KissMeData/024070/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191000	18722901	1863	1863	1863	1863	1147
3	20250314	190900	18722901	1863	1863	1863	1863	0
4	20250314	190800	18722901	1863	1863	1863	1863	0
5	20250314	190700	18722901	1863	1863	1863	1863	0
6	20250314	190600	18722901	1863	1863	1863	1863	0
7	20250314	190500	18722901	1863	1863	1863	1863	0
8	20250314	190400	18722901	1863	1863	1863	1863	0
9	20250314	190300	18722901	1863	1863	1863	1863	0
10	20250314	190200	18722901	1863	1863	1863	1863	0
11	20250314	190100	18722901	1863	1863	1863	1863	0
12	20250314	190000	18722901	1863	1863	1863	1863	0
13	20250314	185900	18722901	1863	1863	1863	1863	0
14	20250314	185800	18722901	1863	1863	1863	1863	0
15	20250314	185700	18722901	1863	1863	1863	1863	0
16	20250314	185600	18722901	1863	1863	1863	1863	0
17	20250314	185500	18722901	1863	1863	1863	1863	0
18	20250314	185400	18722901	1863	1863	1863	1863	0
19	20250314	185300	18722901	1863	1863	1863	1863	0
20	20250314	185200	18722901	1863	1863	1863	1863	0
21	20250314	185100	18722901	1863	1863	1863	1863	0
22	20250314	185000	18722901	1863	1863	1863	1863	0
23	20250314	184900	18722901	1863	1863	1863	1863	0
24	20250314	184800	18722901	1863	1863	1863	1863	0
25	20250314	184700	18722901	1863	1863	1863	1863	0
26	20250314	184600	18722901	1863	1863	1863	1863	0
27	20250314	184500	18722901	1863	1863	1863	1863	0
28	20250314	184400	18722901	1863	1863	1863	1863	0
29	20250314	184300	18722901	1863	1863	1863	1863	0
30	20250314	184200	18722901	1863	1863	1863	1863	0
31	20250314	184100	18722901	1863	1863	1863	1863	0
32	20250314	184000	18722901	1863	1863	1863	1863	1147
33	20250314	183900	18722901	1863	1863	1863	1863	0
34	20250314	183800	18722901	1863	1863	1863	1863	0
35	20250314	183700	18722901	1863	1863	1863	1863	0
36	20250314	183600	18722901	1863	1863	1863	1863	0
37	20250314	183500	18722901	1863	1863	1863	1863	0
38	20250314	183400	18722901	1863	1863	1863	1863	0
39	20250314	183300	18722901	1863	1863	1863	1863	0
40	20250314	183200	18722901	1863	1863	1863	1863	0
41	20250314	183100	18722901	1863	1863	1863	1863	0
42	20250314	183000	18722901	1863	1863	1863	1863	0
43	20250314	182900	18722901	1863	1863	1863	1863	0
44	20250314	182800	18722901	1863	1863	1863	1863	0
45	20250314	182700	18722901	1863	1863	1863	1863	0
46	20250314	182600	18722901	1863	1863	1863	1863	0
47	20250314	182500	18722901	1863	1863	1863	1863	0
48	20250314	182400	18722901	1863	1863	1863	1863	0
49	20250314	182300	18722901	1863	1863	1863	1863	0
50	20250314	182200	18722901	1863	1863	1863	1863	0
51	20250314	182100	18722901	1863	1863	1863	1863	0
52	20250314	182000	18722901	1863	1863	1863	1863	0
53	20250314	181900	18722901	1863	1863	1863	1863	0
54	20250314	181800	18722901	1863	1863	1863	1863	0
55	20250314	181700	18722901	1863	1863	1863	1863	0
56	20250314	181600	18722901	1863	1863	1863	1863	0
57	20250314	181500	18722901	1863	1863	1863	1863	0
58	20250314	181400	18722901	1863	1863	1863	1863	0
59	20250314	181300	18722901	1863	1863	1863	1863	0
60	20250314	181200	18722901	1863	1863	1863	1863	0
61	20250314	181100	18722901	1863	1863	1863	1863	0
62	20250314	181000	18722901	1863	1863	1863	1863	1147
63	20250314	180900	18722901	1863	1863	1863	1863	0
64	20250314	180800	18722901	1863	1863	1863	1863	0
65	20250314	180700	18722901	1863	1863	1863	1863	0
66	20250314	180600	18722901	1863	1863	1863	1863	0
67	20250314	180500	18722901	1863	1863	1863	1863	0
68	20250314	180400	18722901	1863	1863	1863	1863	0
69	20250314	180300	18722901	1863	1863	1863	1863	0
70	20250314	180200	18722901	1863	1863	1863	1863	0
71	20250314	180100	18722901	1863	1863	1863	1863	0
72	20250314	180000	18722901	1863	1863	1863	1863	0
73	20250314	175900	18722901	1863	1863	1863	1863	0
74	20250314	175800	18722901	1863	1863	1863	1863	0
75	20250314	175700	18722901	1863	1863	1863	1863	0
76	20250314	175600	18722901	1863	1863	1863	1863	0
77	20250314	175500	18722901	1863	1863	1863	1863	0
78	20250314	175400	18722901	1863	1863	1863	1863	0
