KissMeData/024800/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190900	14322437	1800	1800	1800	1800	105
3	20250328	190800	14322437	1800	1800	1800	1800	0
4	20250328	190700	14322437	1800	1800	1800	1800	0
5	20250328	190600	14322437	1800	1800	1800	1800	0
6	20250328	190500	14322437	1800	1800	1800	1800	0
7	20250328	190400	14322437	1800	1800	1800	1800	0
8	20250328	190300	14322437	1800	1800	1800	1800	0
9	20250328	190200	14322437	1800	1800	1800	1800	0
10	20250328	190100	14322437	1800	1800	1800	1800	0
11	20250328	190000	14322437	1800	1800	1800	1800	0
12	20250328	185900	14322437	1800	1800	1800	1800	0
13	20250328	185800	14322437	1800	1800	1800	1800	0
14	20250328	185700	14322437	1800	1800	1800	1800	0
15	20250328	185600	14322437	1800	1800	1800	1800	0
16	20250328	185500	14322437	1800	1800	1800	1800	0
17	20250328	185400	14322437	1800	1800	1800	1800	0
18	20250328	185300	14322437	1800	1800	1800	1800	0
19	20250328	185200	14322437	1800	1800	1800	1800	0
20	20250328	185100	14322437	1800	1800	1800	1800	0
21	20250328	185000	14322437	1800	1800	1800	1800	0
22	20250328	184900	14322437	1800	1800	1800	1800	0
23	20250328	184800	14322437	1800	1800	1800	1800	0
24	20250328	184700	14322437	1800	1800	1800	1800	0
25	20250328	184600	14322437	1800	1800	1800	1800	0
26	20250328	184500	14322437	1800	1800	1800	1800	0
27	20250328	184400	14322437	1800	1800	1800	1800	0
28	20250328	184300	14322437	1800	1800	1800	1800	0
29	20250328	184200	14322437	1800	1800	1800	1800	0
30	20250328	184100	14322437	1800	1800	1800	1800	0
31	20250328	184000	14322437	1800	1800	1800	1800	0
32	20250328	183900	14322437	1800	1800	1800	1800	105
33	20250328	183800	14322437	1800	1800	1800	1800	0
34	20250328	183700	14322437	1800	1800	1800	1800	0
35	20250328	183600	14322437	1800	1800	1800	1800	0
36	20250328	183500	14322437	1800	1800	1800	1800	0
37	20250328	183400	14322437	1800	1800	1800	1800	0
38	20250328	183300	14322437	1800	1800	1800	1800	0
39	20250328	183200	14322437	1800	1800	1800	1800	0
40	20250328	183100	14322437	1800	1800	1800	1800	0
41	20250328	183000	14322437	1800	1800	1800	1800	0
42	20250328	182900	14322437	1800	1800	1800	1800	0
43	20250328	182800	14322437	1800	1800	1800	1800	0
44	20250328	182700	14322437	1800	1800	1800	1800	0
45	20250328	182600	14322437	1800	1800	1800	1800	0
46	20250328	182500	14322437	1800	1800	1800	1800	0
47	20250328	182400	14322437	1800	1800	1800	1800	0
48	20250328	182300	14322437	1800	1800	1800	1800	0
49	20250328	182200	14322437	1800	1800	1800	1800	0
50	20250328	182100	14322437	1800	1800	1800	1800	0
51	20250328	182000	14322437	1800	1800	1800	1800	0
52	20250328	181900	14322437	1800	1800	1800	1800	0
53	20250328	181800	14322437	1800	1800	1800	1800	0
54	20250328	181700	14322437	1800	1800	1800	1800	0
55	20250328	181600	14322437	1800	1800	1800	1800	0
56	20250328	181500	14322437	1800	1800	1800	1800	0
57	20250328	181400	14322437	1800	1800	1800	1800	0
58	20250328	181300	14322437	1800	1800	1800	1800	0
59	20250328	181200	14322437	1800	1800	1800	1800	0
60	20250328	181100	14322437	1800	1800	1800	1800	0
61	20250328	181000	14322437	1800	1800	1800	1800	0
62	20250328	180900	14322437	1800	1800	1800	1800	105
63	20250328	180800	14322437	1800	1800	1800	1800	0
64	20250328	180700	14322437	1800	1800	1800	1800	0
65	20250328	180600	14322437	1800	1800	1800	1800	0
66	20250328	180500	14322437	1800	1800	1800	1800	0
67	20250328	180400	14322437	1800	1800	1800	1800	0
68	20250328	180300	14322437	1800	1800	1800	1800	0
69	20250328	180200	14322437	1800	1800	1800	1800	0
70	20250328	180100	14322437	1800	1800	1800	1800	0
71	20250328	180000	14322437	1800	1800	1800	1800	0
72	20250328	175900	14322437	1800	1800	1800	1800	0
73	20250328	175800	14322437	1800	1800	1800	1800	0
74	20250328	175700	14322437	1800	1800	1800	1800	0
75	20250328	175600	14322437	1800	1800	1800	1800	0
76	20250328	175500	14322437	1800	1800	1800	1800	0
77	20250328	175400	14322437	1800	1800	1800	1800	0
