KissMeData/024070/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191000	17102081	1845	1845	1845	1845	157
3	20250307	190900	17102081	1845	1845	1845	1845	0
4	20250307	190800	17102081	1845	1845	1845	1845	0
5	20250307	190700	17102081	1845	1845	1845	1845	0
6	20250307	190600	17102081	1845	1845	1845	1845	0
7	20250307	190500	17102081	1845	1845	1845	1845	0
8	20250307	190400	17102081	1845	1845	1845	1845	0
9	20250307	190300	17102081	1845	1845	1845	1845	0
10	20250307	190200	17102081	1845	1845	1845	1845	0
11	20250307	190100	17102081	1845	1845	1845	1845	0
12	20250307	190000	17102081	1845	1845	1845	1845	0
13	20250307	185900	17102081	1845	1845	1845	1845	0
14	20250307	185800	17102081	1845	1845	1845	1845	0
15	20250307	185700	17102081	1845	1845	1845	1845	0
16	20250307	185600	17102081	1845	1845	1845	1845	0
17	20250307	185500	17102081	1845	1845	1845	1845	0
18	20250307	185400	17102081	1845	1845	1845	1845	0
19	20250307	185300	17102081	1845	1845	1845	1845	0
20	20250307	185200	17102081	1845	1845	1845	1845	0
21	20250307	185100	17102081	1845	1845	1845	1845	0
22	20250307	185000	17102081	1845	1845	1845	1845	0
23	20250307	184900	17102081	1845	1845	1845	1845	0
24	20250307	184800	17102081	1845	1845	1845	1845	0
25	20250307	184700	17102081	1845	1845	1845	1845	0
26	20250307	184600	17102081	1845	1845	1845	1845	0
27	20250307	184500	17102081	1845	1845	1845	1845	0
28	20250307	184400	17102081	1845	1845	1845	1845	0
29	20250307	184300	17102081	1845	1845	1845	1845	0
30	20250307	184200	17102081	1845	1845	1845	1845	0
31	20250307	184100	17102081	1845	1845	1845	1845	0
32	20250307	184000	17102081	1845	1845	1845	1845	157
33	20250307	183900	17102081	1845	1845	1845	1845	0
34	20250307	183800	17102081	1845	1845	1845	1845	0
35	20250307	183700	17102081	1845	1845	1845	1845	0
36	20250307	183600	17102081	1845	1845	1845	1845	0
37	20250307	183500	17102081	1845	1845	1845	1845	0
38	20250307	183400	17102081	1845	1845	1845	1845	0
39	20250307	183300	17102081	1845	1845	1845	1845	0
40	20250307	183200	17102081	1845	1845	1845	1845	0
41	20250307	183100	17102081	1845	1845	1845	1845	0
42	20250307	183000	17102081	1845	1845	1845	1845	0
43	20250307	182900	17102081	1845	1845	1845	1845	0
44	20250307	182800	17102081	1845	1845	1845	1845	0
45	20250307	182700	17102081	1845	1845	1845	1845	0
46	20250307	182600	17102081	1845	1845	1845	1845	0
47	20250307	182500	17102081	1845	1845	1845	1845	0
48	20250307	182400	17102081	1845	1845	1845	1845	0
49	20250307	182300	17102081	1845	1845	1845	1845	0
50	20250307	182200	17102081	1845	1845	1845	1845	0
51	20250307	182100	17102081	1845	1845	1845	1845	0
52	20250307	182000	17102081	1845	1845	1845	1845	0
53	20250307	181900	17102081	1845	1845	1845	1845	0
54	20250307	181800	17102081	1845	1845	1845	1845	0
55	20250307	181700	17102081	1845	1845	1845	1845	0
56	20250307	181600	17102081	1845	1845	1845	1845	0
57	20250307	181500	17102081	1845	1845	1845	1845	0
58	20250307	181400	17102081	1845	1845	1845	1845	0
59	20250307	181300	17102081	1845	1845	1845	1845	0
60	20250307	181200	17102081	1845	1845	1845	1845	0
61	20250307	181100	17102081	1845	1845	1845	1845	0
62	20250307	181000	17102081	1845	1845	1845	1845	157
63	20250307	180900	17102081	1845	1845	1845	1845	0
64	20250307	180800	17102081	1845	1845	1845	1845	0
65	20250307	180700	17102081	1845	1845	1845	1845	0
66	20250307	180600	17102081	1845	1845	1845	1845	0
67	20250307	180500	17102081	1845	1845	1845	1845	0
68	20250307	180400	17102081	1845	1845	1845	1845	0
69	20250307	180300	17102081	1845	1845	1845	1845	0
70	20250307	180200	17102081	1845	1845	1845	1845	0
71	20250307	180100	17102081	1845	1845	1845	1845	0
72	20250307	180000	17102081	1845	1845	1845	1845	0
73	20250307	175900	17102081	1845	1845	1845	1845	0
74	20250307	175800	17102081	1845	1845	1845	1845	0
75	20250307	175700	17102081	1845	1845	1845	1845	0
76	20250307	175600	17102081	1845	1845	1845	1845	0
77	20250307	175500	17102081	1845	1845	1845	1845	0
