KissMeData/024800/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191100	27274954	1851	1851	1851	1851	755
3	20250311	191000	27274954	1851	1851	1851	1851	0
4	20250311	190900	27274954	1851	1851	1851	1851	0
5	20250311	190800	27274954	1851	1851	1851	1851	0
6	20250311	190700	27274954	1851	1851	1851	1851	0
7	20250311	190600	27274954	1851	1851	1851	1851	0
8	20250311	190500	27274954	1851	1851	1851	1851	0
9	20250311	190400	27274954	1851	1851	1851	1851	0
10	20250311	190300	27274954	1851	1851	1851	1851	0
11	20250311	190200	27274954	1851	1851	1851	1851	0
12	20250311	190100	27274954	1851	1851	1851	1851	0
13	20250311	190000	27274954	1851	1851	1851	1851	0
14	20250311	185900	27274954	1851	1851	1851	1851	0
15	20250311	185800	27274954	1851	1851	1851	1851	0
16	20250311	185700	27274954	1851	1851	1851	1851	0
17	20250311	185600	27274954	1851	1851	1851	1851	0
18	20250311	185500	27274954	1851	1851	1851	1851	0
19	20250311	185400	27274954	1851	1851	1851	1851	0
20	20250311	185300	27274954	1851	1851	1851	1851	0
21	20250311	185200	27274954	1851	1851	1851	1851	0
22	20250311	185100	27274954	1851	1851	1851	1851	0
23	20250311	185000	27274954	1851	1851	1851	1851	0
24	20250311	184900	27274954	1851	1851	1851	1851	0
25	20250311	184800	27274954	1851	1851	1851	1851	0
26	20250311	184700	27274954	1851	1851	1851	1851	0
27	20250311	184600	27274954	1851	1851	1851	1851	0
28	20250311	184500	27274954	1851	1851	1851	1851	0
29	20250311	184400	27274954	1851	1851	1851	1851	0
30	20250311	184300	27274954	1851	1851	1851	1851	0
31	20250311	184200	27274954	1851	1851	1851	1851	0
32	20250311	184100	27274954	1851	1851	1851	1851	755
33	20250311	184000	27274954	1851	1851	1851	1851	0
34	20250311	183900	27274954	1851	1851	1851	1851	0
35	20250311	183800	27274954	1851	1851	1851	1851	0
36	20250311	183700	27274954	1851	1851	1851	1851	0
37	20250311	183600	27274954	1851	1851	1851	1851	0
38	20250311	183500	27274954	1851	1851	1851	1851	0
39	20250311	183400	27274954	1851	1851	1851	1851	0
40	20250311	183300	27274954	1851	1851	1851	1851	0
41	20250311	183200	27274954	1851	1851	1851	1851	0
42	20250311	183100	27274954	1851	1851	1851	1851	0
43	20250311	183000	27274954	1851	1851	1851	1851	0
44	20250311	182900	27274954	1851	1851	1851	1851	0
45	20250311	182800	27274954	1851	1851	1851	1851	0
46	20250311	182700	27274954	1851	1851	1851	1851	0
47	20250311	182600	27274954	1851	1851	1851	1851	0
48	20250311	182500	27274954	1851	1851	1851	1851	0
49	20250311	182400	27274954	1851	1851	1851	1851	0
50	20250311	182300	27274954	1851	1851	1851	1851	0
51	20250311	182200	27274954	1851	1851	1851	1851	0
52	20250311	182100	27274954	1851	1851	1851	1851	0
53	20250311	182000	27274954	1851	1851	1851	1851	0
54	20250311	181900	27274954	1851	1851	1851	1851	0
55	20250311	181800	27274954	1851	1851	1851	1851	0
56	20250311	181700	27274954	1851	1851	1851	1851	0
57	20250311	181600	27274954	1851	1851	1851	1851	0
58	20250311	181500	27274954	1851	1851	1851	1851	0
59	20250311	181400	27274954	1851	1851	1851	1851	0
60	20250311	181300	27274954	1851	1851	1851	1851	0
61	20250311	181200	27274954	1851	1851	1851	1851	0
62	20250311	181100	27274954	1851	1851	1851	1851	755
63	20250311	181000	27274954	1851	1851	1851	1851	0
64	20250311	180900	27274954	1851	1851	1851	1851	0
65	20250311	180800	27274954	1851	1851	1851	1851	0
66	20250311	180700	27274954	1851	1851	1851	1851	0
67	20250311	180600	27274954	1851	1851	1851	1851	0
68	20250311	180500	27274954	1851	1851	1851	1851	0
69	20250311	180400	27274954	1851	1851	1851	1851	0
70	20250311	180300	27274954	1851	1851	1851	1851	0
71	20250311	180200	27274954	1851	1851	1851	1851	0
72	20250311	180100	27274954	1851	1851	1851	1851	0
73	20250311	180000	27274954	1851	1851	1851	1851	0
74	20250311	175900	27274954	1851	1851	1851	1851	0
75	20250311	175800	27274954	1851	1851	1851	1851	0
76	20250311	175700	27274954	1851	1851	1851	1851	0
77	20250311	175600	27274954	1851	1851	1851	1851	0
78	20250311	175500	27274954	1851	1851	1851	1851	0
