906	1906	1906	1906	0
267	20250321	144500	6109003	1906	1906	1906	1906	0
268	20250321	144400	6109003	1906	1906	1906	1906	0
269	20250321	144300	6109003	1906	1906	1906	1906	0
270	20250321	144200	6109003	1906	1906	1906	1906	0
271	20250321	144100	6109003	1906	1906	1906	1906	0
272	20250321	144000	6109003	1906	1906	1906	1906	30
273	20250321	143900	6051823	1891	1897	1897	1891	173
274	20250321	143800	5724163	1896	1896	1896	1896	0
275	20250321	143700	5724163	1896	1897	1897	1896	24
276	20250321	143600	5678648	1910	1910	1910	1910	0
277	20250321	143500	5678648	1910	1910	1910	1910	0
278	20250321	143400	5678648	1910	1910	1910	1910	0
279	20250321	143300	5678648	1910	1910	1910	1910	0
280	20250321	143200	5678648	1910	1910	1910	1910	0
281	20250321	143100	5678648	1910	1910	1910	1910	0
282	20250321	143000	5678648	1910	1910	1910	1910	0
283	20250321	142900	5678648	1910	1910	1910	1910	0
284	20250321	142800	5678648	1910	1910	1910	1910	0
285	20250321	142700	5678648	1910	1910	1910	1910	0
286	20250321	142600	5678648	1910	1910	1910	1910	0
287	20250321	142500	5678648	1910	1910	1910	1910	0
288	20250321	142400	5678648	1910	1910	1910	1910	0
289	20250321	142300	5678648	1910	1910	1910	1910	0
290	20250321	142200	5678648	1910	1910	1910	1910	0
291	20250321	142100	5678648	1910	1910	1910	1910	0
292	20250321	142000	5678648	1910	1910	1910	1910	0
293	20250321	141900	5678648	1910	1910	1910	1910	0
294	20250321	141800	5678648	1910	1910	1910	1910	0
295	20250321	141700	5678648	1910	1910	1910	1910	0
296	20250321	141600	5678648	1910	1910	1910	1910	0
297	20250321	141500	5678648	1910	1910	1910	1910	0
298	20250321	141400	5678648	1910	1910	1910	1910	0
299	20250321	141300	5678648	1910	1910	1910	1910	0
300	20250321	141200	5678648	1910	1910	1910	1910	0
301	20250321	141100	5678648	1910	1910	1910	1910	0
302	20250321	141000	5678648	1910	1910	1910	1910	0
303	20250321	140900	5678648	1910	1910	1910	1910	0
304	20250321	140800	5678648	1910	1910	1910	1910	0
305	20250321	140700	5678648	1910	1910	1910	1910	0
306	20250321	140600	5678648	1910	1910	1910	1910	0
307	20250321	140500	5678648	1910	1910	1910	1910	0
308	20250321	140400	5678648	1910	1910	1910	1910	0
309	20250321	140300	5678648	1910	1910	1910	1910	0
310	20250321	140200	5678648	1910	1910	1910	1910	0
311	20250321	140100	5678648	1910	1910	1910	1910	0
312	20250321	140000	5678648	1910	1910	1910	1910	0
313	20250321	135900	5678648	1910	1910	1910	1910	0
314	20250321	135800	5678648	1910	1910	1910	1910	0
315	20250321	135700	5678648	1910	1910	1910	1910	0
316	20250321	135600	5678648	1910	1910	1910	1910	0
317	20250321	135500	5678648	1910	1910	1910	1910	0
318	20250321	135400	5678648	1910	1910	1910	1910	0
319	20250321	135300	5678648	1910	1910	1910	1910	0
320	20250321	135200	5678648	1910	1910	1910	1910	0
321	20250321	135100	5678648	1910	1910	1910	1910	0
322	20250321	135000	5678648	1910	1910	1910	1910	0
323	20250321	134900	5678648	1910	1910	1910	1910	0
