KissMeData/024070/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191000	20898439	1872	1872	1872	1872	173
3	20250304	190900	20898439	1872	1872	1872	1872	0
4	20250304	190800	20898439	1872	1872	1872	1872	0
5	20250304	190700	20898439	1872	1872	1872	1872	0
6	20250304	190600	20898439	1872	1872	1872	1872	0
7	20250304	190500	20898439	1872	1872	1872	1872	0
8	20250304	190400	20898439	1872	1872	1872	1872	0
9	20250304	190300	20898439	1872	1872	1872	1872	0
10	20250304	190200	20898439	1872	1872	1872	1872	0
11	20250304	190100	20898439	1872	1872	1872	1872	0
12	20250304	190000	20898439	1872	1872	1872	1872	0
13	20250304	185900	20898439	1872	1872	1872	1872	0
14	20250304	185800	20898439	1872	1872	1872	1872	0
15	20250304	185700	20898439	1872	1872	1872	1872	0
16	20250304	185600	20898439	1872	1872	1872	1872	0
17	20250304	185500	20898439	1872	1872	1872	1872	0
18	20250304	185400	20898439	1872	1872	1872	1872	0
19	20250304	185300	20898439	1872	1872	1872	1872	0
20	20250304	185200	20898439	1872	1872	1872	1872	0
21	20250304	185100	20898439	1872	1872	1872	1872	0
22	20250304	185000	20898439	1872	1872	1872	1872	0
23	20250304	184900	20898439	1872	1872	1872	1872	0
24	20250304	184800	20898439	1872	1872	1872	1872	0
25	20250304	184700	20898439	1872	1872	1872	1872	0
26	20250304	184600	20898439	1872	1872	1872	1872	0
27	20250304	184500	20898439	1872	1872	1872	1872	0
28	20250304	184400	20898439	1872	1872	1872	1872	0
29	20250304	184300	20898439	1872	1872	1872	1872	0
30	20250304	184200	20898439	1872	1872	1872	1872	0
31	20250304	184100	20898439	1872	1872	1872	1872	0
32	20250304	184000	20898439	1872	1872	1872	1872	173
33	20250304	183900	20898439	1872	1872	1872	1872	0
34	20250304	183800	20898439	1872	1872	1872	1872	0
35	20250304	183700	20898439	1872	1872	1872	1872	0
36	20250304	183600	20898439	1872	1872	1872	1872	0
37	20250304	183500	20898439	1872	1872	1872	1872	0
38	20250304	183400	20898439	1872	1872	1872	1872	0
39	20250304	183300	20898439	1872	1872	1872	1872	0
40	20250304	183200	20898439	1872	1872	1872	1872	0
41	20250304	183100	20898439	1872	1872	1872	1872	0
42	20250304	183000	20898439	1872	1872	1872	1872	0
43	20250304	182900	20898439	1872	1872	1872	1872	0
44	20250304	182800	20898439	1872	1872	1872	1872	0
45	20250304	182700	20898439	1872	1872	1872	1872	0
46	20250304	182600	20898439	1872	1872	1872	1872	0
47	20250304	182500	20898439	1872	1872	1872	1872	0
48	20250304	182400	20898439	1872	1872	1872	1872	0
49	20250304	182300	20898439	1872	1872	1872	1872	0
50	20250304	182200	20898439	1872	1872	1872	1872	0
51	20250304	182100	20898439	1872	1872	1872	1872	0
52	20250304	182000	20898439	1872	1872	1872	1872	0
53	20250304	181900	20898439	1872	1872	1872	1872	0
54	20250304	181800	20898439	1872	1872	1872	1872	0
55	20250304	181700	20898439	1872	1872	1872	1872	0
56	20250304	181600	20898439	1872	1872	1872	1872	0
57	20250304	181500	20898439	1872	1872	1872	1872	0
58	20250304	181400	20898439	1872	1872	1872	1872	0
59	20250304	181300	20898439	1872	1872	1872	1872	0
60	20250304	181200	20898439	1872	1872	1872	1872	0
61	20250304	181100	20898439	1872	1872	1872	1872	0
62	20250304	181000	20898439	1872	1872	1872	1872	173
63	20250304	180900	20898439	1872	1872	1872	1872	0
64	20250304	180800	20898439	1872	1872	1872	1872	0
65	20250304	180700	20898439	1872	1872	1872	1872	0
66	20250304	180600	20898439	1872	1872	1872	1872	0
67	20250304	180500	20898439	1872	1872	1872	1872	0
68	20250304	180400	20898439	1872	1872	1872	1872	0
69	20250304	180300	20898439	1872	1872	1872	1872	0
70	20250304	180200	20898439	1872	1872	1872	1872	0
71	20250304	180100	20898439	1872	1872	1872	1872	0
72	20250304	180000	20898439	1872	1872	1872	1872	0
73	20250304	175900	20898439	1872	1872	1872	1872	0
74	20250304	175800	20898439	1872	1872	1872	1872	0
75	20250304	175700	20898439	1872	1872	1872	1872	0
76	20250304	175600	20898439	1872	1872	1872	1872	0
77	20250304	175500	20898439	1872	1872	1872	1872	0
