KissMeData/024070/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190800	8249706	1865	1865	1865	1865	30
3	20250328	190700	8249706	1865	1865	1865	1865	0
4	20250328	190600	8249706	1865	1865	1865	1865	0
5	20250328	190500	8249706	1865	1865	1865	1865	0
6	20250328	190400	8249706	1865	1865	1865	1865	0
7	20250328	190300	8249706	1865	1865	1865	1865	0
8	20250328	190200	8249706	1865	1865	1865	1865	0
9	20250328	190100	8249706	1865	1865	1865	1865	0
10	20250328	190000	8249706	1865	1865	1865	1865	0
11	20250328	185900	8249706	1865	1865	1865	1865	0
12	20250328	185800	8249706	1865	1865	1865	1865	0
13	20250328	185700	8249706	1865	1865	1865	1865	0
14	20250328	185600	8249706	1865	1865	1865	1865	0
15	20250328	185500	8249706	1865	1865	1865	1865	0
16	20250328	185400	8249706	1865	1865	1865	1865	0
17	20250328	185300	8249706	1865	1865	1865	1865	0
18	20250328	185200	8249706	1865	1865	1865	1865	0
19	20250328	185100	8249706	1865	1865	1865	1865	0
20	20250328	185000	8249706	1865	1865	1865	1865	0
21	20250328	184900	8249706	1865	1865	1865	1865	0
22	20250328	184800	8249706	1865	1865	1865	1865	0
23	20250328	184700	8249706	1865	1865	1865	1865	0
24	20250328	184600	8249706	1865	1865	1865	1865	0
25	20250328	184500	8249706	1865	1865	1865	1865	0
26	20250328	184400	8249706	1865	1865	1865	1865	0
27	20250328	184300	8249706	1865	1865	1865	1865	0
28	20250328	184200	8249706	1865	1865	1865	1865	0
29	20250328	184100	8249706	1865	1865	1865	1865	0
30	20250328	184000	8249706	1865	1865	1865	1865	0
31	20250328	183900	8249706	1865	1865	1865	1865	0
32	20250328	183800	8249706	1865	1865	1865	1865	30
33	20250328	183700	8249706	1865	1865	1865	1865	0
34	20250328	183600	8249706	1865	1865	1865	1865	0
35	20250328	183500	8249706	1865	1865	1865	1865	0
36	20250328	183400	8249706	1865	1865	1865	1865	0
37	20250328	183300	8249706	1865	1865	1865	1865	0
38	20250328	183200	8249706	1865	1865	1865	1865	0
39	20250328	183100	8249706	1865	1865	1865	1865	0
40	20250328	183000	8249706	1865	1865	1865	1865	0
41	20250328	182900	8249706	1865	1865	1865	1865	0
42	20250328	182800	8249706	1865	1865	1865	1865	0
43	20250328	182700	8249706	1865	1865	1865	1865	0
44	20250328	182600	8249706	1865	1865	1865	1865	0
45	20250328	182500	8249706	1865	1865	1865	1865	0
46	20250328	182400	8249706	1865	1865	1865	1865	0
47	20250328	182300	8249706	1865	1865	1865	1865	0
48	20250328	182200	8249706	1865	1865	1865	1865	0
49	20250328	182100	8249706	1865	1865	1865	1865	0
50	20250328	182000	8249706	1865	1865	1865	1865	0
51	20250328	181900	8249706	1865	1865	1865	1865	0
52	20250328	181800	8249706	1865	1865	1865	1865	0
53	20250328	181700	8249706	1865	1865	1865	1865	0
54	20250328	181600	8249706	1865	1865	1865	1865	0
55	20250328	181500	8249706	1865	1865	1865	1865	0
56	20250328	181400	8249706	1865	1865	1865	1865	0
57	20250328	181300	8249706	1865	1865	1865	1865	0
58	20250328	181200	8249706	1865	1865	1865	1865	0
59	20250328	181100	8249706	1865	1865	1865	1865	0
60	20250328	181000	8249706	1865	1865	1865	1865	0
61	20250328	180900	8249706	1865	1865	1865	1865	0
62	20250328	180800	8249706	1865	1865	1865	1865	30
63	20250328	180700	8249706	1865	1865	1865	1865	0
64	20250328	180600	8249706	1865	1865	1865	1865	0
65	20250328	180500	8249706	1865	1865	1865	1865	0
66	20250328	180400	8249706	1865	1865	1865	1865	0
67	20250328	180300	8249706	1865	1865	1865	1865	0
68	20250328	180200	8249706	1865	1865	1865	1865	0
69	20250328	180100	8249706	1865	1865	1865	1865	0
70	20250328	180000	8249706	1865	1865	1865	1865	0
71	20250328	175900	8249706	1865	1865	1865	1865	0
72	20250328	175800	8249706	1865	1865	1865	1865	0
73	20250328	175700	8249706	1865	1865	1865	1865	0
74	20250328	175600	8249706	1865	1865	1865	1865	0
75	20250328	175500	8249706	1865	1865	1865	1865	0
76	20250328	175400	8249706	1865	1865	1865	1865	0
77	20250328	175300	8249706	1865	1865	1865	1865	0