78	20250307	175400	17102081	1845	1845	1845	1845	0
79	20250307	175300	17102081	1845	1845	1845	1845	0
80	20250307	175200	17102081	1845	1845	1845	1845	0
81	20250307	175100	17102081	1845	1845	1845	1845	0
82	20250307	175000	17102081	1845	1845	1845	1845	0
83	20250307	174900	17102081	1845	1845	1845	1845	0
84	20250307	174800	17102081	1845	1845	1845	1845	0
85	20250307	174700	17102081	1845	1845	1845	1845	0
86	20250307	174600	17102081	1845	1845	1845	1845	0
87	20250307	174500	17102081	1845	1845	1845	1845	0
88	20250307	174400	17102081	1845	1845	1845	1845	0
89	20250307	174300	17102081	1845	1845	1845	1845	0
90	20250307	174200	17102081	1845	1845	1845	1845	0
91	20250307	174100	17102081	1845	1845	1845	1845	0
92	20250307	174000	17102081	1845	1845	1845	1845	157
93	20250307	173900	17102081	1845	1845	1845	1845	0
94	20250307	173800	17102081	1845	1845	1845	1845	0
95	20250307	173700	17102081	1845	1845	1845	1845	0
96	20250307	173600	17102081	1845	1845	1845	1845	0
97	20250307	173500	17102081	1845	1845	1845	1845	0
98	20250307	173400	17102081	1845	1845	1845	1845	0
99	20250307	173300	17102081	1845	1845	1845	1845	0
100	20250307	173200	17102081	1845	1845	1845	1845	0
101	20250307	173100	17102081	1845	1845	1845	1845	0
102	20250307	173000	17102081	1845	1845	1845	1845	0
103	20250307	172900	17102081	1845	1845	1845	1845	0
104	20250307	172800	17102081	1845	1845	1845	1845	0
105	20250307	172700	17102081	1845	1845	1845	1845	0
106	20250307	172600	17102081	1845	1845	1845	1845	0
107	20250307	172500	17102081	1845	1845	1845	1845	0
108	20250307	172400	17102081	1845	1845	1845	1845	0
109	20250307	172300	17102081	1845	1845	1845	1845	0
110	20250307	172200	17102081	1845	1845	1845	1845	0
111	20250307	172100	17102081	1845	1845	1845	1845	0
112	20250307	172000	17102081	1845	1845	1845	1845	0
113	20250307	171900	17102081	1845	1845	1845	1845	0
114	20250307	171800	17102081	1845	1845	1845	1845	0
115	20250307	171700	17102081	1845	1845	1845	1845	0
116	20250307	171600	17102081	1845	1845	1845	1845	0
117	20250307	171500	17102081	1845	1845	1845	1845	0
118	20250307	171400	17102081	1845	1845	1845	1845	0
119	20250307	171300	17102081	1845	1845	1845	1845	0
120	20250307	171200	17102081	1845	1845	1845	1845	0
121	20250307	171100	17102081	1845	1845	1845	1845	0
122	20250307	171000	17102081	1845	1845	1845	1845	157
123	20250307	170900	17102081	1845	1845	1845	1845	0
124	20250307	170800	17102081	1845	1845	1845	1845	0
125	20250307	170700	17102081	1845	1845	1845	1845	0
126	20250307	170600	17102081	1845	1845	1845	1845	0
127	20250307	170500	17102081	1845	1845	1845	1845	0
128	20250307	170400	17102081	1845	1845	1845	1845	0
129	20250307	170300	17102081	1845	1845	1845	1845	0
130	20250307	170200	17102081	1845	1845	1845	1845	0
131	20250307	170100	17102081	1845	1845	1845	1845	0
132	20250307	170000	17102081	1845	1845	1845	1845	0
133	20250307	165900	17102081	1845	1845	1845	1845	0
134	20250307	165800	17102081	1845	1845	1845	1845	0
135	20250307	165700	17102081	1845	1845	1845	1845	0
136	20250307	165600	17102081	1845	1845	1845	1845	0
137	20250307	165500	17102081	1845	1845	1845	1845	0
138	20250307	165400	17102081	1845	1845	1845	1845	0
139	20250307	165300	17102081	1845	1845	1845	1845	0
140	20250307	165200	17102081	1845	1845	1845	1845	0
141	20250307	165100	17102081	1845	1845	1845	1845	0
142	20250307	165000	17102081	1845	1845	1845	1845	0
143	20250307	164900	17102081	1845	1845	1845	1845	0
144	20250307	164800	17102081	1845	1845	1845	1845	0
145	20250307	164700	17102081	1845	1845	1845	1845	0
146	20250307	164600	17102081	1845	1845	1845	1845	0
147	20250307	164500	17102081	1845	1845	1845	1845	0
148	20250307	164400	17102081	1845	1845	1845	1845	0
149	20250307	164300	17102081	1845	1845	1845	1845	0
150	20250307	164200	17102081	1845	1845	1845	1845	0
151	20250307	164100	17102081	1845	1845	1845	1845	0
152	20250307	164000	17102081	1845	1845	1845	1845	157
153	20250307	163900	17102081	1845	1845	1845	1845	0
154	20250307	163800	17102081	1845	1845	1845	1845	0