78	20250304	175400	20898439	1872	1872	1872	1872	0
79	20250304	175300	20898439	1872	1872	1872	1872	0
80	20250304	175200	20898439	1872	1872	1872	1872	0
81	20250304	175100	20898439	1872	1872	1872	1872	0
82	20250304	175000	20898439	1872	1872	1872	1872	0
83	20250304	174900	20898439	1872	1872	1872	1872	0
84	20250304	174800	20898439	1872	1872	1872	1872	0
85	20250304	174700	20898439	1872	1872	1872	1872	0
86	20250304	174600	20898439	1872	1872	1872	1872	0
87	20250304	174500	20898439	1872	1872	1872	1872	0
88	20250304	174400	20898439	1872	1872	1872	1872	0
89	20250304	174300	20898439	1872	1872	1872	1872	0
90	20250304	174200	20898439	1872	1872	1872	1872	0
91	20250304	174100	20898439	1872	1872	1872	1872	0
92	20250304	174000	20898439	1872	1872	1872	1872	173
93	20250304	173900	20898439	1872	1872	1872	1872	0
94	20250304	173800	20898439	1872	1872	1872	1872	0
95	20250304	173700	20898439	1872	1872	1872	1872	0
96	20250304	173600	20898439	1872	1872	1872	1872	0
97	20250304	173500	20898439	1872	1872	1872	1872	0
98	20250304	173400	20898439	1872	1872	1872	1872	0
99	20250304	173300	20898439	1872	1872	1872	1872	0
100	20250304	173200	20898439	1872	1872	1872	1872	0
101	20250304	173100	20898439	1872	1872	1872	1872	0
102	20250304	173000	20898439	1872	1872	1872	1872	0
103	20250304	172900	20898439	1872	1872	1872	1872	0
104	20250304	172800	20898439	1872	1872	1872	1872	0
105	20250304	172700	20898439	1872	1872	1872	1872	0
106	20250304	172600	20898439	1872	1872	1872	1872	0
107	20250304	172500	20898439	1872	1872	1872	1872	0
108	20250304	172400	20898439	1872	1872	1872	1872	0
109	20250304	172300	20898439	1872	1872	1872	1872	0
110	20250304	172200	20898439	1872	1872	1872	1872	0
111	20250304	172100	20898439	1872	1872	1872	1872	0
112	20250304	172000	20898439	1872	1872	1872	1872	0
113	20250304	171900	20898439	1872	1872	1872	1872	0
114	20250304	171800	20898439	1872	1872	1872	1872	0
115	20250304	171700	20898439	1872	1872	1872	1872	0
116	20250304	171600	20898439	1872	1872	1872	1872	0
117	20250304	171500	20898439	1872	1872	1872	1872	0
118	20250304	171400	20898439	1872	1872	1872	1872	0
119	20250304	171300	20898439	1872	1872	1872	1872	0
120	20250304	171200	20898439	1872	1872	1872	1872	0
121	20250304	171100	20898439	1872	1872	1872	1872	0
122	20250304	171000	20898439	1872	1872	1872	1872	173
123	20250304	170900	20898439	1872	1872	1872	1872	0
124	20250304	170800	20898439	1872	1872	1872	1872	0
125	20250304	170700	20898439	1872	1872	1872	1872	0
126	20250304	170600	20898439	1872	1872	1872	1872	0
127	20250304	170500	20898439	1872	1872	1872	1872	0
128	20250304	170400	20898439	1872	1872	1872	1872	0
129	20250304	170300	20898439	1872	1872	1872	1872	0
130	20250304	170200	20898439	1872	1872	1872	1872	0
131	20250304	170100	20898439	1872	1872	1872	1872	0
132	20250304	170000	20898439	1872	1872	1872	1872	0
133	20250304	165900	20898439	1872	1872	1872	1872	0
134	20250304	165800	20898439	1872	1872	1872	1872	0
135	20250304	165700	20898439	1872	1872	1872	1872	0
136	20250304	165600	20898439	1872	1872	1872	1872	0
137	20250304	165500	20898439	1872	1872	1872	1872	0
138	20250304	165400	20898439	1872	1872	1872	1872	0
139	20250304	165300	20898439	1872	1872	1872	1872	0
140	20250304	165200	20898439	1872	1872	1872	1872	0
141	20250304	165100	20898439	1872	1872	1872	1872	0
142	20250304	165000	20898439	1872	1872	1872	1872	0
143	20250304	164900	20898439	1872	1872	1872	1872	0
144	20250304	164800	20898439	1872	1872	1872	1872	0
145	20250304	164700	20898439	1872	1872	1872	1872	0
146	20250304	164600	20898439	1872	1872	1872	1872	0
147	20250304	164500	20898439	1872	1872	1872	1872	0
148	20250304	164400	20898439	1872	1872	1872	1872	0
149	20250304	164300	20898439	1872	1872	1872	1872	0
150	20250304	164200	20898439	1872	1872	1872	1872	0
151	20250304	164100	20898439	1872	1872	1872	1872	0
152	20250304	164000	20898439	1872	1872	1872	1872	173
153	20250304	163900	20898439	1872	1872	1872	1872	0