78	20250328	175200	8249706	1865	1865	1865	1865	0
79	20250328	175100	8249706	1865	1865	1865	1865	0
80	20250328	175000	8249706	1865	1865	1865	1865	0
81	20250328	174900	8249706	1865	1865	1865	1865	0
82	20250328	174800	8249706	1865	1865	1865	1865	0
83	20250328	174700	8249706	1865	1865	1865	1865	0
84	20250328	174600	8249706	1865	1865	1865	1865	0
85	20250328	174500	8249706	1865	1865	1865	1865	0
86	20250328	174400	8249706	1865	1865	1865	1865	0
87	20250328	174300	8249706	1865	1865	1865	1865	0
88	20250328	174200	8249706	1865	1865	1865	1865	0
89	20250328	174100	8249706	1865	1865	1865	1865	0
90	20250328	174000	8249706	1865	1865	1865	1865	0
91	20250328	173900	8249706	1865	1865	1865	1865	0
92	20250328	173800	8249706	1865	1865	1865	1865	30
93	20250328	173700	8249706	1865	1865	1865	1865	0
94	20250328	173600	8249706	1865	1865	1865	1865	0
95	20250328	173500	8249706	1865	1865	1865	1865	0
96	20250328	173400	8249706	1865	1865	1865	1865	0
97	20250328	173300	8249706	1865	1865	1865	1865	0
98	20250328	173200	8249706	1865	1865	1865	1865	0
99	20250328	173100	8249706	1865	1865	1865	1865	0
100	20250328	173000	8249706	1865	1865	1865	1865	0
101	20250328	172900	8249706	1865	1865	1865	1865	0
102	20250328	172800	8249706	1865	1865	1865	1865	0
103	20250328	172700	8249706	1865	1865	1865	1865	0
104	20250328	172600	8249706	1865	1865	1865	1865	0
105	20250328	172500	8249706	1865	1865	1865	1865	0
106	20250328	172400	8249706	1865	1865	1865	1865	0
107	20250328	172300	8249706	1865	1865	1865	1865	0
108	20250328	172200	8249706	1865	1865	1865	1865	0
109	20250328	172100	8249706	1865	1865	1865	1865	0
110	20250328	172000	8249706	1865	1865	1865	1865	0
111	20250328	171900	8249706	1865	1865	1865	1865	0
112	20250328	171800	8249706	1865	1865	1865	1865	0
113	20250328	171700	8249706	1865	1865	1865	1865	0
114	20250328	171600	8249706	1865	1865	1865	1865	0
115	20250328	171500	8249706	1865	1865	1865	1865	0
116	20250328	171400	8249706	1865	1865	1865	1865	0
117	20250328	171300	8249706	1865	1865	1865	1865	0
118	20250328	171200	8249706	1865	1865	1865	1865	0
119	20250328	171100	8249706	1865	1865	1865	1865	0
120	20250328	171000	8249706	1865	1865	1865	1865	0
121	20250328	170900	8249706	1865	1865	1865	1865	0
122	20250328	170800	8249706	1865	1865	1865	1865	30
123	20250328	170700	8249706	1865	1865	1865	1865	0
124	20250328	170600	8249706	1865	1865	1865	1865	0
125	20250328	170500	8249706	1865	1865	1865	1865	0
126	20250328	170400	8249706	1865	1865	1865	1865	0
127	20250328	170300	8249706	1865	1865	1865	1865	0
128	20250328	170200	8249706	1865	1865	1865	1865	0
129	20250328	170100	8249706	1865	1865	1865	1865	0
130	20250328	170000	8249706	1865	1865	1865	1865	0
131	20250328	165900	8249706	1865	1865	1865	1865	0
132	20250328	165800	8249706	1865	1865	1865	1865	0
133	20250328	165700	8249706	1865	1865	1865	1865	0
134	20250328	165600	8249706	1865	1865	1865	1865	0
135	20250328	165500	8249706	1865	1865	1865	1865	0
136	20250328	165400	8249706	1865	1865	1865	1865	0
137	20250328	165300	8249706	1865	1865	1865	1865	0
138	20250328	165200	8249706	1865	1865	1865	1865	0
139	20250328	165100	8249706	1865	1865	1865	1865	0
140	20250328	165000	8249706	1865	1865	1865	1865	0
141	20250328	164900	8249706	1865	1865	1865	1865	0
142	20250328	164800	8249706	1865	1865	1865	1865	0
143	20250328	164700	8249706	1865	1865	1865	1865	0
144	20250328	164600	8249706	1865	1865	1865	1865	0
145	20250328	164500	8249706	1865	1865	1865	1865	0
146	20250328	164400	8249706	1865	1865	1865	1865	0
147	20250328	164300	8249706	1865	1865	1865	1865	0
148	20250328	164200	8249706	1865	1865	1865	1865	0
149	20250328	164100	8249706	1865	1865	1865	1865	0
150	20250328	164000	8249706	1865	1865	1865	1865	0
151	20250328	163900	8249706	1865	1865	1865	1865	0
152	20250328	163800	8249706	1865	1865	1865	1865	30
153	20250328	163700	8249706	1865	1865	1865	1865	0
154	20250328	163600	8249706	1865	1865	1865	1865	0