155	20250307	163700	17102081	1845	1845	1845	1845	0
156	20250307	163600	17102081	1845	1845	1845	1845	0
157	20250307	163500	17102081	1845	1845	1845	1845	0
158	20250307	163400	17102081	1845	1845	1845	1845	0
159	20250307	163300	17102081	1845	1845	1845	1845	0
160	20250307	163200	17102081	1845	1845	1845	1845	0
161	20250307	163100	17102081	1845	1845	1845	1845	0
162	20250307	163000	17102081	1845	1845	1845	1845	0
163	20250307	162900	17102081	1845	1845	1845	1845	0
164	20250307	162800	17102081	1845	1845	1845	1845	0
165	20250307	162700	17102081	1845	1845	1845	1845	0
166	20250307	162600	17102081	1845	1845	1845	1845	0
167	20250307	162500	17102081	1845	1845	1845	1845	0
168	20250307	162400	17102081	1845	1845	1845	1845	0
169	20250307	162300	17102081	1845	1845	1845	1845	0
170	20250307	162200	17102081	1845	1845	1845	1845	0
171	20250307	162100	17102081	1845	1845	1845	1845	0
172	20250307	162000	17102081	1845	1845	1845	1845	0
173	20250307	161900	17102081	1845	1845	1845	1845	0
174	20250307	161800	17102081	1845	1845	1845	1845	0
175	20250307	161700	17102081	1845	1845	1845	1845	0
176	20250307	161600	17102081	1845	1845	1845	1845	0
177	20250307	161500	17102081	1845	1845	1845	1845	0
178	20250307	161400	17102081	1845	1845	1845	1845	0
179	20250307	161300	17102081	1845	1845	1845	1845	0
180	20250307	161200	17102081	1845	1845	1845	1845	0
181	20250307	161100	17102081	1845	1845	1845	1845	0
182	20250307	161000	17102081	1845	1845	1845	1845	157
183	20250307	160900	17102081	1845	1845	1845	1845	0
184	20250307	160800	17102081	1845	1845	1845	1845	0
185	20250307	160700	17102081	1845	1845	1845	1845	0
186	20250307	160600	17102081	1845	1845	1845	1845	0
187	20250307	160500	17102081	1845	1845	1845	1845	0
188	20250307	160400	17102081	1845	1845	1845	1845	0
189	20250307	160300	17102081	1845	1845	1845	1845	0
190	20250307	160200	17102081	1845	1845	1845	1845	0
191	20250307	160100	17102081	1845	1845	1845	1845	0
192	20250307	160000	17102081	1845	1845	1845	1845	0
193	20250307	155900	17102081	1845	1845	1845	1845	0
194	20250307	155800	17102081	1845	1845	1845	1845	0
195	20250307	155700	17102081	1845	1845	1845	1845	0
196	20250307	155600	17102081	1845	1845	1845	1845	0
197	20250307	155500	17102081	1845	1845	1845	1845	0
198	20250307	155400	17102081	1845	1845	1845	1845	0
199	20250307	155300	17102081	1845	1845	1845	1845	0
200	20250307	155200	17102081	1845	1845	1845	1845	0
201	20250307	155100	17102081	1845	1845	1845	1845	0
202	20250307	155000	17102081	1845	1845	1845	1845	0
203	20250307	154900	17102081	1845	1845	1845	1845	0
204	20250307	154800	17102081	1845	1845	1845	1845	0
205	20250307	154700	17102081	1845	1845	1845	1845	0
206	20250307	154600	17102081	1845	1845	1845	1845	0
207	20250307	154500	17102081	1845	1845	1845	1845	0
208	20250307	154400	17102081	1845	1845	1845	1845	0
209	20250307	154300	17102081	1845	1845	1845	1845	0
210	20250307	154200	17102081	1845	1845	1845	1845	0
211	20250307	154100	17102081	1845	1845	1845	1845	0
212	20250307	154000	17102081	1845	1845	1845	1845	157
213	20250307	153900	17102081	1845	1845	1845	1845	0
214	20250307	153800	17102081	1845	1845	1845	1845	0
215	20250307	153700	17102081	1845	1845	1845	1845	0
216	20250307	153600	17102081	1845	1845	1845	1845	0
217	20250307	153500	17102081	1845	1845	1845	1845	0
218	20250307	153400	17102081	1845	1845	1845	1845	0
219	20250307	153300	17102081	1845	1845	1845	1845	0
220	20250307	153200	17102081	1845	1845	1845	1845	0
221	20250307	153100	17102081	1845	1845	1845	1845	0
222	20250307	153000	17102081	1845	1845	1845	1845	157
223	20250307	152900	16812416	1845	1845	1845	1845	0
224	20250307	152800	16812416	1845	1845	1845	1845	0
225	20250307	152700	16812416	1845	1845	1845	1845	0
226	20250307	152600	16812416	1845	1845	1845	1845	0
227	20250307	152500	16812416	1845	1845	1845	1845	0
228	20250307	152400	16812416	1845	1845	1845	1845	0
229	20250307	152300	16812416	1845	1845	1845	1845	0
230	20250307	152200	16812416	1845	1845	1845	1845	0