154	20250304	163800	20898439	1872	1872	1872	1872	0
155	20250304	163700	20898439	1872	1872	1872	1872	0
156	20250304	163600	20898439	1872	1872	1872	1872	0
157	20250304	163500	20898439	1872	1872	1872	1872	0
158	20250304	163400	20898439	1872	1872	1872	1872	0
159	20250304	163300	20898439	1872	1872	1872	1872	0
160	20250304	163200	20898439	1872	1872	1872	1872	0
161	20250304	163100	20898439	1872	1872	1872	1872	0
162	20250304	163000	20898439	1872	1872	1872	1872	0
163	20250304	162900	20898439	1872	1872	1872	1872	0
164	20250304	162800	20898439	1872	1872	1872	1872	0
165	20250304	162700	20898439	1872	1872	1872	1872	0
166	20250304	162600	20898439	1872	1872	1872	1872	0
167	20250304	162500	20898439	1872	1872	1872	1872	0
168	20250304	162400	20898439	1872	1872	1872	1872	0
169	20250304	162300	20898439	1872	1872	1872	1872	0
170	20250304	162200	20898439	1872	1872	1872	1872	0
171	20250304	162100	20898439	1872	1872	1872	1872	0
172	20250304	162000	20898439	1872	1872	1872	1872	0
173	20250304	161900	20898439	1872	1872	1872	1872	0
174	20250304	161800	20898439	1872	1872	1872	1872	0
175	20250304	161700	20898439	1872	1872	1872	1872	0
176	20250304	161600	20898439	1872	1872	1872	1872	0
177	20250304	161500	20898439	1872	1872	1872	1872	0
178	20250304	161400	20898439	1872	1872	1872	1872	0
179	20250304	161300	20898439	1872	1872	1872	1872	0
180	20250304	161200	20898439	1872	1872	1872	1872	0
181	20250304	161100	20898439	1872	1872	1872	1872	0
182	20250304	161000	20898439	1872	1872	1872	1872	173
183	20250304	160900	20898439	1872	1872	1872	1872	0
184	20250304	160800	20898439	1872	1872	1872	1872	0
185	20250304	160700	20898439	1872	1872	1872	1872	0
186	20250304	160600	20898439	1872	1872	1872	1872	0
187	20250304	160500	20898439	1872	1872	1872	1872	0
188	20250304	160400	20898439	1872	1872	1872	1872	0
189	20250304	160300	20898439	1872	1872	1872	1872	0
190	20250304	160200	20898439	1872	1872	1872	1872	0
191	20250304	160100	20898439	1872	1872	1872	1872	0
192	20250304	160000	20898439	1872	1872	1872	1872	0
193	20250304	155900	20898439	1872	1872	1872	1872	0
194	20250304	155800	20898439	1872	1872	1872	1872	0
195	20250304	155700	20898439	1872	1872	1872	1872	0
196	20250304	155600	20898439	1872	1872	1872	1872	0
197	20250304	155500	20898439	1872	1872	1872	1872	0
198	20250304	155400	20898439	1872	1872	1872	1872	0
199	20250304	155300	20898439	1872	1872	1872	1872	0
200	20250304	155200	20898439	1872	1872	1872	1872	0
201	20250304	155100	20898439	1872	1872	1872	1872	0
202	20250304	155000	20898439	1872	1872	1872	1872	0
203	20250304	154900	20898439	1872	1872	1872	1872	0
204	20250304	154800	20898439	1872	1872	1872	1872	0
205	20250304	154700	20898439	1872	1872	1872	1872	0
206	20250304	154600	20898439	1872	1872	1872	1872	0
207	20250304	154500	20898439	1872	1872	1872	1872	0
208	20250304	154400	20898439	1872	1872	1872	1872	0
209	20250304	154300	20898439	1872	1872	1872	1872	0
210	20250304	154200	20898439	1872	1872	1872	1872	0
211	20250304	154100	20898439	1872	1872	1872	1872	0
212	20250304	154000	20898439	1872	1872	1872	1872	173
213	20250304	153900	20898439	1872	1872	1872	1872	0
214	20250304	153800	20898439	1872	1872	1872	1872	0
215	20250304	153700	20898439	1872	1872	1872	1872	0
216	20250304	153600	20898439	1872	1872	1872	1872	0
217	20250304	153500	20898439	1872	1872	1872	1872	0
218	20250304	153400	20898439	1872	1872	1872	1872	0
219	20250304	153300	20898439	1872	1872	1872	1872	0
220	20250304	153200	20898439	1872	1872	1872	1872	0
221	20250304	153100	20898439	1872	1872	1872	1872	0
222	20250304	153000	20898439	1872	1872	1872	1872	173
223	20250304	152900	20574583	1887	1887	1887	1887	0
224	20250304	152800	20574583	1887	1887	1887	1887	0
225	20250304	152700	20574583	1887	1887	1887	1887	0
226	20250304	152600	20574583	1887	1887	1887	1887	0
227	20250304	152500	20574583	1887	1887	1887	1887	0
228	20250304	152400	20574583	1887	1887	1887	1887	0
229	20250304	152300	20574583	1887	1887	1887	1887	0
