KissMeData/024800/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191000	28774007	1889	1889	1889	1889	51
3	20250306	190900	28774007	1889	1889	1889	1889	0
4	20250306	190800	28774007	1889	1889	1889	1889	0
5	20250306	190700	28774007	1889	1889	1889	1889	0
6	20250306	190600	28774007	1889	1889	1889	1889	0
7	20250306	190500	28774007	1889	1889	1889	1889	0
8	20250306	190400	28774007	1889	1889	1889	1889	0
9	20250306	190300	28774007	1889	1889	1889	1889	0
10	20250306	190200	28774007	1889	1889	1889	1889	0
11	20250306	190100	28774007	1889	1889	1889	1889	0
12	20250306	190000	28774007	1889	1889	1889	1889	0
13	20250306	185900	28774007	1889	1889	1889	1889	0
14	20250306	185800	28774007	1889	1889	1889	1889	0
15	20250306	185700	28774007	1889	1889	1889	1889	0
16	20250306	185600	28774007	1889	1889	1889	1889	0
17	20250306	185500	28774007	1889	1889	1889	1889	0
18	20250306	185400	28774007	1889	1889	1889	1889	0
19	20250306	185300	28774007	1889	1889	1889	1889	0
20	20250306	185200	28774007	1889	1889	1889	1889	0
21	20250306	185100	28774007	1889	1889	1889	1889	0
22	20250306	185000	28774007	1889	1889	1889	1889	0
23	20250306	184900	28774007	1889	1889	1889	1889	0
24	20250306	184800	28774007	1889	1889	1889	1889	0
25	20250306	184700	28774007	1889	1889	1889	1889	0
26	20250306	184600	28774007	1889	1889	1889	1889	0
27	20250306	184500	28774007	1889	1889	1889	1889	0
28	20250306	184400	28774007	1889	1889	1889	1889	0
29	20250306	184300	28774007	1889	1889	1889	1889	0
30	20250306	184200	28774007	1889	1889	1889	1889	0
31	20250306	184100	28774007	1889	1889	1889	1889	0
32	20250306	184000	28774007	1889	1889	1889	1889	51
33	20250306	183900	28774007	1889	1889	1889	1889	0
34	20250306	183800	28774007	1889	1889	1889	1889	0
35	20250306	183700	28774007	1889	1889	1889	1889	0
36	20250306	183600	28774007	1889	1889	1889	1889	0
37	20250306	183500	28774007	1889	1889	1889	1889	0
38	20250306	183400	28774007	1889	1889	1889	1889	0
39	20250306	183300	28774007	1889	1889	1889	1889	0
40	20250306	183200	28774007	1889	1889	1889	1889	0
41	20250306	183100	28774007	1889	1889	1889	1889	0
42	20250306	183000	28774007	1889	1889	1889	1889	0
43	20250306	182900	28774007	1889	1889	1889	1889	0
44	20250306	182800	28774007	1889	1889	1889	1889	0
45	20250306	182700	28774007	1889	1889	1889	1889	0
46	20250306	182600	28774007	1889	1889	1889	1889	0
47	20250306	182500	28774007	1889	1889	1889	1889	0
48	20250306	182400	28774007	1889	1889	1889	1889	0
49	20250306	182300	28774007	1889	1889	1889	1889	0
50	20250306	182200	28774007	1889	1889	1889	1889	0
51	20250306	182100	28774007	1889	1889	1889	1889	0
52	20250306	182000	28774007	1889	1889	1889	1889	0
53	20250306	181900	28774007	1889	1889	1889	1889	0
54	20250306	181800	28774007	1889	1889	1889	1889	0
55	20250306	181700	28774007	1889	1889	1889	1889	0
56	20250306	181600	28774007	1889	1889	1889	1889	0
57	20250306	181500	28774007	1889	1889	1889	1889	0
58	20250306	181400	28774007	1889	1889	1889	1889	0
59	20250306	181300	28774007	1889	1889	1889	1889	0
60	20250306	181200	28774007	1889	1889	1889	1889	0