79	20250311	175400	27274954	1851	1851	1851	1851	0
80	20250311	175300	27274954	1851	1851	1851	1851	0
81	20250311	175200	27274954	1851	1851	1851	1851	0
82	20250311	175100	27274954	1851	1851	1851	1851	0
83	20250311	175000	27274954	1851	1851	1851	1851	0
84	20250311	174900	27274954	1851	1851	1851	1851	0
85	20250311	174800	27274954	1851	1851	1851	1851	0
86	20250311	174700	27274954	1851	1851	1851	1851	0
87	20250311	174600	27274954	1851	1851	1851	1851	0
88	20250311	174500	27274954	1851	1851	1851	1851	0
89	20250311	174400	27274954	1851	1851	1851	1851	0
90	20250311	174300	27274954	1851	1851	1851	1851	0
91	20250311	174200	27274954	1851	1851	1851	1851	0
92	20250311	174100	27274954	1851	1851	1851	1851	755
93	20250311	174000	27274954	1851	1851	1851	1851	0
94	20250311	173900	27274954	1851	1851	1851	1851	0
95	20250311	173800	27274954	1851	1851	1851	1851	0
96	20250311	173700	27274954	1851	1851	1851	1851	0
97	20250311	173600	27274954	1851	1851	1851	1851	0
98	20250311	173500	27274954	1851	1851	1851	1851	0
99	20250311	173400	27274954	1851	1851	1851	1851	0
100	20250311	173300	27274954	1851	1851	1851	1851	0
101	20250311	173200	27274954	1851	1851	1851	1851	0
102	20250311	173100	27274954	1851	1851	1851	1851	0
103	20250311	173000	27274954	1851	1851	1851	1851	0
104	20250311	172900	27274954	1851	1851	1851	1851	0
105	20250311	172800	27274954	1851	1851	1851	1851	0
106	20250311	172700	27274954	1851	1851	1851	1851	0
107	20250311	172600	27274954	1851	1851	1851	1851	0
108	20250311	172500	27274954	1851	1851	1851	1851	0
109	20250311	172400	27274954	1851	1851	1851	1851	0
110	20250311	172300	27274954	1851	1851	1851	1851	0
111	20250311	172200	27274954	1851	1851	1851	1851	0
112	20250311	172100	27274954	1851	1851	1851	1851	0
113	20250311	172000	27274954	1851	1851	1851	1851	0
114	20250311	171900	27274954	1851	1851	1851	1851	0
115	20250311	171800	27274954	1851	1851	1851	1851	0
116	20250311	171700	27274954	1851	1851	1851	1851	0
117	20250311	171600	27274954	1851	1851	1851	1851	0
118	20250311	171500	27274954	1851	1851	1851	1851	0
119	20250311	171400	27274954	1851	1851	1851	1851	0
120	20250311	171300	27274954	1851	1851	1851	1851	0
121	20250311	171200	27274954	1851	1851	1851	1851	0
122	20250311	171100	27274954	1851	1851	1851	1851	755
123	20250311	171000	27274954	1851	1851	1851	1851	0
124	20250311	170900	27274954	1851	1851	1851	1851	0
125	20250311	170800	27274954	1851	1851	1851	1851	0
126	20250311	170700	27274954	1851	1851	1851	1851	0
127	20250311	170600	27274954	1851	1851	1851	1851	0
128	20250311	170500	27274954	1851	1851	1851	1851	0
129	20250311	170400	27274954	1851	1851	1851	1851	0
130	20250311	170300	27274954	1851	1851	1851	1851	0
131	20250311	170200	27274954	1851	1851	1851	1851	0
132	20250311	170100	27274954	1851	1851	1851	1851	0
133	20250311	170000	27274954	1851	1851	1851	1851	0
134	20250311	165900	27274954	1851	1851	1851	1851	0
135	20250311	165800	27274954	1851	1851	1851	1851	0
136	20250311	165700	27274954	1851	1851	1851	1851	0
137	20250311	165600	27274954	1851	1851	1851	1851	0
138	20250311	165500	27274954	1851	1851	1851	1851	0
139	20250311	165400	27274954	1851	1851	1851	1851	0
140	20250311	165300	27274954	1851	1851	1851	1851	0
141	20250311	165200	27274954	1851	1851	1851	1851	0
142	20250311	165100	27274954	1851	1851	1851	1851	0
143	20250311	165000	27274954	1851	1851	1851	1851	0
144	20250311	164900	27274954	1851	1851	1851	1851	0
145	20250311	164800	27274954	1851	1851	1851	1851	0
146	20250311	164700	27274954	1851	1851	1851	1851	0
147	20250311	164600	27274954	1851	1851	1851	1851	0
148	20250311	164500	27274954	1851	1851	1851	1851	0
149	20250311	164400	27274954	1851	1851	1851	1851	0
150	20250311	164300	27274954	1851	1851	1851	1851	0
151	20250311	164200	27274954	1851	1851	1851	1851	0
152	20250311	164100	27274954	1851	1851	1851	1851	755
153	20250311	164000	27274954	1851	1851	1851	1851	0
154	20250311	163900	27274954	1851	1851	1851	1851	0