230	20250304	152200	20574583	1887	1887	1887	1887	0
231	20250304	152100	20574583	1887	1887	1887	1887	0
232	20250304	152000	20574583	1887	1887	1887	1887	0
233	20250304	151900	20574583	1887	1887	1887	1887	0
234	20250304	151800	20574583	1887	1887	1887	1887	0
235	20250304	151700	20574583	1887	1887	1887	1887	0
236	20250304	151600	20574583	1887	1887	1887	1887	0
237	20250304	151500	20574583	1887	1887	1887	1887	0
238	20250304	151400	20574583	1887	1887	1887	1887	0
239	20250304	151300	20574583	1887	1887	1887	1887	0
240	20250304	151200	20574583	1887	1887	1887	1887	0
241	20250304	151100	20574583	1887	1887	1887	1887	0
242	20250304	151000	20574583	1887	1887	1887	1887	0
243	20250304	150900	20574583	1887	1887	1887	1887	0
244	20250304	150800	20574583	1887	1887	1887	1887	0
245	20250304	150700	20574583	1887	1887	1887	1887	0
246	20250304	150600	20574583	1887	1887	1887	1887	0
247	20250304	150500	20574583	1887	1887	1887	1887	0
248	20250304	150400	20574583	1887	1887	1887	1887	0
249	20250304	150300	20574583	1887	1887	1887	1887	0
250	20250304	150200	20574583	1887	1887	1887	1887	0
251	20250304	150100	20574583	1887	1887	1887	1887	0
252	20250304	150000	20574583	1887	1887	1887	1887	0
253	20250304	145900	20574583	1887	1887	1887	1887	0
254	20250304	145800	20574583	1887	1887	1887	1887	0
255	20250304	145700	20574583	1887	1887	1887	1887	0
256	20250304	145600	20574583	1887	1887	1887	1887	0
257	20250304	145500	20574583	1887	1887	1887	1887	0
258	20250304	145400	20574583	1887	1887	1887	1887	0
259	20250304	145300	20574583	1887	1887	1887	1887	0
260	20250304	145200	20574583	1887	1887	1887	1887	1
261	20250304	145100	20572696	1887	1887	1887	1887	0
262	20250304	145000	20572696	1887	1887	1887	1887	0
263	20250304	144900	20572696	1887	1887	1887	1887	0
264	20250304	144800	20572696	1887	1887	1887	1887	0
265	20250304	144700	20572696	1887	1887	1887	1887	0
266	20250304	144600	20572696	1887	1887	1887	1887	0
267	20250304	144500	20572696	1887	1887	1887	1887	0
268	20250304	144400	20572696	1887	1887	1887	1887	0
269	20250304	144300	20572696	1887	1887	1887	1887	0
270	20250304	144200	20572696	1887	1887	1887	1887	0
271	20250304	144100	20572696	1887	1887	1887	1887	1
272	20250304	144000	20570809	1872	1872	1872	1872	0
273	20250304	143900	20570809	1872	1872	1872	1872	0
274	20250304	143800	20570809	1872	1872	1872	1872	0
275	20250304	143700	20570809	1872	1872	1872	1872	0
276	20250304	143600	20570809	1872	1872	1872	1872	0
277	20250304	143500	20570809	1872	1872	1872	1872	0
278	20250304	143400	20570809	1872	1872	1872	1872	0
279	20250304	143300	20570809	1872	1872	1872	1872	0
280	20250304	143200	20570809	1872	1872	1872	1872	0
281	20250304	143100	20570809	1872	1872	1872	1872	0
282	20250304	143000	20570809	1872	1872	1872	1872	0
283	20250304	142900	20570809	1872	1872	1872	1872	0
284	20250304	142800	20570809	1872	1872	1872	1872	0
285	20250304	142700	20570809	1872	1872	1872	1872	0
286	20250304	142600	20570809	1872	1872	1872	1872	52
287	20250304	142500	20473465	1872	1872	1872	1872	0
288	20250304	142400	20473465	1872	1872	1872	1872	0
289	20250304	142300	20473465	1872	1872	1872	1872	0
290	20250304	142200	20473465	1872	1872	1872	1872	0
291	20250304	142100	20473465	1872	1872	1872	1872	0
292	20250304	142000	20473465	1872	1872	1872	1872	0
293	20250304	141900	20473465	1872	1872	1872	1872	0
294	20250304	141800	20473465	1872	1872	1872	1872	0
295	20250304	141700	20473465	1872	1872	1872	1872	0
296	20250304	141600	20473465	1872	1872	1872	1872	0
297	20250304	141500	20473465	1872	1872	1872	1872	0
298	20250304	141400	20473465	1872	1872	1872	1872	0
299	20250304	141300	20473465	1872	1872	1872	1872	0
300	20250304	141200	20473465	1872	1872	1872	1872	0
301	20250304	141100	20473465	1872	1872	1872	1872	0
302	20250304	141000	20473465	1872	1872	1872	1872	1
303	20250304	140900	20471593	1868	1868	1868	1868	0
304	20250304	140800	20471593	1868	1868	1868	1868	1
305	20250304	140700	20469725	1872	1872	1872	1872	0