78	20250328	175300	14322437	1800	1800	1800	1800	0
79	20250328	175200	14322437	1800	1800	1800	1800	0
80	20250328	175100	14322437	1800	1800	1800	1800	0
81	20250328	175000	14322437	1800	1800	1800	1800	0
82	20250328	174900	14322437	1800	1800	1800	1800	0
83	20250328	174800	14322437	1800	1800	1800	1800	0
84	20250328	174700	14322437	1800	1800	1800	1800	0
85	20250328	174600	14322437	1800	1800	1800	1800	0
86	20250328	174500	14322437	1800	1800	1800	1800	0
87	20250328	174400	14322437	1800	1800	1800	1800	0
88	20250328	174300	14322437	1800	1800	1800	1800	0
89	20250328	174200	14322437	1800	1800	1800	1800	0
90	20250328	174100	14322437	1800	1800	1800	1800	0
91	20250328	174000	14322437	1800	1800	1800	1800	0
92	20250328	173900	14322437	1800	1800	1800	1800	105
93	20250328	173800	14322437	1800	1800	1800	1800	0
94	20250328	173700	14322437	1800	1800	1800	1800	0
95	20250328	173600	14322437	1800	1800	1800	1800	0
96	20250328	173500	14322437	1800	1800	1800	1800	0
97	20250328	173400	14322437	1800	1800	1800	1800	0
98	20250328	173300	14322437	1800	1800	1800	1800	0
99	20250328	173200	14322437	1800	1800	1800	1800	0
100	20250328	173100	14322437	1800	1800	1800	1800	0
101	20250328	173000	14322437	1800	1800	1800	1800	0
102	20250328	172900	14322437	1800	1800	1800	1800	0
103	20250328	172800	14322437	1800	1800	1800	1800	0
104	20250328	172700	14322437	1800	1800	1800	1800	0
105	20250328	172600	14322437	1800	1800	1800	1800	0
106	20250328	172500	14322437	1800	1800	1800	1800	0
107	20250328	172400	14322437	1800	1800	1800	1800	0
108	20250328	172300	14322437	1800	1800	1800	1800	0
109	20250328	172200	14322437	1800	1800	1800	1800	0
110	20250328	172100	14322437	1800	1800	1800	1800	0
111	20250328	172000	14322437	1800	1800	1800	1800	0
112	20250328	171900	14322437	1800	1800	1800	1800	0
113	20250328	171800	14322437	1800	1800	1800	1800	0
114	20250328	171700	14322437	1800	1800	1800	1800	0
115	20250328	171600	14322437	1800	1800	1800	1800	0
116	20250328	171500	14322437	1800	1800	1800	1800	0
117	20250328	171400	14322437	1800	1800	1800	1800	0
118	20250328	171300	14322437	1800	1800	1800	1800	0
119	20250328	171200	14322437	1800	1800	1800	1800	0
120	20250328	171100	14322437	1800	1800	1800	1800	0
121	20250328	171000	14322437	1800	1800	1800	1800	0
122	20250328	170900	14322437	1800	1800	1800	1800	105
123	20250328	170800	14322437	1800	1800	1800	1800	0
124	20250328	170700	14322437	1800	1800	1800	1800	0
125	20250328	170600	14322437	1800	1800	1800	1800	0
126	20250328	170500	14322437	1800	1800	1800	1800	0
127	20250328	170400	14322437	1800	1800	1800	1800	0
128	20250328	170300	14322437	1800	1800	1800	1800	0
129	20250328	170200	14322437	1800	1800	1800	1800	0
130	20250328	170100	14322437	1800	1800	1800	1800	0
131	20250328	170000	14322437	1800	1800	1800	1800	0
132	20250328	165900	14322437	1800	1800	1800	1800	0
133	20250328	165800	14322437	1800	1800	1800	1800	0
134	20250328	165700	14322437	1800	1800	1800	1800	0
135	20250328	165600	14322437	1800	1800	1800	1800	0
136	20250328	165500	14322437	1800	1800	1800	1800	0
137	20250328	165400	14322437	1800	1800	1800	1800	0
138	20250328	165300	14322437	1800	1800	1800	1800	0
139	20250328	165200	14322437	1800	1800	1800	1800	0
140	20250328	165100	14322437	1800	1800	1800	1800	0
141	20250328	165000	14322437	1800	1800	1800	1800	0
142	20250328	164900	14322437	1800	1800	1800	1800	0
143	20250328	164800	14322437	1800	1800	1800	1800	0
144	20250328	164700	14322437	1800	1800	1800	1800	0
145	20250328	164600	14322437	1800	1800	1800	1800	0
146	20250328	164500	14322437	1800	1800	1800	1800	0
147	20250328	164400	14322437	1800	1800	1800	1800	0
148	20250328	164300	14322437	1800	1800	1800	1800	0
149	20250328	164200	14322437	1800	1800	1800	1800	0
150	20250328	164100	14322437	1800	1800	1800	1800	0
151	20250328	164000	14322437	1800	1800	1800	1800	0
152	20250328	163900	14322437	1800	1800	1800	1800	105
153	20250328	163800	14322437	1800	1800	1800	1800	0