79	20250314	175300	18722901	1863	1863	1863	1863	0
80	20250314	175200	18722901	1863	1863	1863	1863	0
81	20250314	175100	18722901	1863	1863	1863	1863	0
82	20250314	175000	18722901	1863	1863	1863	1863	0
83	20250314	174900	18722901	1863	1863	1863	1863	0
84	20250314	174800	18722901	1863	1863	1863	1863	0
85	20250314	174700	18722901	1863	1863	1863	1863	0
86	20250314	174600	18722901	1863	1863	1863	1863	0
87	20250314	174500	18722901	1863	1863	1863	1863	0
88	20250314	174400	18722901	1863	1863	1863	1863	0
89	20250314	174300	18722901	1863	1863	1863	1863	0
90	20250314	174200	18722901	1863	1863	1863	1863	0
91	20250314	174100	18722901	1863	1863	1863	1863	0
92	20250314	174000	18722901	1863	1863	1863	1863	1147
93	20250314	173900	18722901	1863	1863	1863	1863	0
94	20250314	173800	18722901	1863	1863	1863	1863	0
95	20250314	173700	18722901	1863	1863	1863	1863	0
96	20250314	173600	18722901	1863	1863	1863	1863	0
97	20250314	173500	18722901	1863	1863	1863	1863	0
98	20250314	173400	18722901	1863	1863	1863	1863	0
99	20250314	173300	18722901	1863	1863	1863	1863	0
100	20250314	173200	18722901	1863	1863	1863	1863	0
101	20250314	173100	18722901	1863	1863	1863	1863	0
102	20250314	173000	18722901	1863	1863	1863	1863	0
103	20250314	172900	18722901	1863	1863	1863	1863	0
104	20250314	172800	18722901	1863	1863	1863	1863	0
105	20250314	172700	18722901	1863	1863	1863	1863	0
106	20250314	172600	18722901	1863	1863	1863	1863	0
107	20250314	172500	18722901	1863	1863	1863	1863	0
108	20250314	172400	18722901	1863	1863	1863	1863	0
109	20250314	172300	18722901	1863	1863	1863	1863	0
110	20250314	172200	18722901	1863	1863	1863	1863	0
111	20250314	172100	18722901	1863	1863	1863	1863	0
112	20250314	172000	18722901	1863	1863	1863	1863	0
113	20250314	171900	18722901	1863	1863	1863	1863	0
114	20250314	171800	18722901	1863	1863	1863	1863	0
115	20250314	171700	18722901	1863	1863	1863	1863	0
116	20250314	171600	18722901	1863	1863	1863	1863	0
117	20250314	171500	18722901	1863	1863	1863	1863	0
118	20250314	171400	18722901	1863	1863	1863	1863	0
119	20250314	171300	18722901	1863	1863	1863	1863	0
120	20250314	171200	18722901	1863	1863	1863	1863	0
121	20250314	171100	18722901	1863	1863	1863	1863	0
122	20250314	171000	18722901	1863	1863	1863	1863	1147
123	20250314	170900	18722901	1863	1863	1863	1863	0
124	20250314	170800	18722901	1863	1863	1863	1863	0
125	20250314	170700	18722901	1863	1863	1863	1863	0
126	20250314	170600	18722901	1863	1863	1863	1863	0
127	20250314	170500	18722901	1863	1863	1863	1863	0
128	20250314	170400	18722901	1863	1863	1863	1863	0
129	20250314	170300	18722901	1863	1863	1863	1863	0
130	20250314	170200	18722901	1863	1863	1863	1863	0
131	20250314	170100	18722901	1863	1863	1863	1863	0
132	20250314	170000	18722901	1863	1863	1863	1863	0
133	20250314	165900	18722901	1863	1863	1863	1863	0
134	20250314	165800	18722901	1863	1863	1863	1863	0
135	20250314	165700	18722901	1863	1863	1863	1863	0
136	20250314	165600	18722901	1863	1863	1863	1863	0
137	20250314	165500	18722901	1863	1863	1863	1863	0
138	20250314	165400	18722901	1863	1863	1863	1863	0
139	20250314	165300	18722901	1863	1863	1863	1863	0
140	20250314	165200	18722901	1863	1863	1863	1863	0
141	20250314	165100	18722901	1863	1863	1863	1863	0
142	20250314	165000	18722901	1863	1863	1863	1863	0
143	20250314	164900	18722901	1863	1863	1863	1863	0
144	20250314	164800	18722901	1863	1863	1863	1863	0
145	20250314	164700	18722901	1863	1863	1863	1863	0
146	20250314	164600	18722901	1863	1863	1863	1863	0
147	20250314	164500	18722901	1863	1863	1863	1863	0
148	20250314	164400	18722901	1863	1863	1863	1863	0
149	20250314	164300	18722901	1863	1863	1863	1863	0
150	20250314	164200	18722901	1863	1863	1863	1863	0
151	20250314	164100	18722901	1863	1863	1863	1863	0
152	20250314	164000	18722901	1863	1863	1863	1863	1147
153	20250314	163900	18722901	1863	1863	1863	1863	0
154	20250314	163800	18722901	1863	1863	1863	1863	0