231	20250307	152100	16812416	1845	1845	1845	1845	0
232	20250307	152000	16812416	1845	1845	1845	1845	0
233	20250307	151900	16812416	1845	1845	1845	1845	4
234	20250307	151800	16805036	1845	1845	1845	1845	10
235	20250307	151700	16786586	1845	1845	1845	1845	5
236	20250307	151600	16777361	1849	1849	1849	1849	0
237	20250307	151500	16777361	1849	1849	1849	1849	0
238	20250307	151400	16777361	1849	1846	1849	1846	20
239	20250307	151300	16740435	1846	1846	1846	1846	0
240	20250307	151200	16740435	1846	1846	1846	1846	4
241	20250307	151100	16733051	1846	1846	1846	1846	9
242	20250307	151000	16716437	1849	1849	1849	1849	0
243	20250307	150900	16716437	1849	1846	1849	1845	33
244	20250307	150800	16655514	1847	1847	1847	1847	1
245	20250307	150700	16653667	1848	1848	1848	1848	1
246	20250307	150600	16651819	1849	1849	1849	1849	0
247	20250307	150500	16651819	1849	1845	1849	1845	11
248	20250307	150400	16631520	1845	1845	1845	1845	0
249	20250307	150300	16631520	1845	1845	1845	1845	6
250	20250307	150200	16620450	1849	1849	1849	1849	0
251	20250307	150100	16620450	1849	1849	1849	1849	1
252	20250307	150000	16618601	1845	1845	1845	1845	7
253	20250307	145900	16605686	1845	1845	1845	1845	0
254	20250307	145800	16605686	1845	1845	1845	1845	0
255	20250307	145700	16605686	1845	1845	1845	1845	100
256	20250307	145600	16421186	1850	1850	1850	1850	0
257	20250307	145500	16421186	1850	1850	1850	1850	0
258	20250307	145400	16421186	1850	1850	1850	1850	0
259	20250307	145300	16421186	1850	1850	1850	1850	0
260	20250307	145200	16421186	1850	1850	1850	1850	0
261	20250307	145100	16421186	1850	1850	1850	1850	0
262	20250307	145000	16421186	1850	1850	1850	1850	0
263	20250307	144900	16421186	1850	1850	1850	1850	0
264	20250307	144800	16421186	1850	1850	1850	1850	0
265	20250307	144700	16421186	1850	1850	1850	1850	0
266	20250307	144600	16421186	1850	1850	1850	1850	0
267	20250307	144500	16421186	1850	1850	1850	1850	0
268	20250307	144400	16421186	1850	1850	1850	1850	0
269	20250307	144300	16421186	1850	1850	1850	1850	0
270	20250307	144200	16421186	1850	1850	1850	1850	0
271	20250307	144100	16421186	1850	1850	1850	1850	0
272	20250307	144000	16421186	1850	1850	1850	1850	0
273	20250307	143900	16421186	1850	1850	1850	1850	0
274	20250307	143800	16421186	1850	1850	1850	1850	100
275	20250307	143700	16236186	1850	1850	1850	1850	0
276	20250307	143600	16236186	1850	1850	1850	1850	0
277	20250307	143500	16236186	1850	1850	1850	1850	50
278	20250307	143400	16143686	1850	1850	1850	1850	0
279	20250307	143300	16143686	1850	1850	1850	1850	0
280	20250307	143200	16143686	1850	1850	1850	1850	0
281	20250307	143100	16143686	1850	1850	1850	1850	0
282	20250307	143000	16143686	1850	1850	1850	1850	0
283	20250307	142900	16143686	1850	1850	1850	1850	0
284	20250307	142800	16143686	1850	1850	1850	1850	0
285	20250307	142700	16143686	1850	1850	1850	1850	0
286	20250307	142600	16143686	1850	1850	1850	1850	0
287	20250307	142500	16143686	1850	1850	1850	1850	0
288	20250307	142400	16143686	1850	1850	1850	1850	0
289	20250307	142300	16143686	1850	1850	1850	1850	0
290	20250307	142200	16143686	1850	1850	1850	1850	0
291	20250307	142100	16143686	1850	1850	1850	1850	0
292	20250307	142000	16143686	1850	1850	1850	1850	0
293	20250307	141900	16143686	1850	1850	1850	1850	0
294	20250307	141800	16143686	1850	1850	1850	1850	0
295	20250307	141700	16143686	1850	1850	1850	1850	6
296	20250307	141600	16132586	1850	1850	1850	1850	0
297	20250307	141500	16132586	1850	1850	1850	1850	0
298	20250307	141400	16132586	1850	1850	1850	1850	0
299	20250307	141300	16132586	1850	1850	1850	1850	0
300	20250307	141200	16132586	1850	1850	1850	1850	0
301	20250307	141100	16132586	1850	1850	1850	1850	0
302	20250307	141000	16132586	1850	1850	1850	1850	0
303	20250307	140900	16132586	1850	1850	1850	1850	0
304	20250307	140800	16132586	1850	1850	1850	1850	0
305	20250307	140700	16132586	1850	1850	1850	1850	0
306	20250307	140600	16132586	1850	1850	1850	1850	0
