KissMeData/024800/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191100	21832324	1869	1869	1869	1869	96
3	20250319	191000	21832324	1869	1869	1869	1869	0
4	20250319	190900	21832324	1869	1869	1869	1869	0
5	20250319	190800	21832324	1869	1869	1869	1869	0
6	20250319	190700	21832324	1869	1869	1869	1869	0
7	20250319	190600	21832324	1869	1869	1869	1869	0
8	20250319	190500	21832324	1869	1869	1869	1869	0
9	20250319	190400	21832324	1869	1869	1869	1869	0
10	20250319	190300	21832324	1869	1869	1869	1869	0
11	20250319	190200	21832324	1869	1869	1869	1869	0
12	20250319	190100	21832324	1869	1869	1869	1869	0
13	20250319	190000	21832324	1869	1869	1869	1869	0
14	20250319	185900	21832324	1869	1869	1869	1869	0
15	20250319	185800	21832324	1869	1869	1869	1869	0
16	20250319	185700	21832324	1869	1869	1869	1869	0
17	20250319	185600	21832324	1869	1869	1869	1869	0
18	20250319	185500	21832324	1869	1869	1869	1869	0
19	20250319	185400	21832324	1869	1869	1869	1869	0
20	20250319	185300	21832324	1869	1869	1869	1869	0
21	20250319	185200	21832324	1869	1869	1869	1869	0
22	20250319	185100	21832324	1869	1869	1869	1869	0
23	20250319	185000	21832324	1869	1869	1869	1869	0
24	20250319	184900	21832324	1869	1869	1869	1869	0
25	20250319	184800	21832324	1869	1869	1869	1869	0
26	20250319	184700	21832324	1869	1869	1869	1869	0
27	20250319	184600	21832324	1869	1869	1869	1869	0
28	20250319	184500	21832324	1869	1869	1869	1869	0
29	20250319	184400	21832324	1869	1869	1869	1869	0
30	20250319	184300	21832324	1869	1869	1869	1869	0
31	20250319	184200	21832324	1869	1869	1869	1869	0
32	20250319	184100	21832324	1869	1869	1869	1869	96
33	20250319	184000	21832324	1869	1869	1869	1869	0
34	20250319	183900	21832324	1869	1869	1869	1869	0
35	20250319	183800	21832324	1869	1869	1869	1869	0
36	20250319	183700	21832324	1869	1869	1869	1869	0
37	20250319	183600	21832324	1869	1869	1869	1869	0
38	20250319	183500	21832324	1869	1869	1869	1869	0
39	20250319	183400	21832324	1869	1869	1869	1869	0
40	20250319	183300	21832324	1869	1869	1869	1869	0
41	20250319	183200	21832324	1869	1869	1869	1869	0
42	20250319	183100	21832324	1869	1869	1869	1869	0
43	20250319	183000	21832324	1869	1869	1869	1869	0
44	20250319	182900	21832324	1869	1869	1869	1869	0
45	20250319	182800	21832324	1869	1869	1869	1869	0
46	20250319	182700	21832324	1869	1869	1869	1869	0
47	20250319	182600	21832324	1869	1869	1869	1869	0
48	20250319	182500	21832324	1869	1869	1869	1869	0
49	20250319	182400	21832324	1869	1869	1869	1869	0
50	20250319	182300	21832324	1869	1869	1869	1869	0
51	20250319	182200	21832324	1869	1869	1869	1869	0
52	20250319	182100	21832324	1869	1869	1869	1869	0
53	20250319	182000	21832324	1869	1869	1869	1869	0
54	20250319	181900	21832324	1869	1869	1869	1869	0
55	20250319	181800	21832324	1869	1869	1869	1869	0
56	20250319	181700	21832324	1869	1869	1869	1869	0
57	20250319	181600	21832324	1869	1869	1869	1869	0
58	20250319	181500	21832324	1869	1869	1869	1869	0
59	20250319	181400	21832324	1869	1869	1869	1869	0
60	20250319	181300	21832324	1869	1869	1869	1869	0
61	20250319	181200	21832324	1869	1869	1869	1869	0
62	20250319	181100	21832324	1869	1869	1869	1869	96
63	20250319	181000	21832324	1869	1869	1869	1869	0
64	20250319	180900	21832324	1869	1869	1869	1869	0
65	20250319	180800	21832324	1869	1869	1869	1869	0
66	20250319	180700	21832324	1869	1869	1869	1869	0
67	20250319	180600	21832324	1869	1869	1869	1869	0
68	20250319	180500	21832324	1869	1869	1869	1869	0
69	20250319	180400	21832324	1869	1869	1869	1869	0
70	20250319	180300	21832324	1869	1869	1869	1869	0
71	20250319	180200	21832324	1869	1869	1869	1869	0
72	20250319	180100	21832324	1869	1869	1869	1869	0
73	20250319	180000	21832324	1869	1869	1869	1869	0
74	20250319	175900	21832324	1869	1869	1869	1869	0
75	20250319	175800	21832324	1869	1869	1869	1869	0
76	20250319	175700	21832324	1869	1869	1869	1869	0
77	20250319	175600	21832324	1869	1869	1869	1869	0