154	20250328	163700	14322437	1800	1800	1800	1800	0
155	20250328	163600	14322437	1800	1800	1800	1800	0
156	20250328	163500	14322437	1800	1800	1800	1800	0
157	20250328	163400	14322437	1800	1800	1800	1800	0
158	20250328	163300	14322437	1800	1800	1800	1800	0
159	20250328	163200	14322437	1800	1800	1800	1800	0
160	20250328	163100	14322437	1800	1800	1800	1800	0
161	20250328	163000	14322437	1800	1800	1800	1800	0
162	20250328	162900	14322437	1800	1800	1800	1800	0
163	20250328	162800	14322437	1800	1800	1800	1800	0
164	20250328	162700	14322437	1800	1800	1800	1800	0
165	20250328	162600	14322437	1800	1800	1800	1800	0
166	20250328	162500	14322437	1800	1800	1800	1800	0
167	20250328	162400	14322437	1800	1800	1800	1800	0
168	20250328	162300	14322437	1800	1800	1800	1800	0
169	20250328	162200	14322437	1800	1800	1800	1800	0
170	20250328	162100	14322437	1800	1800	1800	1800	0
171	20250328	162000	14322437	1800	1800	1800	1800	0
172	20250328	161900	14322437	1800	1800	1800	1800	0
173	20250328	161800	14322437	1800	1800	1800	1800	0
174	20250328	161700	14322437	1800	1800	1800	1800	0
175	20250328	161600	14322437	1800	1800	1800	1800	0
176	20250328	161500	14322437	1800	1800	1800	1800	0
177	20250328	161400	14322437	1800	1800	1800	1800	0
178	20250328	161300	14322437	1800	1800	1800	1800	0
179	20250328	161200	14322437	1800	1800	1800	1800	0
180	20250328	161100	14322437	1800	1800	1800	1800	0
181	20250328	161000	14322437	1800	1800	1800	1800	0
182	20250328	160900	14322437	1800	1800	1800	1800	105
183	20250328	160800	14322437	1800	1800	1800	1800	0
184	20250328	160700	14322437	1800	1800	1800	1800	0
185	20250328	160600	14322437	1800	1800	1800	1800	0
186	20250328	160500	14322437	1800	1800	1800	1800	0
187	20250328	160400	14322437	1800	1800	1800	1800	0
188	20250328	160300	14322437	1800	1800	1800	1800	0
189	20250328	160200	14322437	1800	1800	1800	1800	0
190	20250328	160100	14322437	1800	1800	1800	1800	0
191	20250328	160000	14322437	1800	1800	1800	1800	0
192	20250328	155900	14322437	1800	1800	1800	1800	0
193	20250328	155800	14322437	1800	1800	1800	1800	0
194	20250328	155700	14322437	1800	1800	1800	1800	0
195	20250328	155600	14322437	1800	1800	1800	1800	0
196	20250328	155500	14322437	1800	1800	1800	1800	0
197	20250328	155400	14322437	1800	1800	1800	1800	0
198	20250328	155300	14322437	1800	1800	1800	1800	0
199	20250328	155200	14322437	1800	1800	1800	1800	0
200	20250328	155100	14322437	1800	1800	1800	1800	0
201	20250328	155000	14322437	1800	1800	1800	1800	0
202	20250328	154900	14322437	1800	1800	1800	1800	0
203	20250328	154800	14322437	1800	1800	1800	1800	0
204	20250328	154700	14322437	1800	1800	1800	1800	0
205	20250328	154600	14322437	1800	1800	1800	1800	0
206	20250328	154500	14322437	1800	1800	1800	1800	0
207	20250328	154400	14322437	1800	1800	1800	1800	0
208	20250328	154300	14322437	1800	1800	1800	1800	0
209	20250328	154200	14322437	1800	1800	1800	1800	0
210	20250328	154100	14322437	1800	1800	1800	1800	0
211	20250328	154000	14322437	1800	1800	1800	1800	0
212	20250328	153900	14322437	1800	1800	1800	1800	105
213	20250328	153800	14322437	1800	1800	1800	1800	0
214	20250328	153700	14322437	1800	1800	1800	1800	0
215	20250328	153600	14322437	1800	1800	1800	1800	0
216	20250328	153500	14322437	1800	1800	1800	1800	0
217	20250328	153400	14322437	1800	1800	1800	1800	0
218	20250328	153300	14322437	1800	1800	1800	1800	0
219	20250328	153200	14322437	1800	1800	1800	1800	0
220	20250328	153100	14322437	1800	1800	1800	1800	0
221	20250328	153000	14322437	1800	1800	1800	1800	105
222	20250328	152900	14133437	1800	1800	1800	1800	0
223	20250328	152800	14133437	1800	1800	1800	1800	0
224	20250328	152700	14133437	1800	1800	1800	1800	0
225	20250328	152600	14133437	1800	1800	1800	1800	0
226	20250328	152500	14133437	1800	1800	1800	1800	0
227	20250328	152400	14133437	1800	1800	1800	1800	0
228	20250328	152300	14133437	1800	1800	1800	1800	0
229	20250328	152200	14133437	1800	1800	1800	1800	0