306	20250304	140600	20469725	1872	1872	1872	1872	0
307	20250304	140500	20469725	1872	1872	1872	1872	0
308	20250304	140400	20469725	1872	1872	1872	1872	0
309	20250304	140300	20469725	1872	1872	1872	1872	0
310	20250304	140200	20469725	1872	1872	1872	1872	0
311	20250304	140100	20469725	1872	1872	1872	1872	0
312	20250304	140000	20469725	1872	1872	1872	1872	0
313	20250304	135900	20469725	1872	1872	1872	1872	0
314	20250304	135800	20469725	1872	1872	1872	1872	0
315	20250304	135700	20469725	1872	1872	1872	1872	0
316	20250304	135600	20469725	1872	1872	1872	1872	0
317	20250304	135500	20469725	1872	1872	1872	1872	0
318	20250304	135400	20469725	1872	1872	1872	1872	0
319	20250304	135300	20469725	1872	1872	1872	1872	0
320	20250304	135200	20469725	1872	1872	1872	1872	0
321	20250304	135100	20469725	1872	1872	1872	1872	0
322	20250304	135000	20469725	1872	1872	1872	1872	0
323	20250304	134900	20469725	1872	1872	1872	1872	0
324	20250304	134800	20469725	1872	1872	1872	1872	0
325	20250304	134700	20469725	1872	1872	1872	1872	0
326	20250304	134600	20469725	1872	1872	1872	1872	0
327	20250304	134500	20469725	1872	1864	1872	1864	105
328	20250304	134400	20273960	1864	1864	1864	1864	0
329	20250304	134300	20273960	1864	1864	1864	1864	0
330	20250304	134200	20273960	1864	1864	1864	1864	0
331	20250304	134100	20273960	1864	1864	1864	1864	0
332	20250304	134000	20273960	1864	1864	1864	1864	0
333	20250304	133900	20273960	1864	1864	1864	1864	0
334	20250304	133800	20273960	1864	1864	1864	1864	0
335	20250304	133700	20273960	1864	1864	1864	1864	0
336	20250304	133600	20273960	1864	1864	1864	1864	0
337	20250304	133500	20273960	1864	1864	1864	1864	0
338	20250304	133400	20273960	1864	1864	1864	1864	0
339	20250304	133300	20273960	1864	1864	1864	1864	0
340	20250304	133200	20273960	1864	1864	1864	1864	0
341	20250304	133100	20273960	1864	1864	1864	1864	0
342	20250304	133000	20273960	1864	1864	1864	1864	0
343	20250304	132900	20273960	1864	1864	1864	1864	6
344	20250304	132800	20262776	1864	1864	1864	1864	0
345	20250304	132700	20262776	1864	1864	1864	1864	0
346	20250304	132600	20262776	1864	1864	1864	1864	0
347	20250304	132500	20262776	1864	1864	1864	1864	0
348	20250304	132400	20262776	1864	1864	1864	1864	0
349	20250304	132300	20262776	1864	1864	1864	1864	0
350	20250304	132200	20262776	1864	1864	1864	1864	0
351	20250304	132100	20262776	1864	1864	1864	1864	0
352	20250304	132000	20262776	1864	1864	1864	1864	0
353	20250304	131900	20262776	1864	1864	1864	1864	0
354	20250304	131800	20262776	1864	1864	1864	1864	0
355	20250304	131700	20262776	1864	1864	1864	1864	1
356	20250304	131600	20260912	1860	1860	1860	1860	0
357	20250304	131500	20260912	1860	1860	1860	1860	0
358	20250304	131400	20260912	1860	1860	1860	1860	0
359	20250304	131300	20260912	1860	1860	1860	1860	632
360	20250304	131200	19085392	1860	1860	1860	1860	0
361	20250304	131100	19085392	1860	1860	1860	1860	0
362	20250304	131000	19085392	1860	1860	1860	1860	0
363	20250304	130900	19085392	1860	1860	1860	1860	0
364	20250304	130800	19085392	1860	1860	1860	1860	0
365	20250304	130700	19085392	1860	1860	1860	1860	0
366	20250304	130600	19085392	1860	1860	1860	1860	0
367	20250304	130500	19085392	1860	1860	1860	1860	0
368	20250304	130400	19085392	1860	1860	1860	1860	0
369	20250304	130300	19085392	1860	1860	1860	1860	0
370	20250304	130200	19085392	1860	1860	1860	1860	0
371	20250304	130100	19085392	1860	1860	1860	1860	0
372	20250304	130000	19085392	1860	1860	1860	1860	0
373	20250304	125900	19085392	1860	1860	1860	1860	0
374	20250304	125800	19085392	1860	1860	1860	1860	0
375	20250304	125700	19085392	1860	1860	1860	1860	1
376	20250304	125600	19083532	1842	1842	1842	1842	0
377	20250304	125500	19083532	1842	1842	1842	1842	1
378	20250304	125400	19081690	1860	1860	1860	1860	0
379	20250304	125300	19081690	1860	1860	1860	1860	0
380	20250304	125200	19081690	1860	1860	1860	1860	0
381	20250304	125100	19081690	1860	1860	1860	1860	0