78	20250319	175500	21832324	1869	1869	1869	1869	0
79	20250319	175400	21832324	1869	1869	1869	1869	0
80	20250319	175300	21832324	1869	1869	1869	1869	0
81	20250319	175200	21832324	1869	1869	1869	1869	0
82	20250319	175100	21832324	1869	1869	1869	1869	0
83	20250319	175000	21832324	1869	1869	1869	1869	0
84	20250319	174900	21832324	1869	1869	1869	1869	0
85	20250319	174800	21832324	1869	1869	1869	1869	0
86	20250319	174700	21832324	1869	1869	1869	1869	0
87	20250319	174600	21832324	1869	1869	1869	1869	0
88	20250319	174500	21832324	1869	1869	1869	1869	0
89	20250319	174400	21832324	1869	1869	1869	1869	0
90	20250319	174300	21832324	1869	1869	1869	1869	0
91	20250319	174200	21832324	1869	1869	1869	1869	0
92	20250319	174100	21832324	1869	1869	1869	1869	96
93	20250319	174000	21832324	1869	1869	1869	1869	0
94	20250319	173900	21832324	1869	1869	1869	1869	0
95	20250319	173800	21832324	1869	1869	1869	1869	0
96	20250319	173700	21832324	1869	1869	1869	1869	0
97	20250319	173600	21832324	1869	1869	1869	1869	0
98	20250319	173500	21832324	1869	1869	1869	1869	0
99	20250319	173400	21832324	1869	1869	1869	1869	0
100	20250319	173300	21832324	1869	1869	1869	1869	0
101	20250319	173200	21832324	1869	1869	1869	1869	0
102	20250319	173100	21832324	1869	1869	1869	1869	0
103	20250319	173000	21832324	1869	1869	1869	1869	0
104	20250319	172900	21832324	1869	1869	1869	1869	0
105	20250319	172800	21832324	1869	1869	1869	1869	0
106	20250319	172700	21832324	1869	1869	1869	1869	0
107	20250319	172600	21832324	1869	1869	1869	1869	0
108	20250319	172500	21832324	1869	1869	1869	1869	0
109	20250319	172400	21832324	1869	1869	1869	1869	0
110	20250319	172300	21832324	1869	1869	1869	1869	0
111	20250319	172200	21832324	1869	1869	1869	1869	0
112	20250319	172100	21832324	1869	1869	1869	1869	0
113	20250319	172000	21832324	1869	1869	1869	1869	0
114	20250319	171900	21832324	1869	1869	1869	1869	0
115	20250319	171800	21832324	1869	1869	1869	1869	0
116	20250319	171700	21832324	1869	1869	1869	1869	0
117	20250319	171600	21832324	1869	1869	1869	1869	0
118	20250319	171500	21832324	1869	1869	1869	1869	0
119	20250319	171400	21832324	1869	1869	1869	1869	0
120	20250319	171300	21832324	1869	1869	1869	1869	0
121	20250319	171200	21832324	1869	1869	1869	1869	0
122	20250319	171100	21832324	1869	1869	1869	1869	96
123	20250319	171000	21832324	1869	1869	1869	1869	0
124	20250319	170900	21832324	1869	1869	1869	1869	0
125	20250319	170800	21832324	1869	1869	1869	1869	0
126	20250319	170700	21832324	1869	1869	1869	1869	0
127	20250319	170600	21832324	1869	1869	1869	1869	0
128	20250319	170500	21832324	1869	1869	1869	1869	0
129	20250319	170400	21832324	1869	1869	1869	1869	0
130	20250319	170300	21832324	1869	1869	1869	1869	0
131	20250319	170200	21832324	1869	1869	1869	1869	0
132	20250319	170100	21832324	1869	1869	1869	1869	0
133	20250319	170000	21832324	1869	1869	1869	1869	0
134	20250319	165900	21832324	1869	1869	1869	1869	0
135	20250319	165800	21832324	1869	1869	1869	1869	0
136	20250319	165700	21832324	1869	1869	1869	1869	0
137	20250319	165600	21832324	1869	1869	1869	1869	0
138	20250319	165500	21832324	1869	1869	1869	1869	0
139	20250319	165400	21832324	1869	1869	1869	1869	0
140	20250319	165300	21832324	1869	1869	1869	1869	0
141	20250319	165200	21832324	1869	1869	1869	1869	0
142	20250319	165100	21832324	1869	1869	1869	1869	0
143	20250319	165000	21832324	1869	1869	1869	1869	0
144	20250319	164900	21832324	1869	1869	1869	1869	0
145	20250319	164800	21832324	1869	1869	1869	1869	0
146	20250319	164700	21832324	1869	1869	1869	1869	0
147	20250319	164600	21832324	1869	1869	1869	1869	0
148	20250319	164500	21832324	1869	1869	1869	1869	0
149	20250319	164400	21832324	1869	1869	1869	1869	0
150	20250319	164300	21832324	1869	1869	1869	1869	0
151	20250319	164200	21832324	1869	1869	1869	1869	0
152	20250319	164100	21832324	1869	1869	1869	1869	96
153	20250319	164000	21832324	1869	1869	1869	1869	0