61	20250306	181100	28774007	1889	1889	1889	1889	0
62	20250306	181000	28774007	1889	1889	1889	1889	51
63	20250306	180900	28774007	1889	1889	1889	1889	0
64	20250306	180800	28774007	1889	1889	1889	1889	0
65	20250306	180700	28774007	1889	1889	1889	1889	0
66	20250306	180600	28774007	1889	1889	1889	1889	0
67	20250306	180500	28774007	1889	1889	1889	1889	0
68	20250306	180400	28774007	1889	1889	1889	1889	0
69	20250306	180300	28774007	1889	1889	1889	1889	0
70	20250306	180200	28774007	1889	1889	1889	1889	0
71	20250306	180100	28774007	1889	1889	1889	1889	0
72	20250306	180000	28774007	1889	1889	1889	1889	0
73	20250306	175900	28774007	1889	1889	1889	1889	0
74	20250306	175800	28774007	1889	1889	1889	1889	0
75	20250306	175700	28774007	1889	1889	1889	1889	0
76	20250306	175600	28774007	1889	1889	1889	1889	0
77	20250306	175500	28774007	1889	1889	1889	1889	0
78	20250306	175400	28774007	1889	1889	1889	1889	0
79	20250306	175300	28774007	1889	1889	1889	1889	0
80	20250306	175200	28774007	1889	1889	1889	1889	0
81	20250306	175100	28774007	1889	1889	1889	1889	0
82	20250306	175000	28774007	1889	1889	1889	1889	0
83	20250306	174900	28774007	1889	1889	1889	1889	0
84	20250306	174800	28774007	1889	1889	1889	1889	0
85	20250306	174700	28774007	1889	1889	1889	1889	0
86	20250306	174600	28774007	1889	1889	1889	1889	0
87	20250306	174500	28774007	1889	1889	1889	1889	0
88	20250306	174400	28774007	1889	1889	1889	1889	0
89	20250306	174300	28774007	1889	1889	1889	1889	0
90	20250306	174200	28774007	1889	1889	1889	1889	0
91	20250306	174100	28774007	1889	1889	1889	1889	0
92	20250306	174000	28774007	1889	1889	1889	1889	51
93	20250306	173900	28774007	1889	1889	1889	1889	0
94	20250306	173800	28774007	1889	1889	1889	1889	0
95	20250306	173700	28774007	1889	1889	1889	1889	0
96	20250306	173600	28774007	1889	1889	1889	1889	0
97	20250306	173500	28774007	1889	1889	1889	1889	0
98	20250306	173400	28774007	1889	1889	1889	1889	0
99	20250306	173300	28774007	1889	1889	1889	1889	0
100	20250306	173200	28774007	1889	1889	1889	1889	0
101	20250306	173100	28774007	1889	1889	1889	1889	0
102	20250306	173000	28774007	1889	1889	1889	1889	0
103	20250306	172900	28774007	1889	1889	1889	1889	0
104	20250306	172800	28774007	1889	1889	1889	1889	0
105	20250306	172700	28774007	1889	1889	1889	1889	0
106	20250306	172600	28774007	1889	1889	1889	1889	0
107	20250306	172500	28774007	1889	1889	1889	1889	0
108	20250306	172400	28774007	1889	1889	1889	1889	0
109	20250306	172300	28774007	1889	1889	1889	1889	0
110	20250306	172200	28774007	1889	1889	1889	1889	0
111	20250306	172100	28774007	1889	1889	1889	1889	0
112	20250306	172000	28774007	1889	1889	1889	1889	0
113	20250306	171900	28774007	1889	1889	1889	1889	0
114	20250306	171800	28774007	1889	1889	1889	1889	0
115	20250306	171700	28774007	1889	1889	1889	1889	0
116	20250306	171600	28774007	1889	1889	1889	1889	0
117	20250306	171500	28774007	1889	1889	1889	1889	0
118	20250306	171400	28774007	1889	1889	1889	1889	0
119	20250306	171300	28774007	1889	1889	1889	1889	0
120	20250306	171200	28774007	1889	1889	1889	1889	0