155	20250328	163500	8249706	1865	1865	1865	1865	0
156	20250328	163400	8249706	1865	1865	1865	1865	0
157	20250328	163300	8249706	1865	1865	1865	1865	0
158	20250328	163200	8249706	1865	1865	1865	1865	0
159	20250328	163100	8249706	1865	1865	1865	1865	0
160	20250328	163000	8249706	1865	1865	1865	1865	0
161	20250328	162900	8249706	1865	1865	1865	1865	0
162	20250328	162800	8249706	1865	1865	1865	1865	0
163	20250328	162700	8249706	1865	1865	1865	1865	0
164	20250328	162600	8249706	1865	1865	1865	1865	0
165	20250328	162500	8249706	1865	1865	1865	1865	0
166	20250328	162400	8249706	1865	1865	1865	1865	0
167	20250328	162300	8249706	1865	1865	1865	1865	0
168	20250328	162200	8249706	1865	1865	1865	1865	0
169	20250328	162100	8249706	1865	1865	1865	1865	0
170	20250328	162000	8249706	1865	1865	1865	1865	0
171	20250328	161900	8249706	1865	1865	1865	1865	0
172	20250328	161800	8249706	1865	1865	1865	1865	0
173	20250328	161700	8249706	1865	1865	1865	1865	0
174	20250328	161600	8249706	1865	1865	1865	1865	0
175	20250328	161500	8249706	1865	1865	1865	1865	0
176	20250328	161400	8249706	1865	1865	1865	1865	0
177	20250328	161300	8249706	1865	1865	1865	1865	0
178	20250328	161200	8249706	1865	1865	1865	1865	0
179	20250328	161100	8249706	1865	1865	1865	1865	0
180	20250328	161000	8249706	1865	1865	1865	1865	0
181	20250328	160900	8249706	1865	1865	1865	1865	0
182	20250328	160800	8249706	1865	1865	1865	1865	30
183	20250328	160700	8249706	1865	1865	1865	1865	0
184	20250328	160600	8249706	1865	1865	1865	1865	0
185	20250328	160500	8249706	1865	1865	1865	1865	0
186	20250328	160400	8249706	1865	1865	1865	1865	0
187	20250328	160300	8249706	1865	1865	1865	1865	0
188	20250328	160200	8249706	1865	1865	1865	1865	0
189	20250328	160100	8249706	1865	1865	1865	1865	0
190	20250328	160000	8249706	1865	1865	1865	1865	0
191	20250328	155900	8249706	1865	1865	1865	1865	0
192	20250328	155800	8249706	1865	1865	1865	1865	0
193	20250328	155700	8249706	1865	1865	1865	1865	0
194	20250328	155600	8249706	1865	1865	1865	1865	0
195	20250328	155500	8249706	1865	1865	1865	1865	0
196	20250328	155400	8249706	1865	1865	1865	1865	0
197	20250328	155300	8249706	1865	1865	1865	1865	0
198	20250328	155200	8249706	1865	1865	1865	1865	0
199	20250328	155100	8249706	1865	1865	1865	1865	0
200	20250328	155000	8249706	1865	1865	1865	1865	0
201	20250328	154900	8249706	1865	1865	1865	1865	0
202	20250328	154800	8249706	1865	1865	1865	1865	0
203	20250328	154700	8249706	1865	1865	1865	1865	0
204	20250328	154600	8249706	1865	1865	1865	1865	0
205	20250328	154500	8249706	1865	1865	1865	1865	0
206	20250328	154400	8249706	1865	1865	1865	1865	0
207	20250328	154300	8249706	1865	1865	1865	1865	0
208	20250328	154200	8249706	1865	1865	1865	1865	0
209	20250328	154100	8249706	1865	1865	1865	1865	0
210	20250328	154000	8249706	1865	1865	1865	1865	0
211	20250328	153900	8249706	1865	1865	1865	1865	0
212	20250328	153800	8249706	1865	1865	1865	1865	30
213	20250328	153700	8249706	1865	1865	1865	1865	0
214	20250328	153600	8249706	1865	1865	1865	1865	0
215	20250328	153500	8249706	1865	1865	1865	1865	0
216	20250328	153400	8249706	1865	1865	1865	1865	0
217	20250328	153300	8249706	1865	1865	1865	1865	0
218	20250328	153200	8249706	1865	1865	1865	1865	0
219	20250328	153100	8249706	1865	1865	1865	1865	0
220	20250328	153000	8249706	1865	1865	1865	1865	30
221	20250328	152900	8193756	1866	1866	1866	1866	0
222	20250328	152800	8193756	1866	1866	1866	1866	0
223	20250328	152700	8193756	1866	1866	1866	1866	0
224	20250328	152600	8193756	1866	1866	1866	1866	0
225	20250328	152500	8193756	1866	1866	1866	1866	0
226	20250328	152400	8193756	1866	1866	1866	1866	0
227	20250328	152300	8193756	1866	1866	1866	1866	0
228	20250328	152200	8193756	1866	1866	1866	1866	0
229	20250328	152100	8193756	1866	1866	1866	1866	0
230	20250328	152000	8193756	1866	1866	1866	1866	0