154	20250319	163900	21832324	1869	1869	1869	1869	0
155	20250319	163800	21832324	1869	1869	1869	1869	0
156	20250319	163700	21832324	1869	1869	1869	1869	0
157	20250319	163600	21832324	1869	1869	1869	1869	0
158	20250319	163500	21832324	1869	1869	1869	1869	0
159	20250319	163400	21832324	1869	1869	1869	1869	0
160	20250319	163300	21832324	1869	1869	1869	1869	0
161	20250319	163200	21832324	1869	1869	1869	1869	0
162	20250319	163100	21832324	1869	1869	1869	1869	0
163	20250319	163000	21832324	1869	1869	1869	1869	0
164	20250319	162900	21832324	1869	1869	1869	1869	0
165	20250319	162800	21832324	1869	1869	1869	1869	0
166	20250319	162700	21832324	1869	1869	1869	1869	0
167	20250319	162600	21832324	1869	1869	1869	1869	0
168	20250319	162500	21832324	1869	1869	1869	1869	0
169	20250319	162400	21832324	1869	1869	1869	1869	0
170	20250319	162300	21832324	1869	1869	1869	1869	0
171	20250319	162200	21832324	1869	1869	1869	1869	0
172	20250319	162100	21832324	1869	1869	1869	1869	0
173	20250319	162000	21832324	1869	1869	1869	1869	0
174	20250319	161900	21832324	1869	1869	1869	1869	0
175	20250319	161800	21832324	1869	1869	1869	1869	0
176	20250319	161700	21832324	1869	1869	1869	1869	0
177	20250319	161600	21832324	1869	1869	1869	1869	0
178	20250319	161500	21832324	1869	1869	1869	1869	0
179	20250319	161400	21832324	1869	1869	1869	1869	0
180	20250319	161300	21832324	1869	1869	1869	1869	0
181	20250319	161200	21832324	1869	1869	1869	1869	0
182	20250319	161100	21832324	1869	1869	1869	1869	96
183	20250319	161000	21832324	1869	1869	1869	1869	0
184	20250319	160900	21832324	1869	1869	1869	1869	0
185	20250319	160800	21832324	1869	1869	1869	1869	0
186	20250319	160700	21832324	1869	1869	1869	1869	0
187	20250319	160600	21832324	1869	1869	1869	1869	0
188	20250319	160500	21832324	1869	1869	1869	1869	0
189	20250319	160400	21832324	1869	1869	1869	1869	0
190	20250319	160300	21832324	1869	1869	1869	1869	0
191	20250319	160200	21832324	1869	1869	1869	1869	0
192	20250319	160100	21832324	1869	1869	1869	1869	0
193	20250319	160000	21832324	1869	1869	1869	1869	0
194	20250319	155900	21832324	1869	1869	1869	1869	0
195	20250319	155800	21832324	1869	1869	1869	1869	0
196	20250319	155700	21832324	1869	1869	1869	1869	0
197	20250319	155600	21832324	1869	1869	1869	1869	0
198	20250319	155500	21832324	1869	1869	1869	1869	0
199	20250319	155400	21832324	1869	1869	1869	1869	0
200	20250319	155300	21832324	1869	1869	1869	1869	0
201	20250319	155200	21832324	1869	1869	1869	1869	0
202	20250319	155100	21832324	1869	1869	1869	1869	0
203	20250319	155000	21832324	1869	1869	1869	1869	0
204	20250319	154900	21832324	1869	1869	1869	1869	0
205	20250319	154800	21832324	1869	1869	1869	1869	0
206	20250319	154700	21832324	1869	1869	1869	1869	0
207	20250319	154600	21832324	1869	1869	1869	1869	0
208	20250319	154500	21832324	1869	1869	1869	1869	0
209	20250319	154400	21832324	1869	1869	1869	1869	0
210	20250319	154300	21832324	1869	1869	1869	1869	0
211	20250319	154200	21832324	1869	1869	1869	1869	0
212	20250319	154100	21832324	1869	1869	1869	1869	96
213	20250319	154000	21832324	1869	1869	1869	1869	0
214	20250319	153900	21832324	1869	1869	1869	1869	0
215	20250319	153800	21832324	1869	1869	1869	1869	0
216	20250319	153700	21832324	1869	1869	1869	1869	0
217	20250319	153600	21832324	1869	1869	1869	1869	0
218	20250319	153500	21832324	1869	1869	1869	1869	0
219	20250319	153400	21832324	1869	1869	1869	1869	0
220	20250319	153300	21832324	1869	1869	1869	1869	0
221	20250319	153200	21832324	1869	1869	1869	1869	0
222	20250319	153100	21832324	1869	1869	1869	1869	0
223	20250319	153000	21832324	1869	1869	1869	1869	96
224	20250319	152900	21652900	1869	1869	1869	1869	0
225	20250319	152800	21652900	1869	1869	1869	1869	0
226	20250319	152700	21652900	1869	1869	1869	1869	0
227	20250319	152600	21652900	1869	1869	1869	1869	0
228	20250319	152500	21652900	1869	1869	1869	1869	0
229	20250319	152400	21652900	1869	1869	1869	1869	0