155	20250311	163800	27274954	1851	1851	1851	1851	0
156	20250311	163700	27274954	1851	1851	1851	1851	0
157	20250311	163600	27274954	1851	1851	1851	1851	0
158	20250311	163500	27274954	1851	1851	1851	1851	0
159	20250311	163400	27274954	1851	1851	1851	1851	0
160	20250311	163300	27274954	1851	1851	1851	1851	0
161	20250311	163200	27274954	1851	1851	1851	1851	0
162	20250311	163100	27274954	1851	1851	1851	1851	0
163	20250311	163000	27274954	1851	1851	1851	1851	0
164	20250311	162900	27274954	1851	1851	1851	1851	0
165	20250311	162800	27274954	1851	1851	1851	1851	0
166	20250311	162700	27274954	1851	1851	1851	1851	0
167	20250311	162600	27274954	1851	1851	1851	1851	0
168	20250311	162500	27274954	1851	1851	1851	1851	0
169	20250311	162400	27274954	1851	1851	1851	1851	0
170	20250311	162300	27274954	1851	1851	1851	1851	0
171	20250311	162200	27274954	1851	1851	1851	1851	0
172	20250311	162100	27274954	1851	1851	1851	1851	0
173	20250311	162000	27274954	1851	1851	1851	1851	0
174	20250311	161900	27274954	1851	1851	1851	1851	0
175	20250311	161800	27274954	1851	1851	1851	1851	0
176	20250311	161700	27274954	1851	1851	1851	1851	0
177	20250311	161600	27274954	1851	1851	1851	1851	0
178	20250311	161500	27274954	1851	1851	1851	1851	0
179	20250311	161400	27274954	1851	1851	1851	1851	0
180	20250311	161300	27274954	1851	1851	1851	1851	0
181	20250311	161200	27274954	1851	1851	1851	1851	0
182	20250311	161100	27274954	1851	1851	1851	1851	755
183	20250311	161000	27274954	1851	1851	1851	1851	0
184	20250311	160900	27274954	1851	1851	1851	1851	0
185	20250311	160800	27274954	1851	1851	1851	1851	0
186	20250311	160700	27274954	1851	1851	1851	1851	0
187	20250311	160600	27274954	1851	1851	1851	1851	0
188	20250311	160500	27274954	1851	1851	1851	1851	0
189	20250311	160400	27274954	1851	1851	1851	1851	0
190	20250311	160300	27274954	1851	1851	1851	1851	0
191	20250311	160200	27274954	1851	1851	1851	1851	0
192	20250311	160100	27274954	1851	1851	1851	1851	0
193	20250311	160000	27274954	1851	1851	1851	1851	0
194	20250311	155900	27274954	1851	1851	1851	1851	0
195	20250311	155800	27274954	1851	1851	1851	1851	0
196	20250311	155700	27274954	1851	1851	1851	1851	0
197	20250311	155600	27274954	1851	1851	1851	1851	0
198	20250311	155500	27274954	1851	1851	1851	1851	0
199	20250311	155400	27274954	1851	1851	1851	1851	0
200	20250311	155300	27274954	1851	1851	1851	1851	0
201	20250311	155200	27274954	1851	1851	1851	1851	0
202	20250311	155100	27274954	1851	1851	1851	1851	0
203	20250311	155000	27274954	1851	1851	1851	1851	0
204	20250311	154900	27274954	1851	1851	1851	1851	0
205	20250311	154800	27274954	1851	1851	1851	1851	0
206	20250311	154700	27274954	1851	1851	1851	1851	0
207	20250311	154600	27274954	1851	1851	1851	1851	0
208	20250311	154500	27274954	1851	1851	1851	1851	0
209	20250311	154400	27274954	1851	1851	1851	1851	0
210	20250311	154300	27274954	1851	1851	1851	1851	0
211	20250311	154200	27274954	1851	1851	1851	1851	0
212	20250311	154100	27274954	1851	1851	1851	1851	755
213	20250311	154000	27274954	1851	1851	1851	1851	0
214	20250311	153900	27274954	1851	1851	1851	1851	0
215	20250311	153800	27274954	1851	1851	1851	1851	0
216	20250311	153700	27274954	1851	1851	1851	1851	0
217	20250311	153600	27274954	1851	1851	1851	1851	0
218	20250311	153500	27274954	1851	1851	1851	1851	0
219	20250311	153400	27274954	1851	1851	1851	1851	0
220	20250311	153300	27274954	1851	1851	1851	1851	0
221	20250311	153200	27274954	1851	1851	1851	1851	0
222	20250311	153100	27274954	1851	1851	1851	1851	0
223	20250311	153000	27274954	1851	1851	1851	1851	755
224	20250311	152900	25877449	1851	1851	1851	1851	0
225	20250311	152800	25877449	1851	1851	1851	1851	0
226	20250311	152700	25877449	1851	1851	1851	1851	0
227	20250311	152600	25877449	1851	1851	1851	1851	0
228	20250311	152500	25877449	1851	1851	1851	1851	0
229	20250311	152400	25877449	1851	1851	1851	1851	0
230	20250311	152300	25877449	1851	1851	1851	1851	0