231	20250328	151900	8193756	1866	1866	1866	1866	0
232	20250328	151800	8193756	1866	1866	1866	1866	0
233	20250328	151700	8193756	1866	1866	1866	1866	0
234	20250328	151600	8193756	1866	1866	1866	1866	0
235	20250328	151500	8193756	1866	1866	1866	1866	0
236	20250328	151400	8193756	1866	1866	1866	1866	0
237	20250328	151300	8193756	1866	1866	1866	1866	0
238	20250328	151200	8193756	1866	1866	1866	1866	0
239	20250328	151100	8193756	1866	1865	1866	1865	11
240	20250328	151000	8173240	1865	1865	1865	1865	0
241	20250328	150900	8173240	1865	1865	1865	1865	0
242	20250328	150800	8173240	1865	1865	1865	1865	0
243	20250328	150700	8173240	1865	1865	1865	1865	0
244	20250328	150600	8173240	1865	1865	1865	1865	1
245	20250328	150500	8171375	1858	1858	1858	1858	0
246	20250328	150400	8171375	1858	1858	1858	1858	0
247	20250328	150300	8171375	1858	1858	1858	1858	0
248	20250328	150200	8171375	1858	1858	1858	1858	0
249	20250328	150100	8171375	1858	1858	1858	1858	0
250	20250328	150000	8171375	1858	1858	1858	1858	21
251	20250328	145900	8132357	1866	1866	1866	1866	0
252	20250328	145800	8132357	1866	1866	1866	1866	0
253	20250328	145700	8132357	1866	1866	1866	1866	0
254	20250328	145600	8132357	1866	1866	1866	1866	0
255	20250328	145500	8132357	1866	1866	1866	1866	0
256	20250328	145400	8132357	1866	1866	1866	1866	0
257	20250328	145300	8132357	1866	1866	1866	1866	1
258	20250328	145200	8130491	1868	1868	1868	1868	0
259	20250328	145100	8130491	1868	1868	1868	1868	0
260	20250328	145000	8130491	1868	1868	1868	1868	0
261	20250328	144900	8130491	1868	1868	1868	1868	0
262	20250328	144800	8130491	1868	1868	1868	1868	0
263	20250328	144700	8130491	1868	1868	1868	1868	0
264	20250328	144600	8130491	1868	1868	1868	1868	0
265	20250328	144500	8130491	1868	1868	1868	1868	0
266	20250328	144400	8130491	1868	1868	1868	1868	0
267	20250328	144300	8130491	1868	1868	1868	1868	0
268	20250328	144200	8130491	1868	1868	1868	1868	0
269	20250328	144100	8130491	1868	1868	1868	1868	0
270	20250328	144000	8130491	1868	1868	1868	1868	0
271	20250328	143900	8130491	1868	1868	1868	1868	0
272	20250328	143800	8130491	1868	1868	1868	1868	0
273	20250328	143700	8130491	1868	1868	1868	1868	0
274	20250328	143600	8130491	1868	1868	1868	1868	0
275	20250328	143500	8130491	1868	1868	1868	1868	0
276	20250328	143400	8130491	1868	1868	1868	1868	0
277	20250328	143300	8130491	1868	1868	1868	1868	0
278	20250328	143200	8130491	1868	1868	1868	1868	0
279	20250328	143100	8130491	1868	1868	1868	1868	0
280	20250328	143000	8130491	1868	1868	1868	1868	1
281	20250328	142900	8128623	1859	1859	1859	1859	0
282	20250328	142800	8128623	1859	1863	1863	1859	480
283	20250328	142700	7235894	1869	1869	1869	1869	0
284	20250328	142600	7235894	1869	1869	1869	1869	0
285	20250328	142500	7235894	1869	1869	1869	1869	0
286	20250328	142400	7235894	1869	1869	1869	1869	0
287	20250328	142300	7235894	1869	1869	1869	1869	0
288	20250328	142200	7235894	1869	1869	1869	1869	0
289	20250328	142100	7235894	1869	1869	1869	1869	0
290	20250328	142000	7235894	1869	1869	1869	1869	0
291	20250328	141900	7235894	1869	1869	1869	1869	0
292	20250328	141800	7235894	1869	1869	1869	1869	0
293	20250328	141700	7235894	1869	1869	1869	1869	20
294	20250328	141600	7198514	1877	1877	1877	1877	0
295	20250328	141500	7198514	1877	1877	1877	1877	0
296	20250328	141400	7198514	1877	1877	1877	1877	0
297	20250328	141300	7198514	1877	1877	1877	1877	0
298	20250328	141200	7198514	1877	1877	1877	1877	0
299	20250328	141100	7198514	1877	1877	1877	1877	0
300	20250328	141000	7198514	1877	1877	1877	1877	0
301	20250328	140900	7198514	1877	1877	1877	1877	0
302	20250328	140800	7198514	1877	1877	1877	1877	0
303	20250328	140700	7198514	1877	1877	1877	1877	0
304	20250328	140600	7198514	1877	1877	1877	1877	0
305	20250328	140500	7198514	1877	1877	1877	1877	0
306	20250328	140400	7198514	1877	1877	1877	1877	0