230	20250328	152100	14133437	1800	1800	1800	1800	0
231	20250328	152000	14133437	1800	1800	1800	1800	0
232	20250328	151900	14133437	1800	1793	1800	1793	41
233	20250328	151800	14059917	1793	1793	1793	1793	0
234	20250328	151700	14059917	1793	1793	1793	1793	0
235	20250328	151600	14059917	1793	1793	1793	1793	0
236	20250328	151500	14059917	1793	1793	1793	1793	0
237	20250328	151400	14059917	1793	1793	1793	1793	0
238	20250328	151300	14059917	1793	1793	1793	1793	0
239	20250328	151200	14059917	1793	1793	1793	1793	0
240	20250328	151100	14059917	1793	1793	1793	1793	0
241	20250328	151000	14059917	1793	1793	1793	1793	1
242	20250328	150900	14058124	1785	1786	1786	1785	73
243	20250328	150800	13927809	1793	1793	1793	1793	0
244	20250328	150700	13927809	1793	1793	1793	1793	0
245	20250328	150600	13927809	1793	1793	1793	1793	0
246	20250328	150500	13927809	1793	1793	1793	1793	0
247	20250328	150400	13927809	1793	1793	1793	1793	0
248	20250328	150300	13927809	1793	1793	1793	1793	0
249	20250328	150200	13927809	1793	1793	1793	1793	0
250	20250328	150100	13927809	1793	1793	1793	1793	0
251	20250328	150000	13927809	1793	1793	1793	1793	1
252	20250328	145900	13926016	1790	1790	1790	1790	0
253	20250328	145800	13926016	1790	1790	1790	1790	0
254	20250328	145700	13926016	1790	1790	1790	1790	0
255	20250328	145600	13926016	1790	1790	1790	1790	32
256	20250328	145500	13868736	1800	1800	1800	1800	0
257	20250328	145400	13868736	1800	1797	1800	1797	200
258	20250328	145300	13509209	1797	1797	1797	1797	0
259	20250328	145200	13509209	1797	1797	1797	1797	0
260	20250328	145100	13509209	1797	1797	1797	1797	0
261	20250328	145000	13509209	1797	1797	1797	1797	0
262	20250328	144900	13509209	1797	1797	1797	1797	0
263	20250328	144800	13509209	1797	1797	1797	1797	0
264	20250328	144700	13509209	1797	1797	1797	1797	0
265	20250328	144600	13509209	1797	1797	1797	1797	0
266	20250328	144500	13509209	1797	1797	1797	1797	0
267	20250328	144400	13509209	1797	1797	1797	1797	0
268	20250328	144300	13509209	1797	1797	1797	1797	0
269	20250328	144200	13509209	1797	1797	1797	1797	0
270	20250328	144100	13509209	1797	1797	1797	1797	0
271	20250328	144000	13509209	1797	1797	1797	1797	0
272	20250328	143900	13509209	1797	1797	1797	1797	0
273	20250328	143800	13509209	1797	1797	1797	1797	0
274	20250328	143700	13509209	1797	1797	1797	1797	0
275	20250328	143600	13509209	1797	1797	1797	1797	0
276	20250328	143500	13509209	1797	1797	1797	1797	0
277	20250328	143400	13509209	1797	1797	1797	1797	0
278	20250328	143300	13509209	1797	1797	1797	1797	0
279	20250328	143200	13509209	1797	1797	1797	1797	0
280	20250328	143100	13509209	1797	1797	1797	1797	0
281	20250328	143000	13509209	1797	1797	1797	1797	0
282	20250328	142900	13509209	1797	1797	1797	1797	0
283	20250328	142800	13509209	1797	1797	1797	1797	0
284	20250328	142700	13509209	1797	1797	1797	1797	0
285	20250328	142600	13509209	1797	1797	1797	1797	0
286	20250328	142500	13509209	1797	1797	1797	1797	0
287	20250328	142400	13509209	1797	1797	1797	1797	3
288	20250328	142300	13503818	1797	1797	1797	1797	0
289	20250328	142200	13503818	1797	1797	1797	1797	642
290	20250328	142100	12350144	1797	1797	1797	1797	0
291	20250328	142000	12350144	1797	1797	1797	1797	5
292	20250328	141900	12341159	1797	1797	1797	1797	49
293	20250328	141800	12253106	1797	1797	1797	1797	0
294	20250328	141700	12253106	1797	1797	1797	1797	0
295	20250328	141600	12253106	1797	1797	1797	1797	304
296	20250328	141500	11706818	1797	1797	1797	1797	0
297	20250328	141400	11706818	1797	1797	1797	1797	0
298	20250328	141300	11706818	1797	1797	1797	1797	0
299	20250328	141200	11706818	1797	1797	1797	1797	0
300	20250328	141100	11706818	1797	1797	1797	1797	0
301	20250328	141000	11706818	1797	1797	1797	1797	0
302	20250328	140900	11706818	1797	1797	1797	1797	0
303	20250328	140800	11706818	1797	1797	1797	1797	0
304	20250328	140700	11706818	1797	1797	1797	1797	0