324	20250321	134800	5678648	1910	1910	1910	1910	0
325	20250321	134700	5678648	1910	1910	1910	1910	0
326	20250321	134600	5678648	1910	1910	1910	1910	0
327	20250321	134500	5678648	1910	1910	1910	1910	0
328	20250321	134400	5678648	1910	1910	1910	1910	0
329	20250321	134300	5678648	1910	1910	1910	1910	0
330	20250321	134200	5678648	1910	1910	1910	1910	0
331	20250321	134100	5678648	1910	1910	1910	1910	0
332	20250321	134000	5678648	1910	1910	1910	1910	9
333	20250321	133900	5661458	1910	1910	1910	1910	0
334	20250321	133800	5661458	1910	1910	1910	1910	0
335	20250321	133700	5661458	1910	1910	1910	1910	1
336	20250321	133600	5659548	1907	1900	1907	1900	30
337	20250321	133500	5602526	1897	1900	1900	1897	16
338	20250321	133400	5572129	1898	1898	1898	1898	0
339	20250321	133300	5572129	1898	1898	1898	1898	0
340	20250321	133200	5572129	1898	1898	1898	1898	0
341	20250321	133100	5572129	1898	1898	1898	1898	0
342	20250321	133000	5572129	1898	1898	1898	1898	0
343	20250321	132900	5572129	1898	1898	1898	1898	0
344	20250321	132800	5572129	1898	1898	1898	1898	0
345	20250321	132700	5572129	1898	1898	1898	1898	1
346	20250321	132600	5570231	1900	1900	1900	1900	16
347	20250321	132500	5539831	1900	1900	1900	1900	0
348	20250321	132400	5539831	1900	1900	1900	1900	1
349	20250321	132300	5537931	1899	1899	1899	1899	0
350	20250321	132200	5537931	1899	1899	1899	1899	0
351	20250321	132100	5537931	1899	1899	1899	1899	0
352	20250321	132000	5537931	1899	1899	1899	1899	0
353	20250321	131900	5537931	1899	1899	1899	1899	0
354	20250321	131800	5537931	1899	1899	1899	1899	0
355	20250321	131700	5537931	1899	1899	1899	1899	1
356	20250321	131600	5536032	1900	1900	1900	1900	1
357	20250321	131500	5534132	1884	1884	1884	1884	0
358	20250321	131400	5534132	1884	1884	1884	1884	0
359	20250321	131300	5534132	1884	1884	1884	1884	0
360	20250321	131200	5534132	1884	1884	1884	1884	0
361	20250321	131100	5534132	1884	1884	1884	1884	2
362	20250321	131000	5530364	1900	1900	1900	1900	0
363	20250321	130900	5530364	1900	1900	1900	1900	55
364	20250321	130800	5425864	1900	1900	1900	1900	0
365	20250321	130700	5425864	1900	1900	1900	1900	0
366	20250321	130600	5425864	1900	1900	1900	1900	1
367	20250321	130500	5423964	1884	1884	1884	1884	1
368	20250321	130400	5422080	1900	1900	1900	1900	0
369	20250321	130300	5422080	1900	1900	1900	1900	0
370	20250321	130200	5422080	1900	1900	1900	1900	0
371	20250321	130100	5422080	1900	1900	1900	1900	0
372	20250321	130000	5422080	1900	1900	1900	1900	0
373	20250321	125900	5422080	1900	1900	1900	1900	1
374	20250321	125800	5420180	1884	1884	1884	1884	0
375	20250321	125700	5420180	1884	1884	1884	1884	0
376	20250321	125600	5420180	1884	1884	1884	1884	0
377	20250321	125500	5420180	1884	1884	1884	1884	1
378	20250321	125400	5418296	1900	1900	1900	1900	0
379	20250321	125300	5418296	1900	1900	1900	1900	0
380	20250321	125200	5418296	1900	1900	1900	1900	0
381	20250321	125100	5418296	1900	1900	1900	1900	0