307	20250307	140500	16132586	1850	1850	1850	1850	0
308	20250307	140400	16132586	1850	1850	1850	1850	0
309	20250307	140300	16132586	1850	1850	1850	1850	0
310	20250307	140200	16132586	1850	1850	1850	1850	0
311	20250307	140100	16132586	1850	1850	1850	1850	0
312	20250307	140000	16132586	1850	1850	1850	1850	0
313	20250307	135900	16132586	1850	1850	1850	1850	0
314	20250307	135800	16132586	1850	1850	1850	1850	0
315	20250307	135700	16132586	1850	1850	1850	1850	0
316	20250307	135600	16132586	1850	1850	1850	1850	0
317	20250307	135500	16132586	1850	1850	1850	1850	0
318	20250307	135400	16132586	1850	1850	1850	1850	0
319	20250307	135300	16132586	1850	1850	1850	1850	0
320	20250307	135200	16132586	1850	1850	1850	1850	0
321	20250307	135100	16132586	1850	1850	1850	1850	0
322	20250307	135000	16132586	1850	1850	1850	1850	0
323	20250307	134900	16132586	1850	1850	1850	1850	0
324	20250307	134800	16132586	1850	1850	1850	1850	0
325	20250307	134700	16132586	1850	1850	1850	1850	0
326	20250307	134600	16132586	1850	1850	1850	1850	0
327	20250307	134500	16132586	1850	1850	1850	1850	0
328	20250307	134400	16132586	1850	1850	1850	1850	0
329	20250307	134300	16132586	1850	1850	1850	1850	0
330	20250307	134200	16132586	1850	1850	1850	1850	0
331	20250307	134100	16132586	1850	1850	1850	1850	0
332	20250307	134000	16132586	1850	1850	1850	1850	0
333	20250307	133900	16132586	1850	1850	1850	1850	0
334	20250307	133800	16132586	1850	1850	1850	1850	0
335	20250307	133700	16132586	1850	1850	1850	1850	0
336	20250307	133600	16132586	1850	1850	1850	1850	0
337	20250307	133500	16132586	1850	1849	1850	1841	2067
338	20250307	133400	12320214	1851	1851	1851	1851	0
339	20250307	133300	12320214	1851	1851	1851	1851	0
340	20250307	133200	12320214	1851	1851	1851	1851	0
341	20250307	133100	12320214	1851	1851	1851	1851	0
342	20250307	133000	12320214	1851	1851	1851	1851	0
343	20250307	132900	12320214	1851	1851	1851	1851	0
344	20250307	132800	12320214	1851	1850	1851	1850	2
345	20250307	132700	12316513	1850	1850	1850	1850	18
346	20250307	132600	12283213	1851	1851	1851	1851	0
347	20250307	132500	12283213	1851	1851	1851	1851	1
348	20250307	132400	12281362	1851	1851	1851	1851	0
349	20250307	132300	12281362	1851	1851	1851	1851	0
350	20250307	132200	12281362	1851	1851	1851	1851	0
351	20250307	132100	12281362	1851	1851	1851	1851	1
352	20250307	132000	12279511	1851	1851	1851	1851	0
353	20250307	131900	12279511	1851	1851	1851	1851	0
354	20250307	131800	12279511	1851	1851	1851	1851	0
355	20250307	131700	12279511	1851	1851	1851	1851	0
356	20250307	131600	12279511	1851	1851	1851	1851	0
357	20250307	131500	12279511	1851	1851	1851	1851	0
358	20250307	131400	12279511	1851	1851	1851	1851	0
359	20250307	131300	12279511	1851	1851	1851	1851	0
360	20250307	131200	12279511	1851	1851	1851	1851	0
361	20250307	131100	12279511	1851	1851	1851	1851	0
362	20250307	131000	12279511	1851	1851	1851	1851	0
363	20250307	130900	12279511	1851	1851	1851	1851	0
364	20250307	130800	12279511	1851	1851	1851	1851	0
365	20250307	130700	12279511	1851	1851	1851	1851	0
366	20250307	130600	12279511	1851	1851	1851	1851	0
367	20250307	130500	12279511	1851	1851	1851	1851	0
368	20250307	130400	12279511	1851	1851	1851	1851	0
369	20250307	130300	12279511	1851	1850	1851	1850	10
370	20250307	130200	12261009	1848	1848	1848	1848	0
371	20250307	130100	12261009	1848	1848	1848	1848	0
372	20250307	130000	12261009	1848	1848	1848	1848	0
373	20250307	125900	12261009	1848	1849	1849	1848	64
374	20250307	125800	12142723	1851	1851	1851	1851	0
375	20250307	125700	12142723	1851	1851	1851	1851	0
376	20250307	125600	12142723	1851	1851	1851	1851	0
377	20250307	125500	12142723	1851	1851	1851	1851	0
378	20250307	125400	12142723	1851	1851	1851	1851	0
379	20250307	125300	12142723	1851	1851	1851	1851	0
380	20250307	125200	12142723	1851	1851	1851	1851	0
381	20250307	125100	12142723	1851	1851	1851	1851	0
382	20250307	125000	12142723	1851	1851	1851	1851	0