307	20250328	140300	7198514	1877	1877	1877	1877	0
308	20250328	140200	7198514	1877	1877	1877	1877	0
309	20250328	140100	7198514	1877	1877	1877	1877	0
310	20250328	140000	7198514	1877	1877	1877	1877	0
311	20250328	135900	7198514	1877	1877	1877	1877	0
312	20250328	135800	7198514	1877	1877	1877	1877	0
313	20250328	135700	7198514	1877	1877	1877	1877	0
314	20250328	135600	7198514	1877	1877	1877	1877	0
315	20250328	135500	7198514	1877	1877	1877	1877	0
316	20250328	135400	7198514	1877	1877	1877	1877	0
317	20250328	135300	7198514	1877	1877	1877	1877	0
318	20250328	135200	7198514	1877	1877	1877	1877	0
319	20250328	135100	7198514	1877	1877	1877	1877	0
320	20250328	135000	7198514	1877	1877	1877	1877	0
321	20250328	134900	7198514	1877	1876	1877	1876	2
322	20250328	134800	7194761	1863	1863	1863	1863	0
323	20250328	134700	7194761	1863	1863	1863	1863	0
324	20250328	134600	7194761	1863	1863	1863	1863	0
325	20250328	134500	7194761	1863	1863	1863	1863	0
326	20250328	134400	7194761	1863	1863	1863	1863	0
327	20250328	134300	7194761	1863	1863	1863	1863	0
328	20250328	134200	7194761	1863	1863	1863	1863	0
329	20250328	134100	7194761	1863	1863	1863	1863	1
330	20250328	134000	7192898	1877	1877	1877	1877	1
331	20250328	133900	7191021	1880	1880	1880	1880	0
332	20250328	133800	7191021	1880	1880	1880	1880	0
333	20250328	133700	7191021	1880	1880	1880	1880	0
334	20250328	133600	7191021	1880	1880	1880	1880	0
335	20250328	133500	7191021	1880	1880	1880	1880	0
336	20250328	133400	7191021	1880	1880	1880	1880	0
337	20250328	133300	7191021	1880	1880	1880	1880	0
338	20250328	133200	7191021	1880	1880	1880	1880	0
339	20250328	133100	7191021	1880	1880	1880	1880	0
340	20250328	133000	7191021	1880	1880	1880	1880	0
341	20250328	132900	7191021	1880	1880	1880	1880	0
342	20250328	132800	7191021	1880	1880	1880	1880	0
343	20250328	132700	7191021	1880	1880	1880	1880	0
344	20250328	132600	7191021	1880	1880	1880	1880	0
345	20250328	132500	7191021	1880	1880	1880	1880	0
346	20250328	132400	7191021	1880	1880	1880	1880	0
347	20250328	132300	7191021	1880	1880	1880	1880	0
348	20250328	132200	7191021	1880	1880	1880	1880	0
349	20250328	132100	7191021	1880	1880	1880	1880	0
350	20250328	132000	7191021	1880	1880	1880	1880	0
351	20250328	131900	7191021	1880	1880	1880	1880	0
352	20250328	131800	7191021	1880	1880	1880	1880	0
353	20250328	131700	7191021	1880	1880	1880	1880	0
354	20250328	131600	7191021	1880	1880	1880	1880	0
355	20250328	131500	7191021	1880	1880	1880	1880	0
356	20250328	131400	7191021	1880	1880	1880	1880	0
357	20250328	131300	7191021	1880	1880	1880	1880	0
358	20250328	131200	7191021	1880	1880	1880	1880	0
359	20250328	131100	7191021	1880	1880	1880	1880	0
360	20250328	131000	7191021	1880	1880	1880	1880	0
361	20250328	130900	7191021	1880	1880	1880	1880	0
362	20250328	130800	7191021	1880	1880	1880	1880	0
363	20250328	130700	7191021	1880	1880	1880	1880	0
364	20250328	130600	7191021	1880	1880	1880	1880	0
365	20250328	130500	7191021	1880	1880	1880	1880	0
366	20250328	130400	7191021	1880	1880	1880	1880	0
367	20250328	130300	7191021	1880	1880	1880	1880	0
368	20250328	130200	7191021	1880	1880	1880	1880	0
369	20250328	130100	7191021	1880	1880	1880	1880	0
370	20250328	130000	7191021	1880	1880	1880	1880	0
371	20250328	125900	7191021	1880	1880	1880	1880	0
372	20250328	125800	7191021	1880	1880	1880	1880	0
373	20250328	125700	7191021	1880	1880	1880	1880	0
374	20250328	125600	7191021	1880	1880	1880	1880	0
375	20250328	125500	7191021	1880	1880	1880	1880	0
376	20250328	125400	7191021	1880	1880	1880	1880	0
377	20250328	125300	7191021	1880	1880	1880	1880	0
378	20250328	125200	7191021	1880	1880	1880	1880	0
379	20250328	125100	7191021	1880	1880	1880	1880	0
380	20250328	125000	7191021	1880	1880	1880	1880	0
381	20250328	124900	7191021	1880	1880	1880	1880	0
382	20250328	124800	7191021	1880	1880	1880	1880	0