382	20250321	125000	5418296	1900	1900	1900	1900	0
383	20250321	124900	5418296	1900	1900	1900	1900	0
384	20250321	124800	5418296	1900	1900	1900	1900	402
385	20250321	124700	4654496	1900	1900	1900	1900	0
386	20250321	124600	4654496	1900	1900	1900	1900	0
387	20250321	124500	4654496	1900	1900	1900	1900	0
388	20250321	124400	4654496	1900	1900	1900	1900	0
389	20250321	124300	4654496	1900	1900	1900	1900	0
390	20250321	124200	4654496	1900	1900	1900	1900	0
391	20250321	124100	4654496	1900	1900	1900	1900	0
392	20250321	124000	4654496	1900	1900	1900	1900	0
393	20250321	123900	4654496	1900	1900	1900	1900	0
394	20250321	123800	4654496	1900	1900	1900	1900	0
395	20250321	123700	4654496	1900	1900	1900	1900	0
396	20250321	123600	4654496	1900	1900	1900	1900	0
397	20250321	123500	4654496	1900	1900	1900	1900	0
398	20250321	123400	4654496	1900	1900	1900	1900	53
399	20250321	123300	4553796	1900	1900	1900	1900	0
400	20250321	123200	4553796	1900	1900	1900	1900	0
401	20250321	123100	4553796	1900	1900	1900	1900	0
402	20250321	123000	4553796	1900	1900	1900	1900	0
403	20250321	122900	4553796	1900	1900	1900	1900	0
404	20250321	122800	4553796	1900	1900	1900	1900	0
405	20250321	122700	4553796	1900	1900	1900	1900	0
406	20250321	122600	4553796	1900	1900	1900	1900	0
407	20250321	122500	4553796	1900	1900	1900	1900	0
408	20250321	122400	4553796	1900	1900	1900	1900	0
409	20250321	122300	4553796	1900	1900	1900	1900	0
410	20250321	122200	4553796	1900	1900	1900	1900	0
411	20250321	122100	4553796	1900	1900	1900	1900	0
412	20250321	122000	4553796	1900	1900	1900	1900	0
413	20250321	121900	4553796	1900	1900	1900	1900	0
414	20250321	121800	4553796	1900	1900	1900	1900	0
415	20250321	121700	4553796	1900	1900	1900	1900	0
416	20250321	121600	4553796	1900	1900	1900	1900	0
417	20250321	121500	4553796	1900	1900	1900	1900	0
418	20250321	121400	4553796	1900	1900	1900	1900	0
419	20250321	121300	4553796	1900	1900	1900	1900	0
420	20250321	121200	4553796	1900	1900	1900	1900	0
421	20250321	121100	4553796	1900	1900	1900	1900	0
422	20250321	121000	4553796	1900	1900	1900	1900	0
423	20250321	120900	4553796	1900	1900	1900	1900	2
424	20250321	120800	4549996	1905	1905	1905	1905	0
425	20250321	120700	4549996	1905	1905	1905	1905	0
426	20250321	120600	4549996	1905	1905	1905	1905	0
427	20250321	120500	4549996	1905	1905	1905	1905	0
428	20250321	120400	4549996	1905	1905	1905	1905	0
429	20250321	120300	4549996	1905	1905	1905	1905	0
430	20250321	120200	4549996	1905	1905	1905	1905	0
431	20250321	120100	4549996	1905	1905	1905	1905	0
432	20250321	120000	4549996	1905	1905	1905	1905	0
433	20250321	115900	4549996	1905	1905	1905	1905	0
434	20250321	115800	4549996	1905	1905	1905	1905	0
435	20250321	115700	4549996	1905	1905	1905	1905	0
436	20250321	115600	4549996	1905	1905	1905	1905	0
437	20250321	115500	4549996	1905	1905	1905	1905	0
438	20250321	115400	4549996	1905	1905	1905	1905	1
439	20250321	115300	4548091	1907	1907	1907	1907	0