230	20250319	152300	21652900	1869	1869	1869	1869	0
231	20250319	152200	21652900	1869	1869	1869	1869	0
232	20250319	152100	21652900	1869	1869	1869	1869	0
233	20250319	152000	21652900	1869	1869	1869	1869	0
234	20250319	151900	21652900	1869	1868	1869	1868	2
235	20250319	151800	21649163	1858	1858	1858	1858	0
236	20250319	151700	21649163	1858	1858	1858	1858	0
237	20250319	151600	21649163	1858	1858	1858	1858	0
238	20250319	151500	21649163	1858	1858	1858	1858	0
239	20250319	151400	21649163	1858	1858	1858	1858	0
240	20250319	151300	21649163	1858	1858	1858	1858	0
241	20250319	151200	21649163	1858	1858	1858	1858	0
242	20250319	151100	21649163	1858	1858	1858	1858	1
243	20250319	151000	21647305	1871	1871	1871	1871	0
244	20250319	150900	21647305	1871	1871	1871	1871	0
245	20250319	150800	21647305	1871	1871	1871	1871	0
246	20250319	150700	21647305	1871	1871	1871	1871	0
247	20250319	150600	21647305	1871	1871	1871	1871	0
248	20250319	150500	21647305	1871	1871	1871	1871	0
249	20250319	150400	21647305	1871	1871	1871	1871	0
250	20250319	150300	21647305	1871	1871	1871	1871	0
251	20250319	150200	21647305	1871	1871	1871	1871	0
252	20250319	150100	21647305	1871	1871	1871	1871	0
253	20250319	150000	21647305	1871	1871	1871	1871	0
254	20250319	145900	21647305	1871	1871	1871	1871	2
255	20250319	145800	21643563	1871	1871	1871	1871	0
256	20250319	145700	21643563	1871	1871	1871	1871	0
257	20250319	145600	21643563	1871	1871	1871	1871	0
258	20250319	145500	21643563	1871	1871	1871	1871	0
259	20250319	145400	21643563	1871	1871	1871	1871	0
260	20250319	145300	21643563	1871	1871	1871	1871	0
261	20250319	145200	21643563	1871	1871	1871	1871	0
262	20250319	145100	21643563	1871	1871	1871	1871	0
263	20250319	145000	21643563	1871	1871	1871	1871	0
264	20250319	144900	21643563	1871	1871	1871	1871	0
265	20250319	144800	21643563	1871	1871	1871	1871	0
266	20250319	144700	21643563	1871	1871	1871	1871	0
267	20250319	144600	21643563	1871	1871	1871	1871	0
268	20250319	144500	21643563	1871	1871	1871	1871	0
269	20250319	144400	21643563	1871	1871	1871	1871	0
270	20250319	144300	21643563	1871	1870	1871	1870	61
271	20250319	144200	21529446	1860	1860	1860	1860	0
272	20250319	144100	21529446	1860	1860	1860	1860	0
273	20250319	144000	21529446	1860	1860	1860	1860	0
274	20250319	143900	21529446	1860	1860	1860	1860	0
275	20250319	143800	21529446	1860	1860	1860	1860	0
276	20250319	143700	21529446	1860	1860	1860	1860	0
277	20250319	143600	21529446	1860	1860	1860	1860	0
278	20250319	143500	21529446	1860	1860	1860	1860	0
279	20250319	143400	21529446	1860	1860	1860	1860	0
280	20250319	143300	21529446	1860	1860	1860	1860	0
281	20250319	143200	21529446	1860	1860	1860	1860	0
282	20250319	143100	21529446	1860	1860	1860	1860	2646
283	20250319	143000	16607886	1860	1860	1860	1860	0
284	20250319	142900	16607886	1860	1860	1860	1860	0
285	20250319	142800	16607886	1860	1860	1860	1860	0
286	20250319	142700	16607886	1860	1860	1860	1860	470
287	20250319	142600	15733686	1860	1860	1860	1860	0
288	20250319	142500	15733686	1860	1860	1860	1860	0
289	20250319	142400	15733686	1860	1860	1860	1860	0
290	20250319	142300	15733686	1860	1860	1860	1860	0
291	20250319	142200	15733686	1860	1860	1860	1860	1
292	20250319	142100	15731826	1857	1857	1857	1857	0
293	20250319	142000	15731826	1857	1857	1857	1857	0
294	20250319	141900	15731826	1857	1857	1857	1857	0
295	20250319	141800	15731826	1857	1857	1857	1857	0
296	20250319	141700	15731826	1857	1857	1857	1857	0
297	20250319	141600	15731826	1857	1857	1857	1857	0
298	20250319	141500	15731826	1857	1857	1857	1857	0
299	20250319	141400	15731826	1857	1857	1857	1857	0
300	20250319	141300	15731826	1857	1857	1857	1857	0
301	20250319	141200	15731826	1857	1857	1857	1857	0
302	20250319	141100	15731826	1857	1857	1857	1857	0
303	20250319	141000	15731826	1857	1857	1857	1857	0
304	20250319	140900	15731826	1857	1857	1857	1857	0