155	20250314	163700	18722901	1863	1863	1863	1863	0
156	20250314	163600	18722901	1863	1863	1863	1863	0
157	20250314	163500	18722901	1863	1863	1863	1863	0
158	20250314	163400	18722901	1863	1863	1863	1863	0
159	20250314	163300	18722901	1863	1863	1863	1863	0
160	20250314	163200	18722901	1863	1863	1863	1863	0
161	20250314	163100	18722901	1863	1863	1863	1863	0
162	20250314	163000	18722901	1863	1863	1863	1863	0
163	20250314	162900	18722901	1863	1863	1863	1863	0
164	20250314	162800	18722901	1863	1863	1863	1863	0
165	20250314	162700	18722901	1863	1863	1863	1863	0
166	20250314	162600	18722901	1863	1863	1863	1863	0
167	20250314	162500	18722901	1863	1863	1863	1863	0
168	20250314	162400	18722901	1863	1863	1863	1863	0
169	20250314	162300	18722901	1863	1863	1863	1863	0
170	20250314	162200	18722901	1863	1863	1863	1863	0
171	20250314	162100	18722901	1863	1863	1863	1863	0
172	20250314	162000	18722901	1863	1863	1863	1863	0
173	20250314	161900	18722901	1863	1863	1863	1863	0
174	20250314	161800	18722901	1863	1863	1863	1863	0
175	20250314	161700	18722901	1863	1863	1863	1863	0
176	20250314	161600	18722901	1863	1863	1863	1863	0
177	20250314	161500	18722901	1863	1863	1863	1863	0
178	20250314	161400	18722901	1863	1863	1863	1863	0
179	20250314	161300	18722901	1863	1863	1863	1863	0
180	20250314	161200	18722901	1863	1863	1863	1863	0
181	20250314	161100	18722901	1863	1863	1863	1863	0
182	20250314	161000	18722901	1863	1863	1863	1863	1147
183	20250314	160900	18722901	1863	1863	1863	1863	0
184	20250314	160800	18722901	1863	1863	1863	1863	0
185	20250314	160700	18722901	1863	1863	1863	1863	0
186	20250314	160600	18722901	1863	1863	1863	1863	0
187	20250314	160500	18722901	1863	1863	1863	1863	0
188	20250314	160400	18722901	1863	1863	1863	1863	0
189	20250314	160300	18722901	1863	1863	1863	1863	0
190	20250314	160200	18722901	1863	1863	1863	1863	0
191	20250314	160100	18722901	1863	1863	1863	1863	0
192	20250314	160000	18722901	1863	1863	1863	1863	0
193	20250314	155900	18722901	1863	1863	1863	1863	0
194	20250314	155800	18722901	1863	1863	1863	1863	0
195	20250314	155700	18722901	1863	1863	1863	1863	0
196	20250314	155600	18722901	1863	1863	1863	1863	0
197	20250314	155500	18722901	1863	1863	1863	1863	0
198	20250314	155400	18722901	1863	1863	1863	1863	0
199	20250314	155300	18722901	1863	1863	1863	1863	0
200	20250314	155200	18722901	1863	1863	1863	1863	0
201	20250314	155100	18722901	1863	1863	1863	1863	0
202	20250314	155000	18722901	1863	1863	1863	1863	0
203	20250314	154900	18722901	1863	1863	1863	1863	0
204	20250314	154800	18722901	1863	1863	1863	1863	0
205	20250314	154700	18722901	1863	1863	1863	1863	0
206	20250314	154600	18722901	1863	1863	1863	1863	0
207	20250314	154500	18722901	1863	1863	1863	1863	0
208	20250314	154400	18722901	1863	1863	1863	1863	0
209	20250314	154300	18722901	1863	1863	1863	1863	0
210	20250314	154200	18722901	1863	1863	1863	1863	0
211	20250314	154100	18722901	1863	1863	1863	1863	0
212	20250314	154000	18722901	1863	1863	1863	1863	1147
213	20250314	153900	18722901	1863	1863	1863	1863	0
214	20250314	153800	18722901	1863	1863	1863	1863	0
215	20250314	153700	18722901	1863	1863	1863	1863	0
216	20250314	153600	18722901	1863	1863	1863	1863	0
217	20250314	153500	18722901	1863	1863	1863	1863	0
218	20250314	153400	18722901	1863	1863	1863	1863	0
219	20250314	153300	18722901	1863	1863	1863	1863	0
220	20250314	153200	18722901	1863	1863	1863	1863	0
221	20250314	153100	18722901	1863	1863	1863	1863	0
222	20250314	153000	18722901	1863	1863	1863	1863	1147
223	20250314	152900	16586040	1906	1906	1906	1906	0
224	20250314	152800	16586040	1906	1906	1906	1906	0
225	20250314	152700	16586040	1906	1906	1906	1906	0
226	20250314	152600	16586040	1906	1906	1906	1906	0
227	20250314	152500	16586040	1906	1906	1906	1906	0
228	20250314	152400	16586040	1906	1906	1906	1906	0
229	20250314	152300	16586040	1906	1906	1906	1906	0
230	20250314	152200	16586040	1906	1906	1906	1906	0