383	20250328	124700	7191021	1880	1880	1880	1880	0
384	20250328	124600	7191021	1880	1880	1880	1880	0
385	20250328	124500	7191021	1880	1880	1880	1880	0
386	20250328	124400	7191021	1880	1880	1880	1880	0
387	20250328	124300	7191021	1880	1880	1880	1880	0
388	20250328	124200	7191021	1880	1880	1880	1880	0
389	20250328	124100	7191021	1880	1880	1880	1880	0
390	20250328	124000	7191021	1880	1880	1880	1880	0
391	20250328	123900	7191021	1880	1880	1880	1880	0
392	20250328	123800	7191021	1880	1880	1880	1880	0
393	20250328	123700	7191021	1880	1880	1880	1880	0
394	20250328	123600	7191021	1880	1880	1880	1880	0
395	20250328	123500	7191021	1880	1880	1880	1880	0
396	20250328	123400	7191021	1880	1880	1880	1880	0
397	20250328	123300	7191021	1880	1880	1880	1880	0
398	20250328	123200	7191021	1880	1880	1880	1880	0
399	20250328	123100	7191021	1880	1880	1880	1880	0
400	20250328	123000	7191021	1880	1880	1880	1880	0
401	20250328	122900	7191021	1880	1880	1880	1880	0
402	20250328	122800	7191021	1880	1880	1880	1880	0
403	20250328	122700	7191021	1880	1880	1880	1880	0
404	20250328	122600	7191021	1880	1880	1880	1880	0
405	20250328	122500	7191021	1880	1880	1880	1880	0
406	20250328	122400	7191021	1880	1880	1880	1880	0
407	20250328	122300	7191021	1880	1880	1880	1880	0
408	20250328	122200	7191021	1880	1880	1880	1880	0
409	20250328	122100	7191021	1880	1880	1880	1880	0
410	20250328	122000	7191021	1880	1880	1880	1880	0
411	20250328	121900	7191021	1880	1880	1880	1880	0
412	20250328	121800	7191021	1880	1880	1880	1880	0
413	20250328	121700	7191021	1880	1880	1880	1880	0
414	20250328	121600	7191021	1880	1880	1880	1880	0
415	20250328	121500	7191021	1880	1880	1880	1880	0
416	20250328	121400	7191021	1880	1880	1880	1880	0
417	20250328	121300	7191021	1880	1880	1880	1880	0
418	20250328	121200	7191021	1880	1864	1880	1862	14
419	20250328	121100	7164855	1880	1880	1880	1880	0
420	20250328	121000	7164855	1880	1880	1880	1880	0
421	20250328	120900	7164855	1880	1880	1880	1880	0
422	20250328	120800	7164855	1880	1880	1880	1880	50
423	20250328	120700	7070855	1880	1880	1880	1880	0
424	20250328	120600	7070855	1880	1880	1880	1880	0
425	20250328	120500	7070855	1880	1880	1880	1880	0
426	20250328	120400	7070855	1880	1880	1880	1880	0
427	20250328	120300	7070855	1880	1880	1880	1880	0
428	20250328	120200	7070855	1880	1880	1880	1880	0
429	20250328	120100	7070855	1880	1880	1880	1880	0
430	20250328	120000	7070855	1880	1880	1880	1880	0
431	20250328	115900	7070855	1880	1880	1880	1880	0
432	20250328	115800	7070855	1880	1880	1880	1880	0
433	20250328	115700	7070855	1880	1880	1880	1880	0
434	20250328	115600	7070855	1880	1880	1880	1880	0
435	20250328	115500	7070855	1880	1880	1880	1880	0
436	20250328	115400	7070855	1880	1880	1880	1880	0
437	20250328	115300	7070855	1880	1880	1880	1880	0
438	20250328	115200	7070855	1880	1880	1880	1880	0
439	20250328	115100	7070855	1880	1880	1880	1880	0
440	20250328	115000	7070855	1880	1880	1880	1880	0
441	20250328	114900	7070855	1880	1880	1880	1880	0
442	20250328	114800	7070855	1880	1879	1880	1879	10
443	20250328	114700	7052062	1879	1879	1879	1879	0
444	20250328	114600	7052062	1879	1879	1879	1879	0
445	20250328	114500	7052062	1879	1879	1879	1879	0
446	20250328	114400	7052062	1879	1879	1879	1879	0
447	20250328	114300	7052062	1879	1879	1879	1879	0
448	20250328	114200	7052062	1879	1879	1879	1879	0
449	20250328	114100	7052062	1879	1879	1879	1879	0
450	20250328	114000	7052062	1879	1879	1879	1879	0
451	20250328	113900	7052062	1879	1879	1879	1879	0
452	20250328	113800	7052062	1879	1879	1879	1879	0
453	20250328	113700	7052062	1879	1879	1879	1879	0
454	20250328	113600	7052062	1879	1879	1879	1879	0
455	20250328	113500	7052062	1879	1879	1879	1879	0
456	20250328	113400	7052062	1879	1879	1879	1879	0
457	20250328	113300	7052062	1879	1879	1879	1879	0
458	20250328	113200	7052062	1879	1879	1879	1879	0