231	20250311	152200	25877449	1851	1851	1851	1851	0
232	20250311	152100	25877449	1851	1851	1851	1851	0
233	20250311	152000	25877449	1851	1851	1851	1851	0
234	20250311	151900	25877449	1851	1851	1851	1851	1
235	20250311	151800	25875598	1847	1847	1847	1847	0
236	20250311	151700	25875598	1847	1847	1847	1847	0
237	20250311	151600	25875598	1847	1851	1851	1847	9
238	20250311	151500	25858969	1853	1854	1854	1853	66
239	20250311	151400	25736606	1856	1856	1856	1856	0
240	20250311	151300	25736606	1856	1856	1856	1856	0
241	20250311	151200	25736606	1856	1856	1856	1856	0
242	20250311	151100	25736606	1856	1856	1856	1856	0
243	20250311	151000	25736606	1856	1856	1856	1856	0
244	20250311	150900	25736606	1856	1856	1856	1856	0
245	20250311	150800	25736606	1856	1856	1856	1856	0
246	20250311	150700	25736606	1856	1856	1856	1856	0
247	20250311	150600	25736606	1856	1856	1856	1856	0
248	20250311	150500	25736606	1856	1856	1856	1856	0
249	20250311	150400	25736606	1856	1856	1856	1856	0
250	20250311	150300	25736606	1856	1856	1856	1856	0
251	20250311	150200	25736606	1856	1856	1856	1856	0
252	20250311	150100	25736606	1856	1856	1856	1856	0
253	20250311	150000	25736606	1856	1856	1856	1856	0
254	20250311	145900	25736606	1856	1856	1856	1856	0
255	20250311	145800	25736606	1856	1856	1856	1856	0
256	20250311	145700	25736606	1856	1856	1856	1856	0
257	20250311	145600	25736606	1856	1856	1856	1856	0
258	20250311	145500	25736606	1856	1856	1856	1856	0
259	20250311	145400	25736606	1856	1856	1856	1856	0
260	20250311	145300	25736606	1856	1856	1856	1856	0
261	20250311	145200	25736606	1856	1856	1856	1856	0
262	20250311	145100	25736606	1856	1856	1856	1856	0
263	20250311	145000	25736606	1856	1856	1856	1856	0
264	20250311	144900	25736606	1856	1856	1856	1856	0
265	20250311	144800	25736606	1856	1856	1856	1856	0
266	20250311	144700	25736606	1856	1856	1856	1856	0
267	20250311	144600	25736606	1856	1856	1856	1856	0
268	20250311	144500	25736606	1856	1856	1856	1856	0
269	20250311	144400	25736606	1856	1856	1856	1856	0
270	20250311	144300	25736606	1856	1856	1856	1856	0
271	20250311	144200	25736606	1856	1856	1856	1856	0
272	20250311	144100	25736606	1856	1856	1856	1856	0
273	20250311	144000	25736606	1856	1856	1856	1856	0
274	20250311	143900	25736606	1856	1856	1856	1856	0
275	20250311	143800	25736606	1856	1856	1856	1856	0
276	20250311	143700	25736606	1856	1856	1856	1856	0
277	20250311	143600	25736606	1856	1856	1856	1856	0
278	20250311	143500	25736606	1856	1856	1856	1856	0
279	20250311	143400	25736606	1856	1856	1856	1856	0
280	20250311	143300	25736606	1856	1856	1856	1856	0
281	20250311	143200	25736606	1856	1856	1856	1856	0
282	20250311	143100	25736606	1856	1856	1856	1856	0
283	20250311	143000	25736606	1856	1856	1856	1856	10
284	20250311	142900	25718046	1857	1857	1857	1857	0
285	20250311	142800	25718046	1857	1857	1857	1857	0
286	20250311	142700	25718046	1857	1857	1857	1857	0
287	20250311	142600	25718046	1857	1857	1857	1857	0
288	20250311	142500	25718046	1857	1857	1857	1857	0
289	20250311	142400	25718046	1857	1857	1857	1857	0
290	20250311	142300	25718046	1857	1857	1857	1857	0
291	20250311	142200	25718046	1857	1857	1857	1857	0
292	20250311	142100	25718046	1857	1857	1857	1857	0
293	20250311	142000	25718046	1857	1857	1857	1857	1
294	20250311	141900	25716189	1854	1854	1854	1854	0
295	20250311	141800	25716189	1854	1854	1854	1854	0
296	20250311	141700	25716189	1854	1850	1854	1850	98
297	20250311	141600	25534567	1850	1850	1850	1850	0
298	20250311	141500	25534567	1850	1847	1850	1847	335
299	20250311	141400	24915819	1846	1846	1846	1846	0
300	20250311	141300	24915819	1846	1846	1846	1846	0
301	20250311	141200	24915819	1846	1846	1846	1846	0
302	20250311	141100	24915819	1846	1846	1846	1846	0
303	20250311	141000	24915819	1846	1846	1846	1846	0
304	20250311	140900	24915819	1846	1846	1846	1846	0
305	20250311	140800	24915819	1846	1846	1846	1846	0
306	20250311	140700	24915819	1846	1846	1846	1846	0