231	20250314	152100	16586040	1906	1906	1906	1906	0
232	20250314	152000	16586040	1906	1906	1906	1906	0
233	20250314	151900	16586040	1906	1906	1906	1906	0
234	20250314	151800	16586040	1906	1906	1906	1906	0
235	20250314	151700	16586040	1906	1906	1906	1906	0
236	20250314	151600	16586040	1906	1906	1906	1906	0
237	20250314	151500	16586040	1906	1906	1906	1906	0
238	20250314	151400	16586040	1906	1906	1906	1906	1
239	20250314	151300	16584134	1902	1902	1902	1902	1
240	20250314	151200	16582232	1906	1906	1906	1906	0
241	20250314	151100	16582232	1906	1906	1906	1906	0
242	20250314	151000	16582232	1906	1906	1906	1906	0
243	20250314	150900	16582232	1906	1906	1906	1906	10
244	20250314	150800	16563172	1906	1906	1906	1906	0
245	20250314	150700	16563172	1906	1906	1906	1906	0
246	20250314	150600	16563172	1906	1906	1906	1906	0
247	20250314	150500	16563172	1906	1906	1906	1906	0
248	20250314	150400	16563172	1906	1906	1906	1906	0
249	20250314	150300	16563172	1906	1906	1906	1906	54
250	20250314	150200	16460248	1906	1906	1906	1906	0
251	20250314	150100	16460248	1906	1906	1906	1906	0
252	20250314	150000	16460248	1906	1906	1906	1906	0
253	20250314	145900	16460248	1906	1906	1906	1906	0
254	20250314	145800	16460248	1906	1906	1906	1906	0
255	20250314	145700	16460248	1906	1906	1906	1906	0
256	20250314	145600	16460248	1906	1906	1906	1906	0
257	20250314	145500	16460248	1906	1906	1906	1906	0
258	20250314	145400	16460248	1906	1906	1906	1906	0
259	20250314	145300	16460248	1906	1906	1906	1906	0
260	20250314	145200	16460248	1906	1906	1906	1906	1
261	20250314	145100	16458342	1907	1907	1907	1907	0
262	20250314	145000	16458342	1907	1907	1907	1907	0
263	20250314	144900	16458342	1907	1907	1907	1907	0
264	20250314	144800	16458342	1907	1907	1907	1907	0
265	20250314	144700	16458342	1907	1907	1907	1907	0
266	20250314	144600	16458342	1907	1907	1907	1907	0
267	20250314	144500	16458342	1907	1904	1907	1904	92
268	20250314	144400	16283171	1904	1904	1904	1904	0
269	20250314	144300	16283171	1904	1904	1904	1904	0
270	20250314	144200	16283171	1904	1904	1904	1904	0
271	20250314	144100	16283171	1904	1904	1904	1904	0
272	20250314	144000	16283171	1904	1904	1904	1904	0
273	20250314	143900	16283171	1904	1904	1904	1904	0
274	20250314	143800	16283171	1904	1902	1904	1902	13
275	20250314	143700	16258427	1902	1902	1902	1902	4
276	20250314	143600	16250819	1900	1900	1900	1900	291
277	20250314	143500	15697919	1900	1900	1900	1900	0
278	20250314	143400	15697919	1900	1900	1900	1900	0
279	20250314	143300	15697919	1900	1900	1900	1900	0
280	20250314	143200	15697919	1900	1900	1900	1900	0
281	20250314	143100	15697919	1900	1900	1900	1900	0
282	20250314	143000	15697919	1900	1900	1900	1900	0
283	20250314	142900	15697919	1900	1900	1900	1900	0
284	20250314	142800	15697919	1900	1900	1900	1900	0
285	20250314	142700	15697919	1900	1900	1900	1900	0
286	20250314	142600	15697919	1900	1900	1900	1900	0
287	20250314	142500	15697919	1900	1900	1900	1900	0
288	20250314	142400	15697919	1900	1900	1900	1900	0
289	20250314	142300	15697919	1900	1900	1900	1900	0
290	20250314	142200	15697919	1900	1900	1900	1900	0
291	20250314	142100	15697919	1900	1900	1900	1900	0
292	20250314	142000	15697919	1900	1900	1900	1900	0
293	20250314	141900	15697919	1900	1900	1900	1900	0
294	20250314	141800	15697919	1900	1900	1900	1900	0
295	20250314	141700	15697919	1900	1900	1900	1900	0
296	20250314	141600	15697919	1900	1900	1900	1900	0
297	20250314	141500	15697919	1900	1900	1900	1900	0
298	20250314	141400	15697919	1900	1900	1900	1900	0
299	20250314	141300	15697919	1900	1900	1900	1900	0
300	20250314	141200	15697919	1900	1900	1900	1900	0
301	20250314	141100	15697919	1900	1900	1900	1900	0
302	20250314	141000	15697919	1900	1900	1900	1900	0
303	20250314	140900	15697919	1900	1900	1900	1900	0
304	20250314	140800	15697919	1900	1900	1900	1900	0
305	20250314	140700	15697919	1900	1900	1900	1900	0
306	20250314	140600	15697919	1900	1900	1900	1900	0
307	20250314	140500	15697919	1900	1900	1900	1900	0