383	20250307	124900	12142723	1851	1851	1851	1851	0
384	20250307	124800	12142723	1851	1851	1851	1851	0
385	20250307	124700	12142723	1851	1851	1851	1851	0
386	20250307	124600	12142723	1851	1851	1851	1851	0
387	20250307	124500	12142723	1851	1851	1851	1851	0
388	20250307	124400	12142723	1851	1851	1851	1851	0
389	20250307	124300	12142723	1851	1851	1851	1851	0
390	20250307	124200	12142723	1851	1851	1851	1851	0
391	20250307	124100	12142723	1851	1851	1851	1851	0
392	20250307	124000	12142723	1851	1851	1851	1851	0
393	20250307	123900	12142723	1851	1851	1851	1851	0
394	20250307	123800	12142723	1851	1851	1851	1851	0
395	20250307	123700	12142723	1851	1851	1851	1851	0
396	20250307	123600	12142723	1851	1851	1851	1851	0
397	20250307	123500	12142723	1851	1851	1851	1851	0
398	20250307	123400	12142723	1851	1851	1851	1851	0
399	20250307	123300	12142723	1851	1851	1851	1851	0
400	20250307	123200	12142723	1851	1851	1851	1851	0
401	20250307	123100	12142723	1851	1851	1851	1851	0
402	20250307	123000	12142723	1851	1851	1851	1851	0
403	20250307	122900	12142723	1851	1851	1851	1851	0
404	20250307	122800	12142723	1851	1851	1851	1851	0
405	20250307	122700	12142723	1851	1851	1851	1851	0
406	20250307	122600	12142723	1851	1851	1851	1851	0
407	20250307	122500	12142723	1851	1851	1851	1851	0
408	20250307	122400	12142723	1851	1851	1851	1851	0
409	20250307	122300	12142723	1851	1851	1851	1851	0
410	20250307	122200	12142723	1851	1851	1851	1851	0
411	20250307	122100	12142723	1851	1851	1851	1851	0
412	20250307	122000	12142723	1851	1851	1851	1851	0
413	20250307	121900	12142723	1851	1851	1851	1851	0
414	20250307	121800	12142723	1851	1851	1851	1851	0
415	20250307	121700	12142723	1851	1851	1851	1851	0
416	20250307	121600	12142723	1851	1851	1851	1851	0
417	20250307	121500	12142723	1851	1851	1851	1851	0
418	20250307	121400	12142723	1851	1851	1851	1851	0
419	20250307	121300	12142723	1851	1851	1851	1851	0
420	20250307	121200	12142723	1851	1851	1851	1851	0
421	20250307	121100	12142723	1851	1851	1851	1851	0
422	20250307	121000	12142723	1851	1851	1851	1851	0
423	20250307	120900	12142723	1851	1851	1851	1851	0
424	20250307	120800	12142723	1851	1851	1851	1851	0
425	20250307	120700	12142723	1851	1851	1851	1851	0
426	20250307	120600	12142723	1851	1851	1851	1851	54
427	20250307	120500	12042769	1851	1851	1851	1851	0
428	20250307	120400	12042769	1851	1851	1851	1851	0
429	20250307	120300	12042769	1851	1851	1851	1851	0
430	20250307	120200	12042769	1851	1851	1851	1851	0
431	20250307	120100	12042769	1851	1851	1851	1851	0
432	20250307	120000	12042769	1851	1851	1851	1851	0
433	20250307	115900	12042769	1851	1851	1851	1851	750
434	20250307	115800	10654519	1851	1851	1851	1851	0
435	20250307	115700	10654519	1851	1851	1851	1851	0
436	20250307	115600	10654519	1851	1851	1851	1851	0
437	20250307	115500	10654519	1851	1851	1851	1851	0
438	20250307	115400	10654519	1851	1851	1851	1851	0
439	20250307	115300	10654519	1851	1851	1851	1851	0
440	20250307	115200	10654519	1851	1851	1851	1851	0
441	20250307	115100	10654519	1851	1851	1851	1851	0
442	20250307	115000	10654519	1851	1851	1851	1851	0
443	20250307	114900	10654519	1851	1851	1851	1851	0
444	20250307	114800	10654519	1851	1851	1851	1851	0
445	20250307	114700	10654519	1851	1851	1851	1851	0
446	20250307	114600	10654519	1851	1851	1851	1851	0
447	20250307	114500	10654519	1851	1851	1851	1851	0
448	20250307	114400	10654519	1851	1851	1851	1851	0
449	20250307	114300	10654519	1851	1851	1851	1851	0
450	20250307	114200	10654519	1851	1851	1851	1851	0
451	20250307	114100	10654519	1851	1851	1851	1851	0
452	20250307	114000	10654519	1851	1851	1851	1851	0
453	20250307	113900	10654519	1851	1851	1851	1851	0
454	20250307	113800	10654519	1851	1851	1851	1851	1
455	20250307	113700	10652668	1846	1846	1846	1846	0
456	20250307	113600	10652668	1846	1846	1846	1846	0
457	20250307	113500	10652668	1846	1846	1846	1846	0
458	20250307	113400	10652668	1846	1846	1846	1846	0