459	20250328	113100	7052062	1879	1879	1879	1879	0
460	20250328	113000	7052062	1879	1879	1879	1879	0
461	20250328	112900	7052062	1879	1879	1879	1879	0
462	20250328	112800	7052062	1879	1879	1879	1879	0
463	20250328	112700	7052062	1879	1879	1879	1879	0
464	20250328	112600	7052062	1879	1879	1879	1879	0
465	20250328	112500	7052062	1879	1864	1879	1860	501
466	20250328	112400	6119924	1880	1880	1880	1880	0
467	20250328	112300	6119924	1880	1880	1880	1880	0
468	20250328	112200	6119924	1880	1880	1880	1880	0
469	20250328	112100	6119924	1880	1880	1880	1880	0
470	20250328	112000	6119924	1880	1880	1880	1880	0
471	20250328	111900	6119924	1880	1880	1880	1880	0
472	20250328	111800	6119924	1880	1880	1880	1880	0
473	20250328	111700	6119924	1880	1880	1880	1880	0
474	20250328	111600	6119924	1880	1880	1880	1880	0
475	20250328	111500	6119924	1880	1880	1880	1880	0
476	20250328	111400	6119924	1880	1880	1880	1880	0
477	20250328	111300	6119924	1880	1880	1880	1880	0
478	20250328	111200	6119924	1880	1879	1880	1879	4
479	20250328	111100	6112407	1879	1879	1879	1879	1
480	20250328	111000	6110528	1861	1861	1861	1861	0
481	20250328	110900	6110528	1861	1880	1880	1861	16
482	20250328	110800	6080727	1880	1880	1880	1880	0
483	20250328	110700	6080727	1880	1880	1880	1880	0
484	20250328	110600	6080727	1880	1880	1880	1880	0
485	20250328	110500	6080727	1880	1880	1880	1880	0
486	20250328	110400	6080727	1880	1880	1880	1880	0
487	20250328	110300	6080727	1880	1880	1880	1880	0
488	20250328	110200	6080727	1880	1880	1880	1880	0
489	20250328	110100	6080727	1880	1880	1880	1880	0
490	20250328	110000	6080727	1880	1880	1880	1880	0
491	20250328	105900	6080727	1880	1880	1880	1880	20
492	20250328	105800	6043127	1880	1880	1880	1880	0
493	20250328	105700	6043127	1880	1880	1880	1880	1036
494	20250328	105600	4095447	1880	1880	1880	1880	0
495	20250328	105500	4095447	1880	1880	1880	1880	0
496	20250328	105400	4095447	1880	1880	1880	1880	0
497	20250328	105300	4095447	1880	1880	1880	1880	0
498	20250328	105200	4095447	1880	1880	1880	1880	0
499	20250328	105100	4095447	1880	1880	1880	1880	0
500	20250328	105000	4095447	1880	1880	1880	1880	0
501	20250328	104900	4095447	1880	1880	1880	1880	0
502	20250328	104800	4095447	1880	1880	1880	1880	0
503	20250328	104700	4095447	1880	1880	1880	1880	0
504	20250328	104600	4095447	1880	1880	1880	1880	24
505	20250328	104500	4050327	1880	1880	1880	1880	0
506	20250328	104400	4050327	1880	1880	1880	1880	0
507	20250328	104300	4050327	1880	1880	1880	1880	0
508	20250328	104200	4050327	1880	1880	1880	1880	0
509	20250328	104100	4050327	1880	1880	1880	1880	0
510	20250328	104000	4050327	1880	1880	1880	1880	0
511	20250328	103900	4050327	1880	1880	1880	1880	0
512	20250328	103800	4050327	1880	1880	1880	1880	0
513	20250328	103700	4050327	1880	1880	1880	1880	0
514	20250328	103600	4050327	1880	1880	1880	1880	0
515	20250328	103500	4050327	1880	1880	1880	1880	0
516	20250328	103400	4050327	1880	1880	1880	1880	0
517	20250328	103300	4050327	1880	1880	1880	1880	0
518	20250328	103200	4050327	1880	1880	1880	1880	0
519	20250328	103100	4050327	1880	1880	1880	1880	0
520	20250328	103000	4050327	1880	1880	1880	1880	0
521	20250328	102900	4050327	1880	1880	1880	1880	0
522	20250328	102800	4050327	1880	1880	1880	1880	0
523	20250328	102700	4050327	1880	1880	1880	1880	0
524	20250328	102600	4050327	1880	1880	1880	1880	0
525	20250328	102500	4050327	1880	1880	1880	1880	0
526	20250328	102400	4050327	1880	1880	1880	1880	0
527	20250328	102300	4050327	1880	1880	1880	1880	0
528	20250328	102200	4050327	1880	1880	1880	1880	0
529	20250328	102100	4050327	1880	1880	1880	1880	10
530	20250328	102000	4031527	1880	1880	1880	1880	0
531	20250328	101900	4031527	1880	1880	1880	1880	0
532	20250328	101800	4031527	1880	1880	1880	1880	0
533	20250328	101700	4031527	1880	1880	1880	1880	0
534	20250328	101600	4031527	1880	1880	1880	1880	0