308	20250314	140400	15697919	1900	1900	1900	1900	0
309	20250314	140300	15697919	1900	1900	1900	1900	0
310	20250314	140200	15697919	1900	1900	1900	1900	0
311	20250314	140100	15697919	1900	1900	1900	1900	0
312	20250314	140000	15697919	1900	1900	1900	1900	0
313	20250314	135900	15697919	1900	1900	1900	1900	0
314	20250314	135800	15697919	1900	1900	1900	1900	0
315	20250314	135700	15697919	1900	1900	1900	1900	21
316	20250314	135600	15658019	1900	1900	1900	1900	0
317	20250314	135500	15658019	1900	1900	1900	1900	0
318	20250314	135400	15658019	1900	1900	1900	1900	10
319	20250314	135300	15639019	1900	1900	1900	1900	10
320	20250314	135200	15620019	1900	1900	1900	1900	0
321	20250314	135100	15620019	1900	1900	1900	1900	0
322	20250314	135000	15620019	1900	1900	1900	1900	0
323	20250314	134900	15620019	1900	1900	1900	1900	0
324	20250314	134800	15620019	1900	1900	1900	1900	0
325	20250314	134700	15620019	1900	1900	1900	1900	0
326	20250314	134600	15620019	1900	1900	1900	1900	0
327	20250314	134500	15620019	1900	1900	1900	1900	0
328	20250314	134400	15620019	1900	1900	1900	1900	0
329	20250314	134300	15620019	1900	1900	1900	1900	0
330	20250314	134200	15620019	1900	1900	1900	1900	0
331	20250314	134100	15620019	1900	1900	1900	1900	0
332	20250314	134000	15620019	1900	1900	1900	1900	1
333	20250314	133900	15618119	1899	1899	1899	1899	0
334	20250314	133800	15618119	1899	1899	1899	1899	1
335	20250314	133700	15616220	1900	1900	1900	1900	0
336	20250314	133600	15616220	1900	1900	1900	1900	0
337	20250314	133500	15616220	1900	1900	1900	1900	0
338	20250314	133400	15616220	1900	1900	1900	1900	0
339	20250314	133300	15616220	1900	1900	1900	1900	0
340	20250314	133200	15616220	1900	1900	1900	1900	0
341	20250314	133100	15616220	1900	1900	1900	1900	0
342	20250314	133000	15616220	1900	1900	1900	1900	0
343	20250314	132900	15616220	1900	1900	1900	1900	0
344	20250314	132800	15616220	1900	1900	1900	1900	0
345	20250314	132700	15616220	1900	1900	1900	1900	0
346	20250314	132600	15616220	1900	1900	1900	1900	0
347	20250314	132500	15616220	1900	1900	1900	1900	0
348	20250314	132400	15616220	1900	1900	1900	1900	0
349	20250314	132300	15616220	1900	1900	1900	1900	1
350	20250314	132200	15614320	1899	1899	1899	1899	2
351	20250314	132100	15610522	1899	1899	1899	1899	6
352	20250314	132000	15599128	1900	1900	1900	1900	0
353	20250314	131900	15599128	1900	1900	1900	1900	0
354	20250314	131800	15599128	1900	1900	1900	1900	108
355	20250314	131700	15393928	1900	1900	1900	1900	10
356	20250314	131600	15374928	1900	1900	1900	1900	0
357	20250314	131500	15374928	1900	1900	1900	1900	0
358	20250314	131400	15374928	1900	1898	1900	1898	111
359	20250314	131300	15164230	1900	1900	1900	1900	0
360	20250314	131200	15164230	1900	1900	1900	1900	0
361	20250314	131100	15164230	1900	1900	1900	1900	0
362	20250314	131000	15164230	1900	1900	1900	1900	0
363	20250314	130900	15164230	1900	1900	1900	1900	0
364	20250314	130800	15164230	1900	1900	1900	1900	0
365	20250314	130700	15164230	1900	1900	1900	1900	0
366	20250314	130600	15164230	1900	1900	1900	1900	0
367	20250314	130500	15164230	1900	1900	1900	1900	0
368	20250314	130400	15164230	1900	1900	1900	1900	0
369	20250314	130300	15164230	1900	1900	1900	1900	0
370	20250314	130200	15164230	1900	1900	1900	1900	0
371	20250314	130100	15164230	1900	1900	1900	1900	0
372	20250314	130000	15164230	1900	1900	1900	1900	0
373	20250314	125900	15164230	1900	1898	1900	1898	51
374	20250314	125800	15067417	1898	1898	1898	1898	0
375	20250314	125700	15067417	1898	1898	1898	1898	0
376	20250314	125600	15067417	1898	1898	1898	1898	0
377	20250314	125500	15067417	1898	1898	1898	1898	0
378	20250314	125400	15067417	1898	1898	1898	1898	0
379	20250314	125300	15067417	1898	1898	1898	1898	0
380	20250314	125200	15067417	1898	1898	1898	1898	0
381	20250314	125100	15067417	1898	1898	1898	1898	1
382	20250314	125000	15065519	1875	1875	1875	1875	0
383	20250314	124900	15065519	1875	1875	1875	1875	0