440	20250321	115200	4548091	1907	1907	1907	1907	0
441	20250321	115100	4548091	1907	1907	1907	1907	2
442	20250321	115000	4544277	1911	1911	1911	1911	0
443	20250321	114900	4544277	1911	1911	1911	1911	0
444	20250321	114800	4544277	1911	1911	1911	1911	0
445	20250321	114700	4544277	1911	1911	1911	1911	0
446	20250321	114600	4544277	1911	1911	1911	1911	0
447	20250321	114500	4544277	1911	1911	1911	1911	0
448	20250321	114400	4544277	1911	1911	1911	1911	0
449	20250321	114300	4544277	1911	1911	1911	1911	0
450	20250321	114200	4544277	1911	1911	1911	1911	0
451	20250321	114100	4544277	1911	1911	1911	1911	0
452	20250321	114000	4544277	1911	1911	1911	1911	0
453	20250321	113900	4544277	1911	1911	1911	1911	0
454	20250321	113800	4544277	1911	1911	1911	1911	0
455	20250321	113700	4544277	1911	1911	1911	1911	0
456	20250321	113600	4544277	1911	1911	1911	1911	0
457	20250321	113500	4544277	1911	1911	1911	1911	0
458	20250321	113400	4544277	1911	1911	1911	1911	0
459	20250321	113300	4544277	1911	1911	1911	1911	0
460	20250321	113200	4544277	1911	1911	1911	1911	0
461	20250321	113100	4544277	1911	1911	1911	1911	0
462	20250321	113000	4544277	1911	1911	1911	1911	0
463	20250321	112900	4544277	1911	1911	1911	1911	0
464	20250321	112800	4544277	1911	1911	1911	1911	0
465	20250321	112700	4544277	1911	1911	1911	1911	0
466	20250321	112600	4544277	1911	1911	1911	1911	0
467	20250321	112500	4544277	1911	1911	1911	1911	0
468	20250321	112400	4544277	1911	1911	1911	1911	0
469	20250321	112300	4544277	1911	1911	1911	1911	1
470	20250321	112200	4542366	1875	1875	1875	1875	0
471	20250321	112100	4542366	1875	1875	1875	1875	0
472	20250321	112000	4542366	1875	1875	1875	1875	0
473	20250321	111900	4542366	1875	1875	1875	1875	0
474	20250321	111800	4542366	1875	1889	1889	1875	10
475	20250321	111700	4523547	1911	1911	1911	1911	1
476	20250321	111600	4521636	1875	1875	1875	1875	0
477	20250321	111500	4521636	1875	1875	1875	1875	0
478	20250321	111400	4521636	1875	1875	1875	1875	0
479	20250321	111300	4521636	1875	1875	1875	1875	0
480	20250321	111200	4521636	1875	1875	1875	1875	84
481	20250321	111100	4364136	1876	1876	1876	1876	33
482	20250321	111000	4302228	1876	1876	1876	1876	0
483	20250321	110900	4302228	1876	1876	1876	1876	0
484	20250321	110800	4302228	1876	1876	1876	1876	0
485	20250321	110700	4302228	1876	1876	1876	1876	0
486	20250321	110600	4302228	1876	1890	1890	1876	6
487	20250321	110500	4290935	1874	1874	1874	1874	0
488	20250321	110400	4290935	1874	1874	1874	1874	0
489	20250321	110300	4290935	1874	1874	1874	1874	0
490	20250321	110200	4290935	1874	1874	1874	1874	0
491	20250321	110100	4290935	1874	1874	1874	1874	0
492	20250321	110000	4290935	1874	1874	1874	1874	0
493	20250321	105900	4290935	1874	1874	1874	1874	0
494	20250321	105800	4290935	1874	1874	1874	1874	0
495	20250321	105700	4290935	1874	1874	1874	1874	0
496	20250321	105600	4290935	1874	1874	1874	1874	0