382	20250304	125000	19081690	1860	1860	1860	1860	0
383	20250304	124900	19081690	1860	1860	1860	1860	0
384	20250304	124800	19081690	1860	1860	1860	1860	0
385	20250304	124700	19081690	1860	1860	1860	1860	0
386	20250304	124600	19081690	1860	1860	1860	1860	0
387	20250304	124500	19081690	1860	1860	1860	1860	0
388	20250304	124400	19081690	1860	1860	1860	1860	0
389	20250304	124300	19081690	1860	1860	1860	1860	0
390	20250304	124200	19081690	1860	1860	1860	1860	0
391	20250304	124100	19081690	1860	1860	1860	1860	0
392	20250304	124000	19081690	1860	1860	1860	1860	0
393	20250304	123900	19081690	1860	1860	1860	1860	0
394	20250304	123800	19081690	1860	1860	1860	1860	0
395	20250304	123700	19081690	1860	1860	1860	1860	0
396	20250304	123600	19081690	1860	1853	1860	1853	200
397	20250304	123500	18710440	1853	1853	1853	1853	0
398	20250304	123400	18710440	1853	1853	1853	1853	0
399	20250304	123300	18710440	1853	1853	1853	1853	0
400	20250304	123200	18710440	1853	1853	1853	1853	0
401	20250304	123100	18710440	1853	1853	1853	1853	0
402	20250304	123000	18710440	1853	1853	1853	1853	0
403	20250304	122900	18710440	1853	1853	1853	1853	0
404	20250304	122800	18710440	1853	1853	1853	1853	0
405	20250304	122700	18710440	1853	1853	1853	1853	0
406	20250304	122600	18710440	1853	1853	1853	1853	0
407	20250304	122500	18710440	1853	1853	1853	1853	0
408	20250304	122400	18710440	1853	1853	1853	1853	0
409	20250304	122300	18710440	1853	1853	1853	1853	0
410	20250304	122200	18710440	1853	1853	1853	1853	0
411	20250304	122100	18710440	1853	1853	1853	1853	0
412	20250304	122000	18710440	1853	1853	1853	1853	0
413	20250304	121900	18710440	1853	1853	1853	1853	0
414	20250304	121800	18710440	1853	1853	1853	1853	0
415	20250304	121700	18710440	1853	1853	1853	1853	0
416	20250304	121600	18710440	1853	1853	1853	1853	0
417	20250304	121500	18710440	1853	1853	1853	1853	0
418	20250304	121400	18710440	1853	1853	1853	1853	0
419	20250304	121300	18710440	1853	1853	1853	1853	0
420	20250304	121200	18710440	1853	1853	1853	1853	0
421	20250304	121100	18710440	1853	1853	1853	1853	0
422	20250304	121000	18710440	1853	1853	1853	1853	0
423	20250304	120900	18710440	1853	1853	1853	1853	0
424	20250304	120800	18710440	1853	1853	1853	1853	0
425	20250304	120700	18710440	1853	1853	1853	1853	0
426	20250304	120600	18710440	1853	1853	1853	1853	0
427	20250304	120500	18710440	1853	1853	1853	1853	0
428	20250304	120400	18710440	1853	1853	1853	1853	0
429	20250304	120300	18710440	1853	1853	1853	1853	0
430	20250304	120200	18710440	1853	1837	1853	1837	4
431	20250304	120100	18703076	1866	1866	1866	1866	0
432	20250304	120000	18703076	1866	1866	1866	1866	0
433	20250304	115900	18703076	1866	1866	1866	1866	0
434	20250304	115800	18703076	1866	1866	1866	1866	0
435	20250304	115700	18703076	1866	1866	1866	1866	0
436	20250304	115600	18703076	1866	1866	1866	1866	0
437	20250304	115500	18703076	1866	1866	1866	1866	0
438	20250304	115400	18703076	1866	1866	1866	1866	0
439	20250304	115300	18703076	1866	1866	1866	1866	0
440	20250304	115200	18703076	1866	1866	1866	1866	0
441	20250304	115100	18703076	1866	1866	1866	1866	0
442	20250304	115000	18703076	1866	1866	1866	1866	0
443	20250304	114900	18703076	1866	1866	1866	1866	0
444	20250304	114800	18703076	1866	1866	1866	1866	0
445	20250304	114700	18703076	1866	1866	1866	1866	0
446	20250304	114600	18703076	1866	1866	1866	1866	0
447	20250304	114500	18703076	1866	1866	1866	1866	0
448	20250304	114400	18703076	1866	1866	1866	1866	0
449	20250304	114300	18703076	1866	1866	1866	1866	0
450	20250304	114200	18703076	1866	1866	1866	1866	0
451	20250304	114100	18703076	1866	1866	1866	1866	0
452	20250304	114000	18703076	1866	1866	1866	1866	0
453	20250304	113900	18703076	1866	1866	1866	1866	0
454	20250304	113800	18703076	1866	1866	1866	1866	0
455	20250304	113700	18703076	1866	1866	1866	1866	1
456	20250304	113600	18701210	1866	1866	1866	1866	0
457	20250304	113500	18701210	1866	1866	1866	1866	0