305	20250328	140600	11706818	1797	1797	1797	1797	0
306	20250328	140500	11706818	1797	1797	1797	1797	1
307	20250328	140400	11705021	1799	1799	1799	1799	0
308	20250328	140300	11705021	1799	1799	1799	1799	0
309	20250328	140200	11705021	1799	1799	1799	1799	0
310	20250328	140100	11705021	1799	1799	1799	1799	0
311	20250328	140000	11705021	1799	1799	1799	1799	0
312	20250328	135900	11705021	1799	1799	1799	1799	0
313	20250328	135800	11705021	1799	1799	1799	1799	0
314	20250328	135700	11705021	1799	1799	1799	1799	0
315	20250328	135600	11705021	1799	1799	1799	1799	0
316	20250328	135500	11705021	1799	1799	1799	1799	0
317	20250328	135400	11705021	1799	1799	1799	1799	0
318	20250328	135300	11705021	1799	1799	1799	1799	0
319	20250328	135200	11705021	1799	1799	1799	1799	0
320	20250328	135100	11705021	1799	1799	1799	1799	0
321	20250328	135000	11705021	1799	1799	1799	1799	0
322	20250328	134900	11705021	1799	1799	1799	1799	0
323	20250328	134800	11705021	1799	1799	1799	1799	0
324	20250328	134700	11705021	1799	1799	1799	1799	2
325	20250328	134600	11701423	1782	1782	1782	1782	0
326	20250328	134500	11701423	1782	1782	1782	1782	0
327	20250328	134400	11701423	1782	1782	1782	1782	0
328	20250328	134300	11701423	1782	1782	1782	1782	0
329	20250328	134200	11701423	1782	1782	1782	1782	0
330	20250328	134100	11701423	1782	1782	1782	1782	0
331	20250328	134000	11701423	1782	1782	1782	1782	0
332	20250328	133900	11701423	1782	1782	1782	1782	0
333	20250328	133800	11701423	1782	1782	1782	1782	0
334	20250328	133700	11701423	1782	1782	1782	1782	0
335	20250328	133600	11701423	1782	1782	1782	1782	0
336	20250328	133500	11701423	1782	1782	1782	1782	0
337	20250328	133400	11701423	1782	1782	1782	1782	0
338	20250328	133300	11701423	1782	1782	1782	1782	0
339	20250328	133200	11701423	1782	1782	1782	1782	0
340	20250328	133100	11701423	1782	1782	1782	1782	0
341	20250328	133000	11701423	1782	1782	1782	1782	0
342	20250328	132900	11701423	1782	1782	1782	1782	0
343	20250328	132800	11701423	1782	1782	1782	1782	0
344	20250328	132700	11701423	1782	1782	1782	1782	0
345	20250328	132600	11701423	1782	1782	1782	1782	0
346	20250328	132500	11701423	1782	1782	1782	1782	0
347	20250328	132400	11701423	1782	1782	1782	1782	0
348	20250328	132300	11701423	1782	1782	1782	1782	0
349	20250328	132200	11701423	1782	1782	1782	1782	0
350	20250328	132100	11701423	1782	1782	1782	1782	0
351	20250328	132000	11701423	1782	1782	1782	1782	0
352	20250328	131900	11701423	1782	1782	1782	1782	0
353	20250328	131800	11701423	1782	1782	1782	1782	0
354	20250328	131700	11701423	1782	1782	1782	1782	10
355	20250328	131600	11683603	1799	1799	1799	1799	0
356	20250328	131500	11683603	1799	1799	1799	1799	0
357	20250328	131400	11683603	1799	1783	1799	1781	208
358	20250328	131300	11312309	1783	1783	1783	1783	0
359	20250328	131200	11312309	1783	1783	1783	1783	0
360	20250328	131100	11312309	1783	1783	1783	1783	0
361	20250328	131000	11312309	1783	1783	1783	1783	163
362	20250328	130900	11021680	1783	1782	1783	1782	517
363	20250328	130800	10099961	1780	1780	1780	1780	0
364	20250328	130700	10099961	1780	1780	1780	1780	100
365	20250328	130600	9921961	1780	1782	1782	1780	344
366	20250328	130500	9309157	1783	1783	1783	1783	0
367	20250328	130400	9309157	1783	1784	1784	1783	88
368	20250328	130300	9152180	1784	1784	1784	1784	0
369	20250328	130200	9152180	1784	1784	1784	1784	39
370	20250328	130100	9082604	1784	1785	1785	1784	250
371	20250328	130000	8636385	1786	1786	1786	1786	18
372	20250328	125900	8604237	1788	1788	1788	1788	0
373	20250328	125800	8604237	1788	1788	1788	1788	0
374	20250328	125700	8604237	1788	1788	1788	1788	0
375	20250328	125600	8604237	1788	1788	1788	1788	0
376	20250328	125500	8604237	1788	1789	1789	1788	152
377	20250328	125400	8332427	1789	1789	1789	1789	0
378	20250328	125300	8332427	1789	1789	1789	1789	0
379	20250328	125200	8332427	1789	1789	1789	1789	0
380	20250328	125100	8332427	1789	1789	1789	1789	0