307	20250311	140600	24915819	1846	1846	1846	1846	0
308	20250311	140500	24915819	1846	1846	1846	1846	0
309	20250311	140400	24915819	1846	1846	1846	1846	0
310	20250311	140300	24915819	1846	1846	1846	1846	1
311	20250311	140200	24913973	1850	1850	1850	1850	0
312	20250311	140100	24913973	1850	1850	1850	1850	0
313	20250311	140000	24913973	1850	1850	1850	1850	0
314	20250311	135900	24913973	1850	1850	1850	1850	0
315	20250311	135800	24913973	1850	1850	1850	1850	0
316	20250311	135700	24913973	1850	1850	1850	1850	0
317	20250311	135600	24913973	1850	1850	1850	1850	0
318	20250311	135500	24913973	1850	1850	1850	1850	0
319	20250311	135400	24913973	1850	1850	1850	1850	0
320	20250311	135300	24913973	1850	1850	1850	1850	0
321	20250311	135200	24913973	1850	1850	1850	1850	0
322	20250311	135100	24913973	1850	1850	1850	1850	0
323	20250311	135000	24913973	1850	1850	1850	1850	0
324	20250311	134900	24913973	1850	1850	1850	1850	0
325	20250311	134800	24913973	1850	1850	1850	1850	0
326	20250311	134700	24913973	1850	1850	1850	1850	0
327	20250311	134600	24913973	1850	1850	1850	1850	0
328	20250311	134500	24913973	1850	1850	1850	1850	1
329	20250311	134400	24912123	1844	1844	1844	1844	0
330	20250311	134300	24912123	1844	1844	1844	1844	0
331	20250311	134200	24912123	1844	1844	1844	1844	0
332	20250311	134100	24912123	1844	1844	1844	1844	0
333	20250311	134000	24912123	1844	1844	1844	1844	0
334	20250311	133900	24912123	1844	1844	1844	1844	0
335	20250311	133800	24912123	1844	1844	1844	1844	0
336	20250311	133700	24912123	1844	1844	1844	1844	0
337	20250311	133600	24912123	1844	1844	1844	1844	0
338	20250311	133500	24912123	1844	1844	1844	1844	0
339	20250311	133400	24912123	1844	1849	1849	1844	6019
340	20250311	133300	13802530	1850	1850	1850	1850	0
341	20250311	133200	13802530	1850	1850	1850	1850	0
342	20250311	133100	13802530	1850	1850	1850	1850	0
343	20250311	133000	13802530	1850	1850	1850	1850	1
344	20250311	132900	13800680	1850	1850	1850	1850	0
345	20250311	132800	13800680	1850	1850	1850	1850	0
346	20250311	132700	13800680	1850	1850	1850	1850	0
347	20250311	132600	13800680	1850	1850	1850	1850	10
348	20250311	132500	13782180	1850	1850	1850	1850	0
349	20250311	132400	13782180	1850	1850	1850	1850	0
350	20250311	132300	13782180	1850	1850	1850	1850	0
351	20250311	132200	13782180	1850	1850	1850	1850	0
352	20250311	132100	13782180	1850	1850	1850	1850	0
353	20250311	132000	13782180	1850	1850	1850	1850	0
354	20250311	131900	13782180	1850	1850	1850	1850	0
355	20250311	131800	13782180	1850	1850	1850	1850	0
356	20250311	131700	13782180	1850	1850	1850	1850	0
357	20250311	131600	13782180	1850	1850	1850	1850	0
358	20250311	131500	13782180	1850	1850	1850	1850	0
359	20250311	131400	13782180	1850	1850	1850	1850	0
360	20250311	131300	13782180	1850	1850	1850	1850	0
361	20250311	131200	13782180	1850	1850	1850	1850	0
362	20250311	131100	13782180	1850	1850	1850	1850	0
363	20250311	131000	13782180	1850	1850	1850	1850	0
364	20250311	130900	13782180	1850	1850	1850	1850	1
365	20250311	130800	13780330	1850	1850	1850	1850	0
366	20250311	130700	13780330	1850	1850	1850	1850	0
367	20250311	130600	13780330	1850	1850	1850	1850	0
368	20250311	130500	13780330	1850	1850	1850	1850	0
369	20250311	130400	13780330	1850	1850	1850	1850	0
370	20250311	130300	13780330	1850	1848	1850	1848	36
371	20250311	130200	13713800	1848	1848	1848	1848	0
372	20250311	130100	13713800	1848	1848	1848	1848	0
373	20250311	130000	13713800	1848	1848	1848	1848	0
374	20250311	125900	13713800	1848	1848	1848	1848	0
375	20250311	125800	13713800	1848	1848	1848	1848	0
376	20250311	125700	13713800	1848	1848	1848	1848	0
377	20250311	125600	13713800	1848	1848	1848	1848	0
378	20250311	125500	13713800	1848	1848	1848	1848	0
379	20250311	125400	13713800	1848	1848	1848	1848	0
380	20250311	125300	13713800	1848	1848	1848	1848	0
381	20250311	125200	13713800	1848	1848	1848	1848	0
382	20250311	125100	13713800	1848	1848	1848	1848	0