305	20250319	140800	15731826	1857	1857	1857	1857	0
306	20250319	140700	15731826	1857	1857	1857	1857	0
307	20250319	140600	15731826	1857	1857	1857	1857	0
308	20250319	140500	15731826	1857	1857	1857	1857	0
309	20250319	140400	15731826	1857	1857	1857	1857	0
310	20250319	140300	15731826	1857	1857	1857	1857	0
311	20250319	140200	15731826	1857	1857	1857	1857	0
312	20250319	140100	15731826	1857	1857	1857	1857	0
313	20250319	140000	15731826	1857	1857	1857	1857	0
314	20250319	135900	15731826	1857	1857	1857	1857	0
315	20250319	135800	15731826	1857	1857	1857	1857	0
316	20250319	135700	15731826	1857	1857	1857	1857	0
317	20250319	135600	15731826	1857	1857	1857	1857	0
318	20250319	135500	15731826	1857	1857	1857	1857	0
319	20250319	135400	15731826	1857	1857	1857	1857	0
320	20250319	135300	15731826	1857	1857	1857	1857	0
321	20250319	135200	15731826	1857	1857	1857	1857	0
322	20250319	135100	15731826	1857	1857	1857	1857	0
323	20250319	135000	15731826	1857	1857	1857	1857	0
324	20250319	134900	15731826	1857	1857	1857	1857	0
325	20250319	134800	15731826	1857	1857	1857	1857	0
326	20250319	134700	15731826	1857	1858	1858	1857	2
327	20250319	134600	15728111	1859	1859	1859	1859	0
328	20250319	134500	15728111	1859	1859	1859	1859	0
329	20250319	134400	15728111	1859	1859	1859	1859	0
330	20250319	134300	15728111	1859	1859	1859	1859	0
331	20250319	134200	15728111	1859	1859	1859	1859	0
332	20250319	134100	15728111	1859	1859	1859	1859	0
333	20250319	134000	15728111	1859	1859	1859	1859	0
334	20250319	133900	15728111	1859	1859	1859	1859	0
335	20250319	133800	15728111	1859	1859	1859	1859	0
336	20250319	133700	15728111	1859	1859	1859	1859	0
337	20250319	133600	15728111	1859	1859	1859	1859	0
338	20250319	133500	15728111	1859	1859	1859	1859	0
339	20250319	133400	15728111	1859	1859	1859	1859	0
340	20250319	133300	15728111	1859	1859	1859	1859	0
341	20250319	133200	15728111	1859	1859	1859	1859	0
342	20250319	133100	15728111	1859	1859	1859	1859	0
343	20250319	133000	15728111	1859	1859	1859	1859	0
344	20250319	132900	15728111	1859	1859	1859	1859	0
345	20250319	132800	15728111	1859	1859	1859	1859	0
346	20250319	132700	15728111	1859	1859	1859	1859	0
347	20250319	132600	15728111	1859	1859	1859	1859	0
348	20250319	132500	15728111	1859	1859	1859	1859	0
349	20250319	132400	15728111	1859	1859	1859	1859	0
350	20250319	132300	15728111	1859	1859	1859	1859	0
351	20250319	132200	15728111	1859	1859	1859	1859	0
352	20250319	132100	15728111	1859	1859	1859	1859	0
353	20250319	132000	15728111	1859	1859	1859	1859	0
354	20250319	131900	15728111	1859	1859	1859	1859	0
355	20250319	131800	15728111	1859	1859	1859	1859	0
356	20250319	131700	15728111	1859	1859	1859	1859	0
357	20250319	131600	15728111	1859	1859	1859	1859	0
358	20250319	131500	15728111	1859	1859	1859	1859	0
359	20250319	131400	15728111	1859	1859	1859	1859	0
360	20250319	131300	15728111	1859	1859	1859	1859	0
361	20250319	131200	15728111	1859	1859	1859	1859	0
362	20250319	131100	15728111	1859	1859	1859	1859	0
363	20250319	131000	15728111	1859	1859	1859	1859	0
364	20250319	130900	15728111	1859	1859	1859	1859	0
365	20250319	130800	15728111	1859	1859	1859	1859	0
366	20250319	130700	15728111	1859	1859	1859	1859	0
367	20250319	130600	15728111	1859	1859	1859	1859	0
368	20250319	130500	15728111	1859	1859	1859	1859	0
369	20250319	130400	15728111	1859	1859	1859	1859	0
370	20250319	130300	15728111	1859	1859	1859	1859	0
371	20250319	130200	15728111	1859	1859	1859	1859	0
372	20250319	130100	15728111	1859	1859	1859	1859	0
373	20250319	130000	15728111	1859	1859	1859	1859	0
374	20250319	125900	15728111	1859	1859	1859	1859	0
375	20250319	125800	15728111	1859	1859	1859	1859	0
376	20250319	125700	15728111	1859	1859	1859	1859	0
377	20250319	125600	15728111	1859	1859	1859	1859	0
378	20250319	125500	15728111	1859	1859	1859	1859	1
379	20250319	125400	15726252	1853	1853	1853	1853	0
380	20250319	125300	15726252	1853	1853	1853	1853	0