381	20250328	125000	8332427	1789	1789	1789	1789	0
382	20250328	124900	8332427	1789	1789	1789	1789	0
383	20250328	124800	8332427	1789	1789	1789	1789	0
384	20250328	124700	8332427	1789	1789	1789	1789	1
385	20250328	124600	8330638	1806	1806	1806	1806	0
386	20250328	124500	8330638	1806	1806	1806	1806	0
387	20250328	124400	8330638	1806	1806	1806	1806	0
388	20250328	124300	8330638	1806	1806	1806	1806	0
389	20250328	124200	8330638	1806	1806	1806	1806	0
390	20250328	124100	8330638	1806	1806	1806	1806	0
391	20250328	124000	8330638	1806	1806	1806	1806	0
392	20250328	123900	8330638	1806	1806	1806	1806	0
393	20250328	123800	8330638	1806	1806	1806	1806	0
394	20250328	123700	8330638	1806	1806	1806	1806	0
395	20250328	123600	8330638	1806	1806	1806	1806	0
396	20250328	123500	8330638	1806	1806	1806	1806	0
397	20250328	123400	8330638	1806	1806	1806	1806	0
398	20250328	123300	8330638	1806	1806	1806	1806	523
399	20250328	123200	7386100	1805	1805	1805	1805	30
400	20250328	123100	7331950	1805	1805	1805	1805	0
401	20250328	123000	7331950	1805	1805	1805	1805	0
402	20250328	122900	7331950	1805	1790	1805	1785	501
403	20250328	122800	6436561	1789	1789	1789	1789	0
404	20250328	122700	6436561	1789	1789	1789	1789	0
405	20250328	122600	6436561	1789	1789	1789	1789	0
406	20250328	122500	6436561	1789	1789	1789	1789	0
407	20250328	122400	6436561	1789	1789	1789	1789	0
408	20250328	122300	6436561	1789	1789	1789	1789	0
409	20250328	122200	6436561	1789	1789	1789	1789	0
410	20250328	122100	6436561	1789	1789	1789	1789	0
411	20250328	122000	6436561	1789	1789	1789	1789	0
412	20250328	121900	6436561	1789	1789	1789	1789	0
413	20250328	121800	6436561	1789	1806	1806	1789	21
414	20250328	121700	6398957	1806	1806	1806	1806	0
415	20250328	121600	6398957	1806	1806	1806	1806	0
416	20250328	121500	6398957	1806	1804	1806	1804	541
417	20250328	121400	5421938	1804	1804	1804	1804	0
418	20250328	121300	5421938	1804	1804	1804	1804	0
419	20250328	121200	5421938	1804	1804	1804	1804	0
420	20250328	121100	5421938	1804	1804	1804	1804	11
421	20250328	121000	5402094	1806	1806	1806	1806	0
422	20250328	120900	5402094	1806	1806	1806	1806	0
423	20250328	120800	5402094	1806	1806	1806	1806	0
424	20250328	120700	5402094	1806	1806	1806	1806	0
425	20250328	120600	5402094	1806	1806	1806	1806	0
426	20250328	120500	5402094	1806	1806	1806	1806	0
427	20250328	120400	5402094	1806	1806	1806	1806	0
428	20250328	120300	5402094	1806	1806	1806	1806	0
429	20250328	120200	5402094	1806	1806	1806	1806	0
430	20250328	120100	5402094	1806	1806	1806	1806	0
431	20250328	120000	5402094	1806	1806	1806	1806	0
432	20250328	115900	5402094	1806	1806	1806	1806	0
433	20250328	115800	5402094	1806	1806	1806	1806	0
434	20250328	115700	5402094	1806	1806	1806	1806	0
435	20250328	115600	5402094	1806	1806	1806	1806	0
436	20250328	115500	5402094	1806	1806	1806	1806	0
437	20250328	115400	5402094	1806	1806	1806	1806	0
438	20250328	115300	5402094	1806	1806	1806	1806	0
439	20250328	115200	5402094	1806	1806	1806	1806	0
440	20250328	115100	5402094	1806	1806	1806	1806	0
441	20250328	115000	5402094	1806	1806	1806	1806	0
442	20250328	114900	5402094	1806	1806	1806	1806	0
443	20250328	114800	5402094	1806	1806	1806	1806	0
444	20250328	114700	5402094	1806	1806	1806	1806	0
445	20250328	114600	5402094	1806	1806	1806	1806	0
446	20250328	114500	5402094	1806	1806	1806	1806	0
447	20250328	114400	5402094	1806	1806	1806	1806	0
448	20250328	114300	5402094	1806	1806	1806	1806	0
449	20250328	114200	5402094	1806	1806	1806	1806	0
450	20250328	114100	5402094	1806	1806	1806	1806	0
451	20250328	114000	5402094	1806	1806	1806	1806	0
452	20250328	113900	5402094	1806	1806	1806	1806	0
453	20250328	113800	5402094	1806	1806	1806	1806	0
454	20250328	113700	5402094	1806	1806	1806	1806	0
455	20250328	113600	5402094	1806	1806	1806	1806	0
456	20250328	113500	5402094	1806	1806	1806	1806	0
457	20250328	113400	5402094	1806	1806	1806	1806	0