383	20250311	125000	13713800	1848	1848	1848	1848	0
384	20250311	124900	13713800	1848	1848	1848	1848	0
385	20250311	124800	13713800	1848	1848	1848	1848	0
386	20250311	124700	13713800	1848	1848	1848	1848	0
387	20250311	124600	13713800	1848	1848	1848	1848	0
388	20250311	124500	13713800	1848	1848	1848	1848	0
389	20250311	124400	13713800	1848	1848	1848	1848	0
390	20250311	124300	13713800	1848	1848	1848	1848	0
391	20250311	124200	13713800	1848	1848	1848	1848	0
392	20250311	124100	13713800	1848	1848	1848	1848	0
393	20250311	124000	13713800	1848	1848	1848	1848	0
394	20250311	123900	13713800	1848	1848	1848	1848	0
395	20250311	123800	13713800	1848	1848	1848	1848	0
396	20250311	123700	13713800	1848	1848	1848	1848	0
397	20250311	123600	13713800	1848	1848	1848	1848	0
398	20250311	123500	13713800	1848	1848	1848	1848	0
399	20250311	123400	13713800	1848	1848	1848	1848	21
400	20250311	123300	13674992	1847	1847	1847	1847	0
401	20250311	123200	13674992	1847	1847	1847	1847	1145
402	20250311	123100	11560177	1847	1847	1847	1847	0
403	20250311	123000	11560177	1847	1847	1847	1847	0
404	20250311	122900	11560177	1847	1847	1847	1847	0
405	20250311	122800	11560177	1847	1847	1847	1847	86
406	20250311	122700	11401335	1848	1848	1848	1848	0
407	20250311	122600	11401335	1848	1848	1848	1848	0
408	20250311	122500	11401335	1848	1848	1848	1848	0
409	20250311	122400	11401335	1848	1848	1848	1848	4
410	20250311	122300	11393943	1847	1847	1847	1847	0
411	20250311	122200	11393943	1847	1847	1847	1847	0
412	20250311	122100	11393943	1847	1847	1847	1847	0
413	20250311	122000	11393943	1847	1847	1847	1847	0
414	20250311	121900	11393943	1847	1847	1847	1847	0
415	20250311	121800	11393943	1847	1848	1848	1847	13
416	20250311	121700	11369930	1847	1847	1847	1847	0
417	20250311	121600	11369930	1847	1847	1847	1847	0
418	20250311	121500	11369930	1847	1847	1847	1847	0
419	20250311	121400	11369930	1847	1847	1847	1847	0
420	20250311	121300	11369930	1847	1847	1847	1847	0
421	20250311	121200	11369930	1847	1847	1847	1847	0
422	20250311	121100	11369930	1847	1847	1847	1847	0
423	20250311	121000	11369930	1847	1847	1847	1847	0
424	20250311	120900	11369930	1847	1847	1847	1847	0
425	20250311	120800	11369930	1847	1847	1847	1847	0
426	20250311	120700	11369930	1847	1847	1847	1847	0
427	20250311	120600	11369930	1847	1847	1847	1847	0
428	20250311	120500	11369930	1847	1847	1847	1847	0
429	20250311	120400	11369930	1847	1847	1847	1847	0
430	20250311	120300	11369930	1847	1847	1847	1847	0
431	20250311	120200	11369930	1847	1847	1847	1847	0
432	20250311	120100	11369930	1847	1847	1847	1847	4
433	20250311	120000	11362542	1847	1847	1847	1847	0
434	20250311	115900	11362542	1847	1847	1847	1847	0
435	20250311	115800	11362542	1847	1847	1847	1847	0
436	20250311	115700	11362542	1847	1847	1847	1847	0
437	20250311	115600	11362542	1847	1847	1847	1847	74
438	20250311	115500	11225864	1848	1849	1849	1848	277
439	20250311	115400	10713855	1850	1850	1850	1850	49
440	20250311	115300	10623205	1850	1850	1850	1850	0
441	20250311	115200	10623205	1850	1850	1850	1850	0
442	20250311	115100	10623205	1850	1850	1850	1850	0
443	20250311	115000	10623205	1850	1850	1850	1850	0
444	20250311	114900	10623205	1850	1850	1850	1850	0
445	20250311	114800	10623205	1850	1850	1850	1850	0
446	20250311	114700	10623205	1850	1850	1850	1850	0
447	20250311	114600	10623205	1850	1850	1850	1850	0
448	20250311	114500	10623205	1850	1850	1850	1850	0
449	20250311	114400	10623205	1850	1850	1850	1850	0
450	20250311	114300	10623205	1850	1850	1850	1850	0
451	20250311	114200	10623205	1850	1850	1850	1850	0
452	20250311	114100	10623205	1850	1850	1850	1850	0
453	20250311	114000	10623205	1850	1850	1850	1850	0
454	20250311	113900	10623205	1850	1850	1850	1850	0
455	20250311	113800	10623205	1850	1850	1850	1850	0
456	20250311	113700	10623205	1850	1850	1850	1850	0
457	20250311	113600	10623205	1850	1850	1850	1850	0
458	20250311	113500	10623205	1850	1850	1850	1850	0