384	20250314	124800	15065519	1875	1875	1875	1875	0
385	20250314	124700	15065519	1875	1875	1875	1875	0
386	20250314	124600	15065519	1875	1875	1875	1875	0
387	20250314	124500	15065519	1875	1875	1875	1875	0
388	20250314	124400	15065519	1875	1875	1875	1875	42
389	20250314	124300	14986769	1900	1900	1900	1900	0
390	20250314	124200	14986769	1900	1900	1900	1900	0
391	20250314	124100	14986769	1900	1900	1900	1900	0
392	20250314	124000	14986769	1900	1900	1900	1900	0
393	20250314	123900	14986769	1900	1900	1900	1900	0
394	20250314	123800	14986769	1900	1900	1900	1900	0
395	20250314	123700	14986769	1900	1900	1900	1900	0
396	20250314	123600	14986769	1900	1900	1900	1900	0
397	20250314	123500	14986769	1900	1898	1900	1898	300
398	20250314	123400	14417109	1899	1899	1899	1899	0
399	20250314	123300	14417109	1899	1899	1899	1899	0
400	20250314	123200	14417109	1899	1899	1899	1899	0
401	20250314	123100	14417109	1899	1899	1899	1899	0
402	20250314	123000	14417109	1899	1899	1899	1899	0
403	20250314	122900	14417109	1899	1899	1899	1899	0
404	20250314	122800	14417109	1899	1899	1899	1899	0
405	20250314	122700	14417109	1899	1899	1899	1899	0
406	20250314	122600	14417109	1899	1899	1899	1899	0
407	20250314	122500	14417109	1899	1899	1899	1899	0
408	20250314	122400	14417109	1899	1899	1899	1899	0
409	20250314	122300	14417109	1899	1899	1899	1899	0
410	20250314	122200	14417109	1899	1899	1899	1899	0
411	20250314	122100	14417109	1899	1899	1899	1899	0
412	20250314	122000	14417109	1899	1899	1899	1899	0
413	20250314	121900	14417109	1899	1899	1899	1899	0
414	20250314	121800	14417109	1899	1899	1899	1899	0
415	20250314	121700	14417109	1899	1899	1899	1899	0
416	20250314	121600	14417109	1899	1899	1899	1899	0
417	20250314	121500	14417109	1899	1899	1899	1899	0
418	20250314	121400	14417109	1899	1899	1899	1899	0
419	20250314	121300	14417109	1899	1899	1899	1899	18
420	20250314	121200	14382927	1899	1899	1899	1899	0
421	20250314	121100	14382927	1899	1899	1899	1899	0
422	20250314	121000	14382927	1899	1899	1899	1899	0
423	20250314	120900	14382927	1899	1899	1899	1899	0
424	20250314	120800	14382927	1899	1899	1899	1899	0
425	20250314	120700	14382927	1899	1899	1899	1899	0
426	20250314	120600	14382927	1899	1899	1899	1899	0
427	20250314	120500	14382927	1899	1899	1899	1899	0
428	20250314	120400	14382927	1899	1899	1899	1899	0
429	20250314	120300	14382927	1899	1899	1899	1899	0
430	20250314	120200	14382927	1899	1899	1899	1899	3
431	20250314	120100	14377230	1899	1899	1899	1899	0
432	20250314	120000	14377230	1899	1899	1899	1899	0
433	20250314	115900	14377230	1899	1899	1899	1899	0
434	20250314	115800	14377230	1899	1899	1899	1899	0
435	20250314	115700	14377230	1899	1899	1899	1899	0
436	20250314	115600	14377230	1899	1899	1899	1899	0
437	20250314	115500	14377230	1899	1899	1899	1899	0
438	20250314	115400	14377230	1899	1899	1899	1899	0
439	20250314	115300	14377230	1899	1898	1899	1898	2
440	20250314	115200	14373433	1899	1899	1899	1899	0
441	20250314	115100	14373433	1899	1899	1899	1899	0
442	20250314	115000	14373433	1899	1899	1899	1899	0
443	20250314	114900	14373433	1899	1899	1899	1899	0
444	20250314	114800	14373433	1899	1899	1899	1899	0
445	20250314	114700	14373433	1899	1899	1899	1899	0
446	20250314	114600	14373433	1899	1899	1899	1899	0
447	20250314	114500	14373433	1899	1899	1899	1899	0
448	20250314	114400	14373433	1899	1899	1899	1899	65
449	20250314	114300	14249998	1899	1899	1899	1899	0
450	20250314	114200	14249998	1899	1898	1899	1898	2
451	20250314	114100	14246201	1900	1900	1900	1900	0
452	20250314	114000	14246201	1900	1900	1900	1900	0
453	20250314	113900	14246201	1900	1900	1900	1900	0
454	20250314	113800	14246201	1900	1900	1900	1900	0
455	20250314	113700	14246201	1900	1900	1900	1900	0
456	20250314	113600	14246201	1900	1900	1900	1900	0
457	20250314	113500	14246201	1900	1900	1900	1900	0
458	20250314	113400	14246201	1900	1900	1900	1900	0
459	20250314	113300	14246201	1900	1900	1900	1900	0