458	20250328	113300	5402094	1806	1806	1806	1806	0
459	20250328	113200	5402094	1806	1806	1806	1806	0
460	20250328	113100	5402094	1806	1806	1806	1806	0
461	20250328	113000	5402094	1806	1806	1806	1806	0
462	20250328	112900	5402094	1806	1806	1806	1806	0
463	20250328	112800	5402094	1806	1806	1806	1806	0
464	20250328	112700	5402094	1806	1806	1806	1806	0
465	20250328	112600	5402094	1806	1806	1806	1806	0
466	20250328	112500	5402094	1806	1806	1806	1806	0
467	20250328	112400	5402094	1806	1806	1806	1806	0
468	20250328	112300	5402094	1806	1806	1806	1806	0
469	20250328	112200	5402094	1806	1806	1806	1806	0
470	20250328	112100	5402094	1806	1806	1806	1806	0
471	20250328	112000	5402094	1806	1806	1806	1806	0
472	20250328	111900	5402094	1806	1806	1806	1806	0
473	20250328	111800	5402094	1806	1806	1806	1806	0
474	20250328	111700	5402094	1806	1806	1806	1806	0
475	20250328	111600	5402094	1806	1806	1806	1806	0
476	20250328	111500	5402094	1806	1806	1806	1806	0
477	20250328	111400	5402094	1806	1806	1806	1806	0
478	20250328	111300	5402094	1806	1806	1806	1806	0
479	20250328	111200	5402094	1806	1806	1806	1806	0
480	20250328	111100	5402094	1806	1806	1806	1806	0
481	20250328	111000	5402094	1806	1806	1806	1806	0
482	20250328	110900	5402094	1806	1806	1806	1806	0
483	20250328	110800	5402094	1806	1806	1806	1806	0
484	20250328	110700	5402094	1806	1806	1806	1806	0
485	20250328	110600	5402094	1806	1806	1806	1806	0
486	20250328	110500	5402094	1806	1806	1806	1806	0
487	20250328	110400	5402094	1806	1806	1806	1806	0
488	20250328	110300	5402094	1806	1806	1806	1806	0
489	20250328	110200	5402094	1806	1806	1806	1806	0
490	20250328	110100	5402094	1806	1806	1806	1806	0
491	20250328	110000	5402094	1806	1806	1806	1806	0
492	20250328	105900	5402094	1806	1806	1806	1806	0
493	20250328	105800	5402094	1806	1806	1806	1806	0
494	20250328	105700	5402094	1806	1806	1806	1806	0
495	20250328	105600	5402094	1806	1806	1806	1806	0
496	20250328	105500	5402094	1806	1806	1806	1806	0
497	20250328	105400	5402094	1806	1806	1806	1806	0
498	20250328	105300	5402094	1806	1806	1806	1806	0
499	20250328	105200	5402094	1806	1806	1806	1806	0
500	20250328	105100	5402094	1806	1806	1806	1806	0
501	20250328	105000	5402094	1806	1806	1806	1806	0
502	20250328	104900	5402094	1806	1806	1806	1806	0
503	20250328	104800	5402094	1806	1806	1806	1806	0
504	20250328	104700	5402094	1806	1806	1806	1806	0
505	20250328	104600	5402094	1806	1806	1806	1806	0
506	20250328	104500	5402094	1806	1806	1806	1806	0
507	20250328	104400	5402094	1806	1806	1806	1806	0
508	20250328	104300	5402094	1806	1806	1806	1806	0
509	20250328	104200	5402094	1806	1806	1806	1806	0
510	20250328	104100	5402094	1806	1806	1806	1806	0
511	20250328	104000	5402094	1806	1806	1806	1806	0
512	20250328	103900	5402094	1806	1806	1806	1806	0
513	20250328	103800	5402094	1806	1806	1806	1806	0
514	20250328	103700	5402094	1806	1806	1806	1806	0
515	20250328	103600	5402094	1806	1805	1806	1805	13
516	20250328	103500	5378621	1806	1806	1806	1806	0
517	20250328	103400	5378621	1806	1806	1806	1806	0
518	20250328	103300	5378621	1806	1806	1806	1806	0
519	20250328	103200	5378621	1806	1806	1806	1806	0
520	20250328	103100	5378621	1806	1806	1806	1806	0
521	20250328	103000	5378621	1806	1806	1806	1806	0
522	20250328	102900	5378621	1806	1806	1806	1806	0
523	20250328	102800	5378621	1806	1806	1806	1806	0
524	20250328	102700	5378621	1806	1806	1806	1806	0
525	20250328	102600	5378621	1806	1806	1806	1806	0
526	20250328	102500	5378621	1806	1806	1806	1806	0
527	20250328	102400	5378621	1806	1806	1806	1806	0
528	20250328	102300	5378621	1806	1806	1806	1806	0
529	20250328	102200	5378621	1806	1806	1806	1806	0
530	20250328	102100	5378621	1806	1806	1806	1806	0
531	20250328	102000	5378621	1806	1805	1806	1788	233
532	20250328	101900	4961719	1806	1806	1806	1806	0
533	20250328	101800	4961719	1806	1806	1806	1806	0
534	20250328	101700	4961719	1806	1806	1806	1806	2