459	20250311	113400	10623205	1850	1850	1850	1850	0
460	20250311	113300	10623205	1850	1850	1850	1850	0
461	20250311	113200	10623205	1850	1850	1850	1850	0
462	20250311	113100	10623205	1850	1850	1850	1850	0
463	20250311	113000	10623205	1850	1850	1850	1850	87
464	20250311	112900	10462255	1851	1851	1851	1851	0
465	20250311	112800	10462255	1851	1851	1851	1851	0
466	20250311	112700	10462255	1851	1851	1851	1851	0
467	20250311	112600	10462255	1851	1851	1851	1851	0
468	20250311	112500	10462255	1851	1851	1851	1851	0
469	20250311	112400	10462255	1851	1851	1851	1851	0
470	20250311	112300	10462255	1851	1851	1851	1851	30
471	20250311	112200	10406725	1851	1851	1851	1851	0
472	20250311	112100	10406725	1851	1851	1851	1851	0
473	20250311	112000	10406725	1851	1851	1851	1851	0
474	20250311	111900	10406725	1851	1851	1851	1851	0
475	20250311	111800	10406725	1851	1851	1851	1851	0
476	20250311	111700	10406725	1851	1851	1851	1851	0
477	20250311	111600	10406725	1851	1851	1851	1851	0
478	20250311	111500	10406725	1851	1851	1851	1851	0
479	20250311	111400	10406725	1851	1851	1851	1851	64
480	20250311	111300	10288261	1852	1852	1852	1852	0
481	20250311	111200	10288261	1852	1852	1852	1852	0
482	20250311	111100	10288261	1852	1852	1852	1852	12
483	20250311	111000	10266037	1854	1854	1854	1854	0
484	20250311	110900	10266037	1854	1854	1854	1854	0
485	20250311	110800	10266037	1854	1854	1854	1854	0
486	20250311	110700	10266037	1854	1854	1854	1854	0
487	20250311	110600	10266037	1854	1854	1854	1854	0
488	20250311	110500	10266037	1854	1854	1854	1854	0
489	20250311	110400	10266037	1854	1854	1854	1854	0
490	20250311	110300	10266037	1854	1854	1854	1854	0
491	20250311	110200	10266037	1854	1854	1854	1854	0
492	20250311	110100	10266037	1854	1854	1854	1854	0
493	20250311	110000	10266037	1854	1854	1854	1854	0
494	20250311	105900	10266037	1854	1854	1854	1854	6
495	20250311	105800	10254913	1854	1854	1854	1854	0
496	20250311	105700	10254913	1854	1854	1854	1854	0
497	20250311	105600	10254913	1854	1854	1854	1854	0
498	20250311	105500	10254913	1854	1854	1854	1854	0
499	20250311	105400	10254913	1854	1854	1854	1854	0
500	20250311	105300	10254913	1854	1854	1854	1854	0
501	20250311	105200	10254913	1854	1854	1854	1854	0
502	20250311	105100	10254913	1854	1854	1854	1854	0
503	20250311	105000	10254913	1854	1854	1854	1854	0
504	20250311	104900	10254913	1854	1854	1854	1854	0
505	20250311	104800	10254913	1854	1854	1854	1854	0
506	20250311	104700	10254913	1854	1854	1854	1854	0
507	20250311	104600	10254913	1854	1854	1854	1854	0
508	20250311	104500	10254913	1854	1854	1854	1854	532
509	20250311	104400	9268585	1857	1857	1857	1857	0
510	20250311	104300	9268585	1857	1857	1857	1857	0
511	20250311	104200	9268585	1857	1857	1857	1857	0
512	20250311	104100	9268585	1857	1857	1857	1857	0
513	20250311	104000	9268585	1857	1857	1857	1857	0
514	20250311	103900	9268585	1857	1857	1857	1857	0
515	20250311	103800	9268585	1857	1857	1857	1857	0
516	20250311	103700	9268585	1857	1857	1857	1857	0
517	20250311	103600	9268585	1857	1857	1857	1857	0
518	20250311	103500	9268585	1857	1857	1857	1857	0
519	20250311	103400	9268585	1857	1857	1857	1857	0
520	20250311	103300	9268585	1857	1857	1857	1857	0
521	20250311	103200	9268585	1857	1857	1857	1857	0
522	20250311	103100	9268585	1857	1857	1857	1857	0
523	20250311	103000	9268585	1857	1857	1857	1857	0
524	20250311	102900	9268585	1857	1857	1857	1857	0
525	20250311	102800	9268585	1857	1857	1857	1857	0
526	20250311	102700	9268585	1857	1857	1857	1857	0
527	20250311	102600	9268585	1857	1857	1857	1857	0
528	20250311	102500	9268585	1857	1857	1857	1857	0
529	20250311	102400	9268585	1857	1857	1857	1857	0
530	20250311	102300	9268585	1857	1857	1857	1857	0
531	20250311	102200	9268585	1857	1857	1857	1857	0
532	20250311	102100	9268585	1857	1857	1857	1857	0
533	20250311	102000	9268585	1857	1857	1857	1857	0
534	20250311	101900	9268585	1857	1857	1857	1857	0
535	20250311	101800	9268585	1857	1857	1857	1857	0