459	20250307	113300	10652668	1846	1846	1846	1846	0
460	20250307	113200	10652668	1846	1846	1846	1846	0
461	20250307	113100	10652668	1846	1846	1846	1846	0
462	20250307	113000	10652668	1846	1846	1846	1846	0
463	20250307	112900	10652668	1846	1846	1846	1846	0
464	20250307	112800	10652668	1846	1846	1846	1846	0
465	20250307	112700	10652668	1846	1846	1846	1846	0
466	20250307	112600	10652668	1846	1846	1846	1846	0
467	20250307	112500	10652668	1846	1846	1846	1846	1
468	20250307	112400	10650822	1851	1851	1851	1851	1
469	20250307	112300	10648971	1846	1846	1846	1846	0
470	20250307	112200	10648971	1846	1846	1846	1846	0
471	20250307	112100	10648971	1846	1846	1846	1846	0
472	20250307	112000	10648971	1846	1846	1846	1846	0
473	20250307	111900	10648971	1846	1846	1846	1846	0
474	20250307	111800	10648971	1846	1846	1846	1846	0
475	20250307	111700	10648971	1846	1846	1846	1846	0
476	20250307	111600	10648971	1846	1846	1846	1846	0
477	20250307	111500	10648971	1846	1846	1846	1846	0
478	20250307	111400	10648971	1846	1846	1846	1846	0
479	20250307	111300	10648971	1846	1846	1846	1846	0
480	20250307	111200	10648971	1846	1846	1846	1846	0
481	20250307	111100	10648971	1846	1846	1846	1846	0
482	20250307	111000	10648971	1846	1846	1846	1846	0
483	20250307	110900	10648971	1846	1846	1846	1846	0
484	20250307	110800	10648971	1846	1846	1846	1846	0
485	20250307	110700	10648971	1846	1846	1846	1846	0
486	20250307	110600	10648971	1846	1846	1846	1846	0
487	20250307	110500	10648971	1846	1846	1846	1846	0
488	20250307	110400	10648971	1846	1846	1846	1846	0
489	20250307	110300	10648971	1846	1846	1846	1846	0
490	20250307	110200	10648971	1846	1846	1846	1846	0
491	20250307	110100	10648971	1846	1846	1846	1846	0
492	20250307	110000	10648971	1846	1846	1846	1846	0
493	20250307	105900	10648971	1846	1846	1846	1846	0
494	20250307	105800	10648971	1846	1846	1846	1846	0
495	20250307	105700	10648971	1846	1846	1846	1846	0
496	20250307	105600	10648971	1846	1846	1846	1846	0
497	20250307	105500	10648971	1846	1846	1846	1846	0
498	20250307	105400	10648971	1846	1846	1846	1846	0
499	20250307	105300	10648971	1846	1846	1846	1846	0
500	20250307	105200	10648971	1846	1846	1846	1846	0
501	20250307	105100	10648971	1846	1846	1846	1846	0
502	20250307	105000	10648971	1846	1846	1846	1846	0
503	20250307	104900	10648971	1846	1846	1846	1846	0
504	20250307	104800	10648971	1846	1846	1846	1846	0
505	20250307	104700	10648971	1846	1846	1846	1846	0
506	20250307	104600	10648971	1846	1846	1846	1846	35
507	20250307	104500	10584361	1851	1851	1851	1851	0
508	20250307	104400	10584361	1851	1851	1851	1851	0
509	20250307	104300	10584361	1851	1851	1851	1851	0
510	20250307	104200	10584361	1851	1851	1851	1851	0
511	20250307	104100	10584361	1851	1851	1851	1851	0
512	20250307	104000	10584361	1851	1851	1851	1851	0
513	20250307	103900	10584361	1851	1851	1851	1851	0
514	20250307	103800	10584361	1851	1851	1851	1851	0
515	20250307	103700	10584361	1851	1851	1851	1851	0
516	20250307	103600	10584361	1851	1851	1851	1851	0
517	20250307	103500	10584361	1851	1851	1851	1851	0
518	20250307	103400	10584361	1851	1851	1851	1851	0
519	20250307	103300	10584361	1851	1851	1851	1851	0
520	20250307	103200	10584361	1851	1851	1851	1851	0
521	20250307	103100	10584361	1851	1851	1851	1851	1
522	20250307	103000	10582510	1847	1847	1847	1847	555
523	20250307	102900	9557425	1851	1851	1851	1851	0
524	20250307	102800	9557425	1851	1851	1851	1851	0
525	20250307	102700	9557425	1851	1851	1851	1851	0
526	20250307	102600	9557425	1851	1851	1851	1851	0
527	20250307	102500	9557425	1851	1851	1851	1851	0
528	20250307	102400	9557425	1851	1851	1851	1851	0
529	20250307	102300	9557425	1851	1851	1851	1851	0
530	20250307	102200	9557425	1851	1851	1851	1851	1000
531	20250307	102100	7706425	1851	1851	1851	1851	81
532	20250307	102000	7556494	1851	1851	1851	1851	0
533	20250307	101900	7556494	1851	1851	1851	1851	0
534	20250307	101800	7556494	1851	1851	1851	1851	0