381	20250319	125200	15726252	1853	1853	1853	1853	0
382	20250319	125100	15726252	1853	1853	1853	1853	0
383	20250319	125000	15726252	1853	1853	1853	1853	0
384	20250319	124900	15726252	1853	1853	1853	1853	0
385	20250319	124800	15726252	1853	1853	1853	1853	0
386	20250319	124700	15726252	1853	1853	1853	1853	0
387	20250319	124600	15726252	1853	1853	1853	1853	0
388	20250319	124500	15726252	1853	1855	1855	1853	1400
389	20250319	124400	13130778	1854	1854	1854	1854	0
390	20250319	124300	13130778	1854	1854	1854	1854	0
391	20250319	124200	13130778	1854	1854	1854	1854	0
392	20250319	124100	13130778	1854	1854	1854	1854	250
393	20250319	124000	12667278	1860	1860	1860	1860	0
394	20250319	123900	12667278	1860	1860	1860	1860	0
395	20250319	123800	12667278	1860	1860	1860	1860	0
396	20250319	123700	12667278	1860	1860	1860	1860	0
397	20250319	123600	12667278	1860	1860	1860	1860	0
398	20250319	123500	12667278	1860	1860	1860	1860	0
399	20250319	123400	12667278	1860	1860	1860	1860	0
400	20250319	123300	12667278	1860	1860	1860	1860	135
401	20250319	123200	12416178	1860	1860	1860	1860	0
402	20250319	123100	12416178	1860	1860	1860	1860	0
403	20250319	123000	12416178	1860	1860	1860	1860	50
404	20250319	122900	12323178	1860	1860	1860	1860	0
405	20250319	122800	12323178	1860	1860	1860	1860	0
406	20250319	122700	12323178	1860	1860	1860	1860	0
407	20250319	122600	12323178	1860	1860	1860	1860	0
408	20250319	122500	12323178	1860	1860	1860	1860	0
409	20250319	122400	12323178	1860	1860	1860	1860	0
410	20250319	122300	12323178	1860	1860	1860	1860	0
411	20250319	122200	12323178	1860	1860	1860	1860	0
412	20250319	122100	12323178	1860	1860	1860	1860	0
413	20250319	122000	12323178	1860	1860	1860	1860	0
414	20250319	121900	12323178	1860	1860	1860	1860	0
415	20250319	121800	12323178	1860	1860	1860	1860	0
416	20250319	121700	12323178	1860	1860	1860	1860	0
417	20250319	121600	12323178	1860	1860	1860	1860	0
418	20250319	121500	12323178	1860	1860	1860	1860	0
419	20250319	121400	12323178	1860	1860	1860	1860	0
420	20250319	121300	12323178	1860	1860	1860	1860	0
421	20250319	121200	12323178	1860	1860	1860	1860	0
422	20250319	121100	12323178	1860	1860	1860	1860	0
423	20250319	121000	12323178	1860	1860	1860	1860	0
424	20250319	120900	12323178	1860	1860	1860	1860	0
425	20250319	120800	12323178	1860	1860	1860	1860	0
426	20250319	120700	12323178	1860	1860	1860	1860	0
427	20250319	120600	12323178	1860	1860	1860	1860	0
428	20250319	120500	12323178	1860	1860	1860	1860	0
429	20250319	120400	12323178	1860	1856	1860	1854	33
430	20250319	120300	12261975	1853	1853	1853	1853	0
431	20250319	120200	12261975	1853	1853	1853	1853	0
432	20250319	120100	12261975	1853	1853	1853	1853	0
433	20250319	120000	12261975	1853	1853	1853	1853	0
434	20250319	115900	12261975	1853	1853	1853	1853	0
435	20250319	115800	12261975	1853	1853	1853	1853	0
436	20250319	115700	12261975	1853	1853	1853	1853	0
437	20250319	115600	12261975	1853	1853	1853	1853	0
438	20250319	115500	12261975	1853	1853	1853	1853	0
439	20250319	115400	12261975	1853	1853	1853	1853	0
440	20250319	115300	12261975	1853	1853	1853	1853	0
441	20250319	115200	12261975	1853	1853	1853	1853	0
442	20250319	115100	12261975	1853	1854	1854	1853	1100
443	20250319	115000	10222887	1853	1853	1853	1853	0
444	20250319	114900	10222887	1853	1853	1853	1853	0
445	20250319	114800	10222887	1853	1853	1853	1853	0
446	20250319	114700	10222887	1853	1853	1853	1853	0
447	20250319	114600	10222887	1853	1853	1853	1853	0
448	20250319	114500	10222887	1853	1853	1853	1853	0
449	20250319	114400	10222887	1853	1853	1853	1853	0
450	20250319	114300	10222887	1853	1853	1853	1853	0
451	20250319	114200	10222887	1853	1853	1853	1853	0
452	20250319	114100	10222887	1853	1853	1853	1853	0
453	20250319	114000	10222887	1853	1853	1853	1853	0
454	20250319	113900	10222887	1853	1856	1856	1853	17
455	20250319	113800	10191344	1856	1856	1856	1856	0