121	20250306	171100	28774007	1889	1889	1889	1889	0
122	20250306	171000	28774007	1889	1889	1889	1889	51
123	20250306	170900	28774007	1889	1889	1889	1889	0
124	20250306	170800	28774007	1889	1889	1889	1889	0
125	20250306	170700	28774007	1889	1889	1889	1889	0
126	20250306	170600	28774007	1889	1889	1889	1889	0
127	20250306	170500	28774007	1889	1889	1889	1889	0
128	20250306	170400	28774007	1889	1889	1889	1889	0
129	20250306	170300	28774007	1889	1889	1889	1889	0
130	20250306	170200	28774007	1889	1889	1889	1889	0
131	20250306	170100	28774007	1889	1889	1889	1889	0
132	20250306	170000	28774007	1889	1889	1889	1889	0
133	20250306	165900	28774007	1889	1889	1889	1889	0
134	20250306	165800	28774007	1889	1889	1889	1889	0
135	20250306	165700	28774007	1889	1889	1889	1889	0
136	20250306	165600	28774007	1889	1889	1889	1889	0
137	20250306	165500	28774007	1889	1889	1889	1889	0
138	20250306	165400	28774007	1889	1889	1889	1889	0
139	20250306	165300	28774007	1889	1889	1889	1889	0
140	20250306	165200	28774007	1889	1889	1889	1889	0
141	20250306	165100	28774007	1889	1889	1889	1889	0
142	20250306	165000	28774007	1889	1889	1889	1889	0
143	20250306	164900	28774007	1889	1889	1889	1889	0
144	20250306	164800	28774007	1889	1889	1889	1889	0
145	20250306	164700	28774007	1889	1889	1889	1889	0
146	20250306	164600	28774007	1889	1889	1889	1889	0
147	20250306	164500	28774007	1889	1889	1889	1889	0
148	20250306	164400	28774007	1889	1889	1889	1889	0
149	20250306	164300	28774007	1889	1889	1889	1889	0
150	20250306	164200	28774007	1889	1889	1889	1889	0
151	20250306	164100	28774007	1889	1889	1889	1889	0
152	20250306	164000	28774007	1889	1889	1889	1889	51
153	20250306	163900	28774007	1889	1889	1889	1889	0
154	20250306	163800	28774007	1889	1889	1889	1889	0
155	20250306	163700	28774007	1889	1889	1889	1889	0
156	20250306	163600	28774007	1889	1889	1889	1889	0
157	20250306	163500	28774007	1889	1889	1889	1889	0
158	20250306	163400	28774007	1889	1889	1889	1889	0
159	20250306	163300	28774007	1889	1889	1889	1889	0
160	20250306	163200	28774007	1889	1889	1889	1889	0
161	20250306	163100	28774007	1889	1889	1889	1889	0
162	20250306	163000	28774007	1889	1889	1889	1889	0
163	20250306	162900	28774007	1889	1889	1889	1889	0
164	20250306	162800	28774007	1889	1889	1889	1889	0
165	20250306	162700	28774007	1889	1889	1889	1889	0
166	20250306	162600	28774007	1889	1889	1889	1889	0
167	20250306	162500	28774007	1889	1889	1889	1889	0
168	20250306	162400	28774007	1889	1889	1889	1889	0
169	20250306	162300	28774007	1889	1889	1889	1889	0
170	20250306	162200	28774007	1889	1889	1889	1889	0
171	20250306	162100	28774007	1889	1889	1889	1889	0
172	20250306	162000	28774007	1889	1889	1889	1889	0
173	20250306	161900	28774007	1889	1889	1889	1889	0
174	20250306	161800	28774007	1889	1889	1889	1889	0
175	20250306	161700	28774007	1889	1889	1889	1889	0
176	20250306	161600	28774007	1889	1889	1889	1889	0
177	20250306	161500	28774007	1889	1889	1889	1889	0
178	20250306	161400	28774007	1889	1889	1889	1889	0
179	20250306	161300	28774007	1889	1889	1889	1889	0
180	20250306	161200	28774007	1889	1889	1889	1889	0