497	20250321	105500	4290935	1874	1874	1874	1874	0
498	20250321	105400	4290935	1874	1874	1874	1874	10
499	20250321	105300	4272195	1913	1913	1913	1913	0
500	20250321	105200	4272195	1913	1913	1913	1913	0
501	20250321	105100	4272195	1913	1913	1913	1913	0
502	20250321	105000	4272195	1913	1913	1913	1913	0
503	20250321	104900	4272195	1913	1913	1913	1913	0
504	20250321	104800	4272195	1913	1913	1913	1913	0
505	20250321	104700	4272195	1913	1913	1913	1913	0
506	20250321	104600	4272195	1913	1913	1913	1913	0
507	20250321	104500	4272195	1913	1913	1913	1913	0
508	20250321	104400	4272195	1913	1913	1913	1913	0
509	20250321	104300	4272195	1913	1913	1913	1913	0
510	20250321	104200	4272195	1913	1913	1913	1913	0
511	20250321	104100	4272195	1913	1913	1913	1913	0
512	20250321	104000	4272195	1913	1913	1913	1913	0
513	20250321	103900	4272195	1913	1913	1913	1913	0
514	20250321	103800	4272195	1913	1913	1913	1913	0
515	20250321	103700	4272195	1913	1913	1913	1913	0
516	20250321	103600	4272195	1913	1913	1913	1913	0
517	20250321	103500	4272195	1913	1913	1913	1913	0
518	20250321	103400	4272195	1913	1913	1913	1913	0
519	20250321	103300	4272195	1913	1913	1913	1913	0
520	20250321	103200	4272195	1913	1913	1913	1913	0
521	20250321	103100	4272195	1913	1913	1913	1913	0
522	20250321	103000	4272195	1913	1913	1913	1913	0
523	20250321	102900	4272195	1913	1913	1913	1913	0
524	20250321	102800	4272195	1913	1913	1913	1913	0
525	20250321	102700	4272195	1913	1913	1913	1913	0
526	20250321	102600	4272195	1913	1913	1913	1913	0
527	20250321	102500	4272195	1913	1913	1913	1913	0
528	20250321	102400	4272195	1913	1913	1913	1913	0
529	20250321	102300	4272195	1913	1913	1913	1913	0
530	20250321	102200	4272195	1913	1913	1913	1913	0
531	20250321	102100	4272195	1913	1913	1913	1913	0
532	20250321	102000	4272195	1913	1913	1913	1913	0
533	20250321	101900	4272195	1913	1913	1913	1913	0
534	20250321	101800	4272195	1913	1913	1913	1913	0
535	20250321	101700	4272195	1913	1913	1913	1913	0
536	20250321	101600	4272195	1913	1913	1913	1913	0
537	20250321	101500	4272195	1913	1913	1913	1913	0
538	20250321	101400	4272195	1913	1913	1913	1913	0
539	20250321	101300	4272195	1913	1913	1913	1913	0
540	20250321	101200	4272195	1913	1913	1913	1913	0
541	20250321	101100	4272195	1913	1913	1913	1913	0
542	20250321	101000	4272195	1913	1913	1913	1913	0
543	20250321	100900	4272195	1913	1913	1913	1913	0
544	20250321	100800	4272195	1913	1913	1913	1913	0
545	20250321	100700	4272195	1913	1913	1913	1913	0
546	20250321	100600	4272195	1913	1913	1913	1913	0
547	20250321	100500	4272195	1913	1913	1913	1913	0
548	20250321	100400	4272195	1913	1913	1913	1913	0
549	20250321	100300	4272195	1913	1913	1913	1913	0
550	20250321	100200	4272195	1913	1913	1913	1913	0
551	20250321	100100	4272195	1913	1913	1913	1913	0
552	20250321	100000	4272195	1913	1913	1913	1913	6
553	20250321	095900	4260717	1913	1913	1913	1913	0
554	20250321	095800	4260717	1913	1913	1913	1913	0