456	20250319	113700	10191344	1856	1856	1856	1856	0
457	20250319	113600	10191344	1856	1856	1856	1856	1
458	20250319	113500	10189488	1850	1850	1850	1850	0
459	20250319	113400	10189488	1850	1850	1850	1850	0
460	20250319	113300	10189488	1850	1850	1850	1850	0
461	20250319	113200	10189488	1850	1850	1850	1850	0
462	20250319	113100	10189488	1850	1860	1860	1850	4813
463	20250319	113000	1276120	1860	1860	1860	1860	0
464	20250319	112900	1276120	1860	1860	1860	1860	0
465	20250319	112800	1276120	1860	1860	1860	1860	0
466	20250319	112700	1276120	1860	1860	1860	1860	0
467	20250319	112600	1276120	1860	1860	1860	1860	0
468	20250319	112500	1276120	1860	1860	1860	1860	0
469	20250319	112400	1276120	1860	1860	1860	1860	0
470	20250319	112300	1276120	1860	1860	1860	1860	0
471	20250319	112200	1276120	1860	1860	1860	1860	0
472	20250319	112100	1276120	1860	1860	1860	1860	0
473	20250319	112000	1276120	1860	1860	1860	1860	0
474	20250319	111900	1276120	1860	1860	1860	1860	0
475	20250319	111800	1276120	1860	1860	1860	1860	0
476	20250319	111700	1276120	1860	1860	1860	1860	0
477	20250319	111600	1276120	1860	1860	1860	1860	0
478	20250319	111500	1276120	1860	1860	1860	1860	0
479	20250319	111400	1276120	1860	1860	1860	1860	0
480	20250319	111300	1276120	1860	1860	1860	1860	0
481	20250319	111200	1276120	1860	1860	1860	1860	0
482	20250319	111100	1276120	1860	1860	1860	1860	0
483	20250319	111000	1276120	1860	1860	1860	1860	0
484	20250319	110900	1276120	1860	1860	1860	1860	0
485	20250319	110800	1276120	1860	1860	1860	1860	0
486	20250319	110700	1276120	1860	1860	1860	1860	0
487	20250319	110600	1276120	1860	1860	1860	1860	0
488	20250319	110500	1276120	1860	1860	1860	1860	0
489	20250319	110400	1276120	1860	1860	1860	1860	0
490	20250319	110300	1276120	1860	1860	1860	1860	0
491	20250319	110200	1276120	1860	1860	1860	1860	0
492	20250319	110100	1276120	1860	1860	1860	1860	0
493	20250319	110000	1276120	1860	1860	1860	1860	0
494	20250319	105900	1276120	1860	1860	1860	1860	0
495	20250319	105800	1276120	1860	1860	1860	1860	0
496	20250319	105700	1276120	1860	1860	1860	1860	0
497	20250319	105600	1276120	1860	1860	1860	1860	0
498	20250319	105500	1276120	1860	1860	1860	1860	0
499	20250319	105400	1276120	1860	1860	1860	1860	0
500	20250319	105300	1276120	1860	1860	1860	1860	0
501	20250319	105200	1276120	1860	1860	1860	1860	0
502	20250319	105100	1276120	1860	1860	1860	1860	0
503	20250319	105000	1276120	1860	1860	1860	1860	0
504	20250319	104900	1276120	1860	1860	1860	1860	0
505	20250319	104800	1276120	1860	1860	1860	1860	0
506	20250319	104700	1276120	1860	1860	1860	1860	0
507	20250319	104600	1276120	1860	1860	1860	1860	0
508	20250319	104500	1276120	1860	1860	1860	1860	0
509	20250319	104400	1276120	1860	1860	1860	1860	0
510	20250319	104300	1276120	1860	1860	1860	1860	0
511	20250319	104200	1276120	1860	1860	1860	1860	0
512	20250319	104100	1276120	1860	1860	1860	1860	0
513	20250319	104000	1276120	1860	1860	1860	1860	0
514	20250319	103900	1276120	1860	1860	1860	1860	0
515	20250319	103800	1276120	1860	1860	1860	1860	0
516	20250319	103700	1276120	1860	1860	1860	1860	0
517	20250319	103600	1276120	1860	1860	1860	1860	0
518	20250319	103500	1276120	1860	1860	1860	1860	0
519	20250319	103400	1276120	1860	1860	1860	1860	0
520	20250319	103300	1276120	1860	1860	1860	1860	0
521	20250319	103200	1276120	1860	1860	1860	1860	0
522	20250319	103100	1276120	1860	1860	1860	1860	0
523	20250319	103000	1276120	1860	1860	1860	1860	0
524	20250319	102900	1276120	1860	1860	1860	1860	0
525	20250319	102800	1276120	1860	1860	1860	1860	0
526	20250319	102700	1276120	1860	1860	1860	1860	0
527	20250319	102600	1276120	1860	1860	1860	1860	0
528	20250319	102500	1276120	1860	1860	1860	1860	0
529	20250319	102400	1276120	1860	1860	1860	1860	41
530	20250319	102300	1199860	1859	1859	1859	1859	60
531	20250319	102200	1088320	1860	1862	1862	1860	240
532	20250319	102100	641820	1873	1873	1873	1873	0