535	20250328	101500	4031527	1880	1880	1880	1880	0
536	20250328	101400	4031527	1880	1880	1880	1880	0
537	20250328	101300	4031527	1880	1880	1880	1880	0
538	20250328	101200	4031527	1880	1880	1880	1880	0
539	20250328	101100	4031527	1880	1880	1880	1880	0
540	20250328	101000	4031527	1880	1880	1880	1880	0
541	20250328	100900	4031527	1880	1880	1880	1880	0
542	20250328	100800	4031527	1880	1880	1880	1880	0
543	20250328	100700	4031527	1880	1880	1880	1880	0
544	20250328	100600	4031527	1880	1879	1880	1879	10
545	20250328	100500	4012735	1879	1879	1879	1879	0
546	20250328	100400	4012735	1879	1879	1879	1879	0
547	20250328	100300	4012735	1879	1879	1879	1879	0
548	20250328	100200	4012735	1879	1879	1879	1879	0
549	20250328	100100	4012735	1879	1879	1879	1879	0
550	20250328	100000	4012735	1879	1879	1879	1879	1
551	20250328	095900	4010856	1860	1860	1860	1860	0
552	20250328	095800	4010856	1860	1860	1860	1860	0
553	20250328	095700	4010856	1860	1860	1860	1860	0
554	20250328	095600	4010856	1860	1862	1862	1860	364
555	20250328	095500	3333766	1880	1880	1880	1880	0
556	20250328	095400	3333766	1880	1880	1880	1880	0
557	20250328	095300	3333766	1880	1880	1880	1880	0
558	20250328	095200	3333766	1880	1880	1880	1880	0
559	20250328	095100	3333766	1880	1880	1880	1880	0
560	20250328	095000	3333766	1880	1880	1880	1880	0
561	20250328	094900	3333766	1880	1880	1880	1880	0
562	20250328	094800	3333766	1880	1880	1880	1880	0
563	20250328	094700	3333766	1880	1880	1880	1880	0
564	20250328	094600	3333766	1880	1880	1880	1880	0
565	20250328	094500	3333766	1880	1880	1880	1880	0
566	20250328	094400	3333766	1880	1880	1880	1880	0
567	20250328	094300	3333766	1880	1880	1880	1880	10
568	20250328	094200	3314966	1880	1880	1880	1880	0
569	20250328	094100	3314966	1880	1880	1880	1880	0
570	20250328	094000	3314966	1880	1880	1880	1880	0
571	20250328	093900	3314966	1880	1880	1880	1880	0
572	20250328	093800	3314966	1880	1880	1880	1880	0
573	20250328	093700	3314966	1880	1880	1880	1880	0
574	20250328	093600	3314966	1880	1880	1880	1880	1
575	20250328	093500	3313086	1860	1860	1860	1860	0
576	20250328	093400	3313086	1860	1861	1861	1860	700
577	20250328	093300	2010686	1880	1880	1880	1880	5
578	20250328	093200	2001286	1880	1880	1880	1880	0
579	20250328	093100	2001286	1880	1880	1880	1880	0
580	20250328	093000	2001286	1880	1880	1880	1880	0
581	20250328	092900	2001286	1880	1880	1880	1880	0
582	20250328	092800	2001286	1880	1880	1880	1880	0
583	20250328	092700	2001286	1880	1880	1880	1880	0
584	20250328	092600	2001286	1880	1880	1880	1880	0
585	20250328	092500	2001286	1880	1880	1880	1880	0
586	20250328	092400	2001286	1880	1880	1880	1880	0
587	20250328	092300	2001286	1880	1880	1880	1880	0
588	20250328	092200	2001286	1880	1880	1880	1880	0
589	20250328	092100	2001286	1880	1880	1880	1880	0
590	20250328	092000	2001286	1880	1880	1880	1880	0
591	20250328	091900	2001286	1880	1880	1880	1880	0
592	20250328	091800	2001286	1880	1880	1880	1880	1
593	20250328	091700	1999406	1860	1860	1860	1860	0
594	20250328	091600	1999406	1860	1861	1861	1860	49
595	20250328	091500	1908251	1882	1882	1882	1882	0
596	20250328	091400	1908251	1882	1882	1882	1882	0
597	20250328	091300	1908251	1882	1882	1882	1882	1
598	20250328	091200	1906369	1860	1860	1860	1860	0
599	20250328	091100	1906369	1860	1860	1860	1860	33
600	20250328	091000	1844989	1861	1861	1861	1860	50
601	20250328	090900	1751948	1881	1881	1881	1881	0
602	20250328	090800	1751948	1881	1873	1881	1873	22
603	20250328	090700	1710646	1870	1869	1870	1869	574
604	20250328	090600	637830	1865	1865	1865	1865	342
605	20250328	090500	0	1865	1865	1865	1865	0
606	20250328	090400	0	1865	1865	1865	1865	0
607	20250328	090300	0	1865	1865	1865	1865	0
608	20250328	090200	0	1865	1865	1865	1865	0
609	20250328	090100	0	1865	1865	1865	1865	0
610	20250328	090000	0	1865	1865	1865	1865	0