535	20250328	101600	4958107	1807	1807	1807	1807	0
536	20250328	101500	4958107	1807	1807	1807	1807	0
537	20250328	101400	4958107	1807	1807	1807	1807	0
538	20250328	101300	4958107	1807	1807	1807	1807	0
539	20250328	101200	4958107	1807	1807	1807	1807	0
540	20250328	101100	4958107	1807	1807	1807	1807	0
541	20250328	101000	4958107	1807	1807	1807	1807	0
542	20250328	100900	4958107	1807	1807	1807	1807	0
543	20250328	100800	4958107	1807	1807	1807	1807	3
544	20250328	100700	4952686	1807	1807	1807	1807	0
545	20250328	100600	4952686	1807	1807	1807	1807	0
546	20250328	100500	4952686	1807	1807	1807	1807	0
547	20250328	100400	4952686	1807	1807	1807	1807	0
548	20250328	100300	4952686	1807	1807	1807	1807	0
549	20250328	100200	4952686	1807	1807	1807	1807	0
550	20250328	100100	4952686	1807	1807	1807	1807	0
551	20250328	100000	4952686	1807	1807	1807	1807	0
552	20250328	095900	4952686	1807	1806	1807	1806	2
553	20250328	095800	4949073	1808	1808	1808	1808	0
554	20250328	095700	4949073	1808	1808	1808	1808	0
555	20250328	095600	4949073	1808	1808	1808	1808	0
556	20250328	095500	4949073	1808	1808	1808	1808	0
557	20250328	095400	4949073	1808	1808	1808	1808	0
558	20250328	095300	4949073	1808	1808	1808	1808	0
559	20250328	095200	4949073	1808	1808	1808	1808	0
560	20250328	095100	4949073	1808	1808	1808	1808	0
561	20250328	095000	4949073	1808	1808	1808	1808	0
562	20250328	094900	4949073	1808	1808	1808	1808	0
563	20250328	094800	4949073	1808	1808	1808	1808	0
564	20250328	094700	4949073	1808	1808	1808	1808	3
565	20250328	094600	4943649	1808	1808	1808	1808	0
566	20250328	094500	4943649	1808	1808	1808	1808	2
567	20250328	094400	4940033	1786	1787	1787	1786	37
568	20250328	094300	4873949	1787	1786	1787	1786	50
569	20250328	094200	4784609	1790	1790	1790	1790	74
570	20250328	094100	4652149	1791	1791	1791	1791	7
571	20250328	094000	4639612	1791	1791	1791	1791	342
572	20250328	093900	4027090	1800	1800	1800	1800	0
573	20250328	093800	4027090	1800	1800	1800	1800	0
574	20250328	093700	4027090	1800	1800	1800	1800	0
575	20250328	093600	4027090	1800	1800	1800	1800	0
576	20250328	093500	4027090	1800	1800	1800	1800	58
577	20250328	093400	3922690	1800	1800	1800	1800	0
578	20250328	093300	3922690	1800	1800	1800	1800	0
579	20250328	093200	3922690	1800	1800	1800	1800	0
580	20250328	093100	3922690	1800	1800	1800	1800	0
581	20250328	093000	3922690	1800	1800	1800	1800	0
582	20250328	092900	3922690	1800	1800	1800	1800	0
583	20250328	092800	3922690	1800	1800	1800	1800	0
584	20250328	092700	3922690	1800	1800	1800	1800	0
585	20250328	092600	3922690	1800	1800	1800	1800	0
586	20250328	092500	3922690	1800	1800	1800	1800	1
587	20250328	092400	3920890	1800	1800	1800	1800	0
588	20250328	092300	3920890	1800	1800	1800	1800	0
589	20250328	092200	3920890	1800	1800	1800	1800	0
590	20250328	092100	3920890	1800	1800	1800	1800	0
591	20250328	092000	3920890	1800	1800	1800	1800	0
592	20250328	091900	3920890	1800	1800	1800	1800	0
593	20250328	091800	3920890	1800	1800	1800	1800	0
594	20250328	091700	3920890	1800	1800	1800	1800	0
595	20250328	091600	3920890	1800	1800	1800	1800	0
596	20250328	091500	3920890	1800	1800	1800	1800	0
597	20250328	091400	3920890	1800	1800	1800	1800	0
598	20250328	091300	3920890	1800	1800	1800	1800	0
599	20250328	091200	3920890	1800	1800	1800	1800	0
600	20250328	091100	3920890	1800	1800	1800	1800	0
601	20250328	091000	3920890	1800	1800	1800	1800	0
602	20250328	090900	3920890	1800	1800	1800	1800	0
603	20250328	090800	3920890	1800	1800	1800	1800	1468
604	20250328	090700	1278490	1800	1800	1800	1800	478
605	20250328	090600	418090	1800	1800	1800	1800	0
606	20250328	090500	418090	1800	1800	1800	1800	1
607	20250328	090400	416290	1809	1809	1809	1809	0
608	20250328	090300	416290	1809	1809	1809	1809	0
609	20250328	090200	416290	1809	1809	1809	1809	7
610	20250328	090100	403627	1809	1809	1809	1809	3
611	20250328	090000	398200	1810	1810	1810	1810	220