533	20250319	102000	641820	1873	1873	1873	1873	0
534	20250319	101900	641820	1873	1873	1873	1873	0
535	20250319	101800	641820	1873	1873	1873	1873	0
536	20250319	101700	641820	1873	1873	1873	1873	0
537	20250319	101600	641820	1873	1873	1873	1873	0
538	20250319	101500	641820	1873	1873	1873	1873	0
539	20250319	101400	641820	1873	1873	1873	1873	0
540	20250319	101300	641820	1873	1873	1873	1873	0
541	20250319	101200	641820	1873	1873	1873	1873	0
542	20250319	101100	641820	1873	1873	1873	1873	0
543	20250319	101000	641820	1873	1873	1873	1873	0
544	20250319	100900	641820	1873	1873	1873	1873	0
545	20250319	100800	641820	1873	1873	1873	1873	2
546	20250319	100700	638074	1862	1862	1862	1862	0
547	20250319	100600	638074	1862	1862	1862	1862	0
548	20250319	100500	638074	1862	1862	1862	1862	0
549	20250319	100400	638074	1862	1862	1862	1862	0
550	20250319	100300	638074	1862	1862	1862	1862	0
551	20250319	100200	638074	1862	1862	1862	1862	0
552	20250319	100100	638074	1862	1862	1862	1862	204
553	20250319	100000	258226	1873	1873	1873	1873	0
554	20250319	095900	258226	1873	1873	1873	1873	0
555	20250319	095800	258226	1873	1873	1873	1873	0
556	20250319	095700	258226	1873	1873	1873	1873	0
557	20250319	095600	258226	1873	1873	1873	1873	0
558	20250319	095500	258226	1873	1873	1873	1873	0
559	20250319	095400	258226	1873	1873	1873	1873	0
560	20250319	095300	258226	1873	1873	1873	1873	0
561	20250319	095200	258226	1873	1873	1873	1873	0
562	20250319	095100	258226	1873	1873	1873	1873	0
563	20250319	095000	258226	1873	1873	1873	1873	0
564	20250319	094900	258226	1873	1873	1873	1873	100
565	20250319	094800	70926	1862	1862	1862	1862	0
566	20250319	094700	70926	1862	1862	1862	1862	1
567	20250319	094600	69064	1873	1873	1873	1873	0
568	20250319	094500	69064	1873	1873	1873	1873	1
569	20250319	094400	67191	1873	1873	1873	1873	1
570	20250319	094300	65318	1862	1862	1862	1862	0
571	20250319	094200	65318	1862	1862	1862	1862	0
572	20250319	094100	65318	1862	1862	1862	1862	0
573	20250319	094000	65318	1862	1862	1862	1862	0
574	20250319	093900	65318	1862	1862	1862	1862	0
575	20250319	093800	65318	1862	1862	1862	1862	0
576	20250319	093700	65318	1862	1862	1862	1862	0
577	20250319	093600	65318	1862	1862	1862	1862	0
578	20250319	093500	65318	1862	1870	1870	1862	27
579	20250319	093400	14988	1873	1873	1873	1873	0
580	20250319	093300	14988	1873	1873	1873	1873	0
581	20250319	093200	14988	1873	1873	1873	1873	0
582	20250319	093100	14988	1873	1873	1873	1873	0
583	20250319	093000	14988	1873	1873	1873	1873	0
584	20250319	092900	14988	1873	1873	1873	1873	0
585	20250319	092800	14988	1873	1873	1873	1873	0
586	20250319	092700	14988	1873	1873	1873	1873	0
587	20250319	092600	14988	1873	1873	1873	1873	0
588	20250319	092500	14988	1873	1873	1873	1873	0
589	20250319	092400	14988	1873	1873	1873	1873	6
590	20250319	092300	3750	1875	1875	1875	1875	0
591	20250319	092200	3750	1875	1875	1875	1875	0
592	20250319	092100	3750	1875	1875	1875	1875	0
593	20250319	092000	3750	1875	1875	1875	1875	0
594	20250319	091900	3750	1875	1875	1875	1875	0
595	20250319	091800	3750	1875	1875	1875	1875	0
596	20250319	091700	3750	1875	1875	1875	1875	0
597	20250319	091600	3750	1875	1875	1875	1875	0
598	20250319	091500	3750	1875	1875	1875	1875	0
599	20250319	091400	3750	1875	1875	1875	1875	0
600	20250319	091300	3750	1875	1875	1875	1875	0
601	20250319	091200	3750	1875	1875	1875	1875	0
602	20250319	091100	3750	1875	1875	1875	1875	0
603	20250319	091000	3750	1875	1875	1875	1875	0
604	20250319	090900	3750	1875	1875	1875	1875	0
605	20250319	090800	3750	1875	1875	1875	1875	2
606	20250319	090700	0	1875	1875	1875	1875	0
607	20250319	090600	0	1875	1875	1875	1875	0
608	20250319	090500	0	1875	1875	1875	1875	0
609	20250319	090400	0	1875	1875	1875	1875	0
610	20250319	090300	0	1875	1875	1875	1875	0
611	20250319	090200	0	1875	1875	1875	1875	0
612	20250319	090100	0	1875	1875	1875	1875	0
613	20250319	090000	0	1875	1875	1875	1875	0