458	20250304	113400	18701210	1866	1866	1866	1866	0
459	20250304	113300	18701210	1866	1866	1866	1866	0
460	20250304	113200	18701210	1866	1866	1866	1866	0
461	20250304	113100	18701210	1866	1866	1866	1866	0
462	20250304	113000	18701210	1866	1866	1866	1866	0
463	20250304	112900	18701210	1866	1866	1866	1866	0
464	20250304	112800	18701210	1866	1866	1866	1866	0
465	20250304	112700	18701210	1866	1866	1866	1866	18
466	20250304	112600	18667622	1812	1818	1818	1812	439
467	20250304	112500	17871594	1820	1820	1820	1820	0
468	20250304	112400	17871594	1820	1820	1820	1820	2679
469	20250304	112300	12995814	1820	1829	1829	1820	10
470	20250304	112200	12977569	1830	1853	1853	1830	211
471	20250304	112100	12589832	1866	1866	1866	1866	0
472	20250304	112000	12589832	1866	1866	1866	1866	0
473	20250304	111900	12589832	1866	1866	1866	1866	0
474	20250304	111800	12589832	1866	1866	1866	1866	0
475	20250304	111700	12589832	1866	1866	1866	1866	0
476	20250304	111600	12589832	1866	1866	1866	1866	0
477	20250304	111500	12589832	1866	1866	1866	1866	0
478	20250304	111400	12589832	1866	1866	1866	1866	0
479	20250304	111300	12589832	1866	1866	1866	1866	11
480	20250304	111200	12569306	1866	1866	1866	1866	0
481	20250304	111100	12569306	1866	1866	1866	1866	0
482	20250304	111000	12569306	1866	1866	1866	1866	0
483	20250304	110900	12569306	1866	1866	1866	1866	0
484	20250304	110800	12569306	1866	1866	1866	1866	0
485	20250304	110700	12569306	1866	1852	1866	1852	2
486	20250304	110600	12565588	1852	1852	1852	1852	0
487	20250304	110500	12565588	1852	1852	1852	1852	0
488	20250304	110400	12565588	1852	1852	1852	1852	0
489	20250304	110300	12565588	1852	1865	1865	1852	14
490	20250304	110200	12539569	1866	1866	1866	1866	1
491	20250304	110100	12537703	1866	1866	1866	1866	100
492	20250304	110000	12351103	1866	1866	1866	1866	0
493	20250304	105900	12351103	1866	1866	1866	1866	0
494	20250304	105800	12351103	1866	1866	1866	1866	1
495	20250304	105700	12349237	1833	1833	1833	1833	71
496	20250304	105600	12219094	1812	1812	1812	1812	0
497	20250304	105500	12219094	1812	1812	1812	1812	0
498	20250304	105400	12219094	1812	1812	1812	1812	0
499	20250304	105300	12219094	1812	1812	1812	1812	0
500	20250304	105200	12219094	1812	1813	1813	1812	11
501	20250304	105100	12199161	1833	1833	1833	1833	0
502	20250304	105000	12199161	1833	1833	1833	1833	2
503	20250304	104900	12195495	1813	1888	1888	1813	5000
504	20250304	104800	3003858	1889	1889	1889	1889	0
505	20250304	104700	3003858	1889	1889	1889	1889	0
506	20250304	104600	3003858	1889	1889	1889	1889	0
507	20250304	104500	3003858	1889	1889	1889	1889	264
508	20250304	104400	2505162	1889	1889	1889	1889	0
509	20250304	104300	2505162	1889	1889	1889	1889	0
510	20250304	104200	2505162	1889	1889	1889	1889	0
511	20250304	104100	2505162	1889	1889	1889	1889	0
512	20250304	104000	2505162	1889	1889	1889	1889	0
513	20250304	103900	2505162	1889	1889	1889	1889	0
514	20250304	103800	2505162	1889	1889	1889	1889	0
515	20250304	103700	2505162	1889	1889	1889	1889	0
516	20250304	103600	2505162	1889	1889	1889	1889	0
517	20250304	103500	2505162	1889	1889	1889	1889	3
518	20250304	103400	2499495	1890	1890	1890	1890	0
519	20250304	103300	2499495	1890	1890	1890	1890	0
520	20250304	103200	2499495	1890	1890	1890	1890	0
521	20250304	103100	2499495	1890	1890	1890	1890	0
522	20250304	103000	2499495	1890	1890	1890	1890	0
523	20250304	102900	2499495	1890	1890	1890	1890	0
524	20250304	102800	2499495	1890	1890	1890	1890	0
525	20250304	102700	2499495	1890	1890	1890	1890	0
526	20250304	102600	2499495	1890	1890	1890	1890	0
527	20250304	102500	2499495	1890	1890	1890	1890	0
528	20250304	102400	2499495	1890	1890	1890	1890	0
529	20250304	102300	2499495	1890	1890	1890	1890	0
530	20250304	102200	2499495	1890	1890	1890	1890	0
531	20250304	102100	2499495	1890	1890	1890	1890	0
532	20250304	102000	2499495	1890	1890	1890	1890	0
533	20250304	101900	2499495	1890	1890	1890	1890	0