535	20250307	101700	7556494	1851	1851	1851	1851	1
536	20250307	101600	7554643	1846	1846	1846	1846	542
537	20250307	101500	6554111	1851	1851	1851	1851	0
538	20250307	101400	6554111	1851	1851	1851	1851	0
539	20250307	101300	6554111	1851	1851	1851	1851	0
540	20250307	101200	6554111	1851	1851	1851	1851	0
541	20250307	101100	6554111	1851	1851	1851	1851	0
542	20250307	101000	6554111	1851	1851	1851	1851	0
543	20250307	100900	6554111	1851	1851	1851	1851	0
544	20250307	100800	6554111	1851	1851	1851	1851	0
545	20250307	100700	6554111	1851	1850	1851	1850	200
546	20250307	100600	6184001	1851	1851	1851	1851	0
547	20250307	100500	6184001	1851	1851	1851	1851	0
548	20250307	100400	6184001	1851	1851	1851	1851	0
549	20250307	100300	6184001	1851	1851	1851	1851	0
550	20250307	100200	6184001	1851	1851	1851	1851	0
551	20250307	100100	6184001	1851	1851	1851	1851	0
552	20250307	100000	6184001	1851	1851	1851	1851	0
553	20250307	095900	6184001	1851	1851	1851	1851	0
554	20250307	095800	6184001	1851	1841	1851	1841	5
555	20250307	095700	6174776	1841	1841	1841	1841	0
556	20250307	095600	6174776	1841	1841	1841	1841	0
557	20250307	095500	6174776	1841	1841	1841	1841	0
558	20250307	095400	6174776	1841	1841	1841	1841	1
559	20250307	095300	6172935	1841	1841	1841	1841	34
560	20250307	095200	6110341	1841	1841	1841	1841	272
561	20250307	095100	5609589	1841	1841	1841	1841	0
562	20250307	095000	5609589	1841	1841	1841	1840	252
563	20250307	094900	5145769	1850	1850	1850	1850	94
564	20250307	094800	4971869	1850	1854	1854	1850	2013
565	20250307	094700	1243047	1860	1860	1860	1860	0
566	20250307	094600	1243047	1860	1860	1860	1860	15
567	20250307	094500	1215147	1864	1864	1864	1864	0
568	20250307	094400	1215147	1864	1860	1864	1860	23
569	20250307	094300	1172363	1854	1854	1854	1854	0
570	20250307	094200	1172363	1854	1854	1854	1854	0
571	20250307	094100	1172363	1854	1854	1854	1854	100
572	20250307	094000	986963	1860	1860	1860	1860	0
573	20250307	093900	986963	1860	1860	1860	1860	0
574	20250307	093800	986963	1860	1860	1860	1860	0
575	20250307	093700	986963	1860	1860	1860	1860	0
576	20250307	093600	986963	1860	1860	1860	1860	50
577	20250307	093500	893963	1860	1860	1860	1860	0
578	20250307	093400	893963	1860	1860	1860	1860	5
579	20250307	093300	884663	1864	1864	1864	1864	0
580	20250307	093200	884663	1864	1862	1864	1862	2
581	20250307	093100	880937	1864	1864	1864	1864	0
582	20250307	093000	880937	1864	1864	1864	1864	0
583	20250307	092900	880937	1864	1864	1864	1864	0
584	20250307	092800	880937	1864	1864	1864	1864	0
585	20250307	092700	880937	1864	1864	1864	1864	0
586	20250307	092600	880937	1864	1864	1864	1864	0
587	20250307	092500	880937	1864	1864	1864	1864	0
588	20250307	092400	880937	1864	1864	1864	1864	0
589	20250307	092300	880937	1864	1864	1864	1864	0
590	20250307	092200	880937	1864	1864	1864	1864	0
591	20250307	092100	880937	1864	1864	1864	1864	1
592	20250307	092000	879073	1864	1864	1864	1864	0
593	20250307	091900	879073	1864	1864	1864	1864	0
594	20250307	091800	879073	1864	1864	1864	1864	0
595	20250307	091700	879073	1864	1864	1864	1864	1
596	20250307	091600	877209	1863	1863	1863	1863	7
597	20250307	091500	864168	1863	1863	1863	1863	0
598	20250307	091400	864168	1863	1863	1863	1863	0
599	20250307	091300	864168	1863	1863	1863	1863	0
600	20250307	091200	864168	1863	1863	1863	1863	0
601	20250307	091100	864168	1863	1863	1863	1863	66
602	20250307	091000	741210	1863	1863	1863	1863	0
603	20250307	090900	741210	1863	1863	1863	1863	0
604	20250307	090800	741210	1863	1863	1863	1863	0
605	20250307	090700	741210	1863	1863	1863	1863	0
606	20250307	090600	741210	1863	1863	1863	1863	0
607	20250307	090500	741210	1863	1863	1863	1863	0
608	20250307	090400	741210	1863	1863	1863	1863	0
609	20250307	090300	741210	1863	1863	1863	1863	1
610	20250307	090200	739347	1853	1853	1853	1853	0
611	20250307	090100	739347	1853	1853	1853	1853	298
612	20250307	090000	187153	1853	1853	1853	1853	101