460	20250314	113200	14246201	1900	1900	1900	1900	0
461	20250314	113100	14246201	1900	1900	1900	1900	0
462	20250314	113000	14246201	1900	1900	1900	1900	0
463	20250314	112900	14246201	1900	1900	1900	1900	0
464	20250314	112800	14246201	1900	1900	1900	1900	0
465	20250314	112700	14246201	1900	1900	1900	1900	0
466	20250314	112600	14246201	1900	1900	1900	1900	0
467	20250314	112500	14246201	1900	1900	1900	1900	0
468	20250314	112400	14246201	1900	1900	1900	1900	0
469	20250314	112300	14246201	1900	1900	1900	1900	0
470	20250314	112200	14246201	1900	1900	1900	1900	0
471	20250314	112100	14246201	1900	1900	1900	1900	0
472	20250314	112000	14246201	1900	1900	1900	1900	0
473	20250314	111900	14246201	1900	1900	1900	1900	0
474	20250314	111800	14246201	1900	1900	1900	1900	0
475	20250314	111700	14246201	1900	1900	1900	1900	0
476	20250314	111600	14246201	1900	1900	1900	1900	0
477	20250314	111500	14246201	1900	1900	1900	1900	0
478	20250314	111400	14246201	1900	1900	1900	1900	0
479	20250314	111300	14246201	1900	1900	1900	1900	0
480	20250314	111200	14246201	1900	1900	1900	1900	0
481	20250314	111100	14246201	1900	1900	1900	1900	0
482	20250314	111000	14246201	1900	1900	1900	1900	0
483	20250314	110900	14246201	1900	1887	1900	1887	300
484	20250314	110800	13678853	1900	1900	1900	1900	0
485	20250314	110700	13678853	1900	1900	1900	1900	0
486	20250314	110600	13678853	1900	1900	1900	1900	0
487	20250314	110500	13678853	1900	1900	1900	1900	0
488	20250314	110400	13678853	1900	1900	1900	1900	0
489	20250314	110300	13678853	1900	1900	1900	1900	0
490	20250314	110200	13678853	1900	1900	1900	1900	0
491	20250314	110100	13678853	1900	1900	1900	1900	0
492	20250314	110000	13678853	1900	1900	1900	1900	0
493	20250314	105900	13678853	1900	1900	1900	1900	0
494	20250314	105800	13678853	1900	1900	1900	1900	0
495	20250314	105700	13678853	1900	1900	1900	1900	0
496	20250314	105600	13678853	1900	1899	1900	1899	48
497	20250314	105500	13587696	1899	1899	1899	1899	1
498	20250314	105400	13585797	1899	1899	1899	1899	0
499	20250314	105300	13585797	1899	1899	1899	1899	0
500	20250314	105200	13585797	1899	1898	1899	1898	12
501	20250314	105100	13563020	1901	1901	1901	1901	0
502	20250314	105000	13563020	1901	1901	1901	1901	0
503	20250314	104900	13563020	1901	1901	1901	1901	0
504	20250314	104800	13563020	1901	1901	1901	1901	0
505	20250314	104700	13563020	1901	1901	1901	1901	1
506	20250314	104600	13561119	1859	1859	1859	1859	0
507	20250314	104500	13561119	1859	1864	1864	1859	129
508	20250314	104400	13321068	1904	1904	1904	1904	0
509	20250314	104300	13321068	1904	1904	1904	1904	0
510	20250314	104200	13321068	1904	1904	1904	1904	0
511	20250314	104100	13321068	1904	1904	1904	1904	0
512	20250314	104000	13321068	1904	1904	1904	1904	0
513	20250314	103900	13321068	1904	1904	1904	1904	0
514	20250314	103800	13321068	1904	1904	1904	1904	0
515	20250314	103700	13321068	1904	1904	1904	1904	0
516	20250314	103600	13321068	1904	1904	1904	1904	0
517	20250314	103500	13321068	1904	1904	1904	1904	0
518	20250314	103400	13321068	1904	1904	1904	1904	0
519	20250314	103300	13321068	1904	1904	1904	1904	0
520	20250314	103200	13321068	1904	1904	1904	1904	0
521	20250314	103100	13321068	1904	1904	1904	1904	0
522	20250314	103000	13321068	1904	1904	1904	1904	0
523	20250314	102900	13321068	1904	1904	1904	1904	0
524	20250314	102800	13321068	1904	1904	1904	1904	0
525	20250314	102700	13321068	1904	1904	1904	1904	4
526	20250314	102600	13313452	1904	1904	1904	1904	0
527	20250314	102500	13313452	1904	1904	1904	1904	0
528	20250314	102400	13313452	1904	1904	1904	1904	0
529	20250314	102300	13313452	1904	1904	1904	1904	0
530	20250314	102200	13313452	1904	1904	1904	1904	0
531	20250314	102100	13313452	1904	1904	1904	1904	0
532	20250314	102000	13313452	1904	1904	1904	1904	20
533	20250314	101900	13275372	1907	1907	1907	1907	0
534	20250314	101800	13275372	1907	1907	1907	1907	0
535	20250314	101700	13275372	1907	1907	1907	1907	0