536	20250311	101700	9268585	1857	1857	1857	1857	0
537	20250311	101600	9268585	1857	1857	1857	1857	0
538	20250311	101500	9268585	1857	1857	1857	1857	0
539	20250311	101400	9268585	1857	1857	1857	1857	0
540	20250311	101300	9268585	1857	1857	1857	1857	0
541	20250311	101200	9268585	1857	1857	1857	1857	0
542	20250311	101100	9268585	1857	1857	1857	1857	0
543	20250311	101000	9268585	1857	1857	1857	1857	0
544	20250311	100900	9268585	1857	1857	1857	1857	0
545	20250311	100800	9268585	1857	1857	1857	1857	0
546	20250311	100700	9268585	1857	1857	1857	1857	0
547	20250311	100600	9268585	1857	1857	1857	1857	2
548	20250311	100500	9264871	1857	1857	1857	1857	0
549	20250311	100400	9264871	1857	1857	1857	1857	0
550	20250311	100300	9264871	1857	1857	1857	1857	0
551	20250311	100200	9264871	1857	1857	1857	1857	0
552	20250311	100100	9264871	1857	1857	1857	1857	0
553	20250311	100000	9264871	1857	1857	1857	1857	0
554	20250311	095900	9264871	1857	1857	1857	1857	55
555	20250311	095800	9162736	1852	1852	1852	1852	0
556	20250311	095700	9162736	1852	1852	1852	1852	0
557	20250311	095600	9162736	1852	1852	1852	1852	0
558	20250311	095500	9162736	1852	1852	1852	1852	0
559	20250311	095400	9162736	1852	1852	1852	1852	0
560	20250311	095300	9162736	1852	1852	1852	1852	0
561	20250311	095200	9162736	1852	1852	1852	1852	0
562	20250311	095100	9162736	1852	1852	1852	1852	0
563	20250311	095000	9162736	1852	1852	1852	1852	0
564	20250311	094900	9162736	1852	1852	1852	1852	0
565	20250311	094800	9162736	1852	1852	1852	1852	34
566	20250311	094700	9099768	1852	1852	1852	1852	0
567	20250311	094600	9099768	1852	1852	1852	1852	0
568	20250311	094500	9099768	1852	1852	1852	1852	1
569	20250311	094400	9097916	1852	1852	1852	1852	4
570	20250311	094300	9090508	1852	1852	1852	1852	627
571	20250311	094200	7929304	1852	1852	1852	1852	474
572	20250311	094100	7051456	1858	1858	1858	1858	0
573	20250311	094000	7051456	1858	1858	1858	1858	0
574	20250311	093900	7051456	1858	1858	1858	1858	0
575	20250311	093800	7051456	1858	1858	1858	1858	0
576	20250311	093700	7051456	1858	1858	1858	1858	0
577	20250311	093600	7051456	1858	1858	1858	1858	0
578	20250311	093500	7051456	1858	1858	1858	1858	9
579	20250311	093400	7034734	1858	1858	1858	1858	0
580	20250311	093300	7034734	1858	1858	1858	1858	0
581	20250311	093200	7034734	1858	1858	1858	1858	0
582	20250311	093100	7034734	1858	1858	1858	1858	0
583	20250311	093000	7034734	1858	1858	1858	1858	0
584	20250311	092900	7034734	1858	1858	1858	1858	0
585	20250311	092800	7034734	1858	1858	1858	1858	0
586	20250311	092700	7034734	1858	1858	1858	1858	0
587	20250311	092600	7034734	1858	1858	1858	1858	0
588	20250311	092500	7034734	1858	1858	1858	1858	0
589	20250311	092400	7034734	1858	1858	1858	1858	0
590	20250311	092300	7034734	1858	1858	1858	1858	0
591	20250311	092200	7034734	1858	1858	1858	1858	0
592	20250311	092100	7034734	1858	1858	1858	1858	0
593	20250311	092000	7034734	1858	1858	1858	1858	0
594	20250311	091900	7034734	1858	1858	1858	1858	0
595	20250311	091800	7034734	1858	1858	1858	1858	0
596	20250311	091700	7034734	1858	1858	1858	1858	0
597	20250311	091600	7034734	1858	1858	1858	1858	0
598	20250311	091500	7034734	1858	1858	1858	1858	0
599	20250311	091400	7034734	1858	1858	1858	1858	1665
600	20250311	091300	3941164	1847	1847	1847	1847	0
601	20250311	091200	3941164	1847	1847	1847	1847	0
602	20250311	091100	3941164	1847	1847	1847	1847	0
603	20250311	091000	3941164	1847	1847	1847	1847	222
604	20250311	090900	3531130	1847	1858	1858	1847	1788
605	20250311	090800	228380	1858	1858	1858	1851	123
606	20250311	090700	0	1863	1863	1863	1863	0
607	20250311	090600	0	1863	1863	1863	1863	0
608	20250311	090500	0	1863	1863	1863	1863	0
609	20250311	090400	0	1863	1863	1863	1863	0
610	20250311	090300	0	1863	1863	1863	1863	0
611	20250311	090200	0	1863	1863	1863	1863	0
612	20250311	090100	0	1863	1863	1863	1863	0
613	20250311	090000	0	1863	1863	1863	1863	0