555	20250321	095700	4260717	1913	1913	1913	1913	0
556	20250321	095600	4260717	1913	1913	1913	1913	0
557	20250321	095500	4260717	1913	1913	1913	1913	0
558	20250321	095400	4260717	1913	1913	1913	1913	0
559	20250321	095300	4260717	1913	1913	1913	1913	0
560	20250321	095200	4260717	1913	1913	1913	1913	0
561	20250321	095100	4260717	1913	1913	1913	1913	0
562	20250321	095000	4260717	1913	1913	1913	1913	0
563	20250321	094900	4260717	1913	1913	1913	1913	0
564	20250321	094800	4260717	1913	1913	1913	1913	0
565	20250321	094700	4260717	1913	1913	1913	1913	7
566	20250321	094600	4247326	1913	1913	1913	1913	0
567	20250321	094500	4247326	1913	1913	1913	1913	0
568	20250321	094400	4247326	1913	1913	1913	1913	0
569	20250321	094300	4247326	1913	1913	1913	1913	0
570	20250321	094200	4247326	1913	1913	1913	1913	0
571	20250321	094100	4247326	1913	1913	1913	1913	0
572	20250321	094000	4247326	1913	1913	1913	1913	0
573	20250321	093900	4247326	1913	1913	1913	1913	1
574	20250321	093800	4245413	1860	1860	1860	1860	0
575	20250321	093700	4245413	1860	1869	1869	1860	500
576	20250321	093600	3313234	1914	1913	1914	1913	2
577	20250321	093500	3309407	1913	1913	1913	1913	0
578	20250321	093400	3309407	1913	1913	1913	1913	5
579	20250321	093300	3299842	1915	1915	1915	1915	0
580	20250321	093200	3299842	1915	1915	1915	1915	0
581	20250321	093100	3299842	1915	1915	1915	1915	0
582	20250321	093000	3299842	1915	1915	1915	1915	0
583	20250321	092900	3299842	1915	1915	1915	1915	0
584	20250321	092800	3299842	1915	1915	1915	1915	0
585	20250321	092700	3299842	1915	1915	1915	1915	0
586	20250321	092600	3299842	1915	1915	1915	1915	0
587	20250321	092500	3299842	1915	1915	1915	1915	0
588	20250321	092400	3299842	1915	1915	1915	1915	0
589	20250321	092300	3299842	1915	1915	1915	1915	0
590	20250321	092200	3299842	1915	1915	1915	1915	0
591	20250321	092100	3299842	1915	1915	1915	1915	0
592	20250321	092000	3299842	1915	1915	1915	1915	0
593	20250321	091900	3299842	1915	1915	1915	1915	0
594	20250321	091800	3299842	1915	1915	1915	1915	0
595	20250321	091700	3299842	1915	1915	1915	1915	0
596	20250321	091600	3299842	1915	1915	1915	1915	0
597	20250321	091500	3299842	1915	1915	1915	1915	0
598	20250321	091400	3299842	1915	1915	1915	1915	0
599	20250321	091300	3299842	1915	1915	1915	1915	0
600	20250321	091200	3299842	1915	1915	1915	1915	0
601	20250321	091100	3299842	1915	1915	1915	1915	0
602	20250321	091000	3299842	1915	1915	1915	1915	0
603	20250321	090900	3299842	1915	1915	1915	1915	0
604	20250321	090800	3299842	1915	1915	1915	1915	0
605	20250321	090700	3299842	1915	1917	1917	1860	1620
606	20250321	090600	260732	1937	1937	1937	1937	0
607	20250321	090500	260732	1937	1937	1937	1937	0
608	20250321	090400	260732	1937	1937	1937	1937	0
609	20250321	090300	260732	1937	1937	1937	1937	0
610	20250321	090200	260732	1937	1937	1937	1937	1
611	20250321	090100	258795	1917	1917	1917	1917	0
612	20250321	090000	258795	1917	1917	1917	1917	135