536	20250314	101600	13275372	1907	1907	1907	1907	0
537	20250314	101500	13275372	1907	1907	1907	1907	0
538	20250314	101400	13275372	1907	1907	1907	1907	0
539	20250314	101300	13275372	1907	1907	1907	1907	0
540	20250314	101200	13275372	1907	1907	1907	1907	0
541	20250314	101100	13275372	1907	1907	1907	1907	0
542	20250314	101000	13275372	1907	1907	1907	1907	0
543	20250314	100900	13275372	1907	1907	1907	1907	0
544	20250314	100800	13275372	1907	1907	1907	1907	0
545	20250314	100700	13275372	1907	1907	1907	1907	0
546	20250314	100600	13275372	1907	1907	1907	1907	0
547	20250314	100500	13275372	1907	1907	1907	1907	0
548	20250314	100400	13275372	1907	1907	1907	1907	0
549	20250314	100300	13275372	1907	1907	1907	1907	0
550	20250314	100200	13275372	1907	1907	1907	1907	0
551	20250314	100100	13275372	1907	1907	1907	1907	0
552	20250314	100000	13275372	1907	1907	1907	1907	0
553	20250314	095900	13275372	1907	1907	1907	1907	0
554	20250314	095800	13275372	1907	1907	1907	1907	0
555	20250314	095700	13275372	1907	1907	1907	1907	0
556	20250314	095600	13275372	1907	1907	1907	1907	0
557	20250314	095500	13275372	1907	1907	1907	1907	1
558	20250314	095400	13273465	1906	1906	1907	1906	525
559	20250314	095300	12272814	1906	1906	1906	1906	0
560	20250314	095200	12272814	1906	1906	1906	1906	0
561	20250314	095100	12272814	1906	1906	1906	1906	0
562	20250314	095000	12272814	1906	1906	1906	1906	1
563	20250314	094900	12270908	1856	1891	1891	1856	700
564	20250314	094800	10965168	1908	1908	1908	1908	0
565	20250314	094700	10965168	1908	1908	1908	1908	0
566	20250314	094600	10965168	1908	1908	1908	1908	0
567	20250314	094500	10965168	1908	1908	1908	1908	0
568	20250314	094400	10965168	1908	1908	1908	1908	0
569	20250314	094300	10965168	1908	1907	1908	1907	2
570	20250314	094200	10961353	1908	1908	1908	1908	0
571	20250314	094100	10961353	1908	1908	1908	1908	0
572	20250314	094000	10961353	1908	1908	1908	1908	0
573	20250314	093900	10961353	1908	1908	1908	1908	0
574	20250314	093800	10961353	1908	1904	1908	1904	2100
575	20250314	093700	6955328	1908	1908	1908	1908	0
576	20250314	093600	6955328	1908	1908	1908	1908	0
577	20250314	093500	6955328	1908	1908	1908	1908	0
578	20250314	093400	6955328	1908	1908	1908	1908	5
579	20250314	093300	6945788	1908	1908	1908	1908	0
580	20250314	093200	6945788	1908	1908	1908	1908	0
581	20250314	093100	6945788	1908	1908	1908	1908	0
582	20250314	093000	6945788	1908	1908	1908	1908	1
583	20250314	092900	6943880	1909	1909	1909	1909	0
584	20250314	092800	6943880	1909	1909	1909	1909	0
585	20250314	092700	6943880	1909	1909	1909	1909	0
586	20250314	092600	6943880	1909	1909	1909	1909	1
587	20250314	092500	6941971	1901	1899	1901	1899	700
588	20250314	092400	5612097	1899	1889	1899	1889	419
589	20250314	092300	4820565	1889	1881	1889	1881	507
590	20250314	092200	3864511	1887	1887	1887	1887	0
591	20250314	092100	3864511	1887	1887	1887	1887	0
592	20250314	092000	3864511	1887	1887	1887	1887	0
593	20250314	091900	3864511	1887	1887	1887	1887	0
594	20250314	091800	3864511	1887	1887	1887	1887	0
595	20250314	091700	3864511	1887	1887	1887	1887	0
596	20250314	091600	3864511	1887	1887	1887	1887	0
597	20250314	091500	3864511	1887	1887	1887	1887	0
598	20250314	091400	3864511	1887	1887	1887	1887	0
599	20250314	091300	3864511	1887	1886	1887	1886	4
600	20250314	091200	3856966	1856	1856	1856	1856	27
601	20250314	091100	3806854	1889	1889	1889	1889	0
602	20250314	091000	3806854	1889	1889	1889	1889	0
603	20250314	090900	3806854	1889	1889	1889	1889	0
604	20250314	090800	3806854	1889	1889	1889	1889	0
605	20250314	090700	3806854	1889	1889	1889	1889	0
606	20250314	090600	3806854	1889	1889	1889	1889	0
607	20250314	090500	3806854	1889	1889	1889	1889	0
608	20250314	090400	3806854	1889	1858	1889	1856	201
609	20250314	090300	3433639	1889	1889	1889	1889	0
610	20250314	090200	3433639	1889	1889	1889	1889	0
611	20250314	090100	3433639	1889	1889	1889	1889	0
612	20250314	090000	3433639	1889	1850	1889	1850	1856