534	20250304	101800	2499495	1890	1890	1890	1890	0
535	20250304	101700	2499495	1890	1890	1890	1890	0
536	20250304	101600	2499495	1890	1890	1890	1890	0
537	20250304	101500	2499495	1890	1890	1890	1890	0
538	20250304	101400	2499495	1890	1890	1890	1890	0
539	20250304	101300	2499495	1890	1890	1890	1890	0
540	20250304	101200	2499495	1890	1890	1890	1890	0
541	20250304	101100	2499495	1890	1890	1890	1890	10
542	20250304	101000	2480595	1890	1890	1890	1890	0
543	20250304	100900	2480595	1890	1890	1890	1890	0
544	20250304	100800	2480595	1890	1890	1890	1890	1
545	20250304	100700	2478705	1890	1890	1890	1890	0
546	20250304	100600	2478705	1890	1890	1890	1890	0
547	20250304	100500	2478705	1890	1890	1890	1890	0
548	20250304	100400	2478705	1890	1890	1890	1890	0
549	20250304	100300	2478705	1890	1872	1890	1872	11
550	20250304	100200	2458095	1872	1872	1872	1872	0
551	20250304	100100	2458095	1872	1872	1872	1872	0
552	20250304	100000	2458095	1872	1872	1872	1872	0
553	20250304	095900	2458095	1872	1872	1872	1872	0
554	20250304	095800	2458095	1872	1872	1872	1872	0
555	20250304	095700	2458095	1872	1872	1872	1872	119
556	20250304	095600	2235327	1872	1872	1872	1872	0
557	20250304	095500	2235327	1872	1872	1872	1872	0
558	20250304	095400	2235327	1872	1872	1872	1872	0
559	20250304	095300	2235327	1872	1872	1872	1872	0
560	20250304	095200	2235327	1872	1872	1872	1872	0
561	20250304	095100	2235327	1872	1872	1872	1872	119
562	20250304	095000	2012559	1872	1872	1872	1872	0
563	20250304	094900	2012559	1872	1872	1872	1872	0
564	20250304	094800	2012559	1872	1872	1872	1872	0
565	20250304	094700	2012559	1872	1872	1872	1872	5
566	20250304	094600	2003199	1872	1872	1872	1872	0
567	20250304	094500	2003199	1872	1872	1872	1872	0
568	20250304	094400	2003199	1872	1872	1872	1872	0
569	20250304	094300	2003199	1872	1872	1872	1872	0
570	20250304	094200	2003199	1872	1853	1872	1853	71
571	20250304	094100	1871351	1853	1853	1853	1853	0
572	20250304	094000	1871351	1853	1853	1853	1853	0
573	20250304	093900	1871351	1853	1853	1853	1853	0
574	20250304	093800	1871351	1853	1853	1853	1853	163
575	20250304	093700	1569312	1866	1866	1866	1866	0
576	20250304	093600	1569312	1866	1866	1866	1866	0
577	20250304	093500	1569312	1866	1866	1866	1866	600
578	20250304	093400	449712	1866	1866	1866	1866	0
579	20250304	093300	449712	1866	1866	1866	1866	0
580	20250304	093200	449712	1866	1866	1866	1866	0
581	20250304	093100	449712	1866	1866	1866	1866	0
582	20250304	093000	449712	1866	1866	1866	1866	0
583	20250304	092900	449712	1866	1866	1866	1866	0
584	20250304	092800	449712	1866	1866	1866	1866	238
585	20250304	092700	5604	1866	1866	1866	1866	0
586	20250304	092600	5604	1866	1866	1866	1866	0
587	20250304	092500	5604	1866	1866	1866	1866	0
588	20250304	092400	5604	1866	1866	1866	1866	0
589	20250304	092300	5604	1866	1866	1866	1866	0
590	20250304	092200	5604	1866	1866	1866	1866	0
591	20250304	092100	5604	1866	1866	1866	1866	0
592	20250304	092000	5604	1866	1866	1866	1866	0
593	20250304	091900	5604	1866	1866	1866	1866	0
594	20250304	091800	5604	1866	1866	1866	1866	0
595	20250304	091700	5604	1866	1866	1866	1866	0
596	20250304	091600	5604	1866	1866	1866	1866	0
597	20250304	091500	5604	1866	1866	1866	1866	0
598	20250304	091400	5604	1866	1866	1866	1866	0
599	20250304	091300	5604	1866	1866	1866	1866	0
600	20250304	091200	5604	1866	1866	1866	1866	0
601	20250304	091100	5604	1866	1866	1866	1866	0
602	20250304	091000	5604	1866	1866	1866	1866	0
603	20250304	090900	5604	1866	1866	1866	1866	0
604	20250304	090800	5604	1866	1866	1866	1866	0
605	20250304	090700	5604	1866	1866	1866	1866	0
606	20250304	090600	5604	1866	1866	1866	1866	0
607	20250304	090500	5604	1866	1866	1866	1866	0
608	20250304	090400	5604	1866	1866	1866	1866	0
609	20250304	090300	5604	1866	1866	1866	1866	0
610	20250304	090200	5604	1866	1866	1866	1866	1
611	20250304	090100	3738	1869	1869	1869	1869	2
612	20250304	090000	0	1872	1872	1872	1872	0