181	20250306	161100	28774007	1889	1889	1889	1889	0
182	20250306	161000	28774007	1889	1889	1889	1889	51
183	20250306	160900	28774007	1889	1889	1889	1889	0
184	20250306	160800	28774007	1889	1889	1889	1889	0
185	20250306	160700	28774007	1889	1889	1889	1889	0
186	20250306	160600	28774007	1889	1889	1889	1889	0
187	20250306	160500	28774007	1889	1889	1889	1889	0
188	20250306	160400	28774007	1889	1889	1889	1889	0
189	20250306	160300	28774007	1889	1889	1889	1889	0
190	20250306	160200	28774007	1889	1889	1889	1889	0
191	20250306	160100	28774007	1889	1889	1889	1889	0
192	20250306	160000	28774007	1889	1889	1889	1889	0
193	20250306	155900	28774007	1889	1889	1889	1889	0
194	20250306	155800	28774007	1889	1889	1889	1889	0
195	20250306	155700	28774007	1889	1889	1889	1889	0
196	20250306	155600	28774007	1889	1889	1889	1889	0
197	20250306	155500	28774007	1889	1889	1889	1889	0
198	20250306	155400	28774007	1889	1889	1889	1889	0
199	20250306	155300	28774007	1889	1889	1889	1889	0
200	20250306	155200	28774007	1889	1889	1889	1889	0
201	20250306	155100	28774007	1889	1889	1889	1889	0
202	20250306	155000	28774007	1889	1889	1889	1889	0
203	20250306	154900	28774007	1889	1889	1889	1889	0
204	20250306	154800	28774007	1889	1889	1889	1889	0
205	20250306	154700	28774007	1889	1889	1889	1889	0
206	20250306	154600	28774007	1889	1889	1889	1889	0
207	20250306	154500	28774007	1889	1889	1889	1889	0
208	20250306	154400	28774007	1889	1889	1889	1889	0
209	20250306	154300	28774007	1889	1889	1889	1889	0
210	20250306	154200	28774007	1889	1889	1889	1889	0
211	20250306	154100	28774007	1889	1889	1889	1889	0
212	20250306	154000	28774007	1889	1889	1889	1889	51
213	20250306	153900	28774007	1889	1889	1889	1889	0
214	20250306	153800	28774007	1889	1889	1889	1889	0
215	20250306	153700	28774007	1889	1889	1889	1889	0
216	20250306	153600	28774007	1889	1889	1889	1889	0
217	20250306	153500	28774007	1889	1889	1889	1889	0
218	20250306	153400	28774007	1889	1889	1889	1889	0
219	20250306	153300	28774007	1889	1889	1889	1889	0
220	20250306	153200	28774007	1889	1889	1889	1889	0
221	20250306	153100	28774007	1889	1889	1889	1889	0
222	20250306	153000	28774007	1889	1889	1889	1889	51
223	20250306	152900	28677668	1890	1890	1890	1890	0
224	20250306	152800	28677668	1890	1890	1890	1890	0
225	20250306	152700	28677668	1890	1890	1890	1890	0
226	20250306	152600	28677668	1890	1890	1890	1890	0
227	20250306	152500	28677668	1890	1890	1890	1890	0
228	20250306	152400	28677668	1890	1890	1890	1890	0
229	20250306	152300	28677668	1890	1890	1890	1890	0
230	20250306	152200	28677668	1890	1890	1890	1890	0
231	20250306	152100	28677668	1890	1890	1890	1890	0
232	20250306	152000	28677668	1890	1890	1890	1890	0
233	20250306	151900	28677668	1890	1890	1890	1890	0
234	20250306	151800	28677668	1890	1890	1890	1890	0
235	20250306	151700	28677668	1890	1890	1890	1890	0
236	20250306	151600	28677668	1890	1890	1890	1890	0
237	20250306	151500	28677668	1890	1890	1890	1890	0
238	20250306	151400	28677668	1890	1890	1890	1890	0
239	20250306	151300	28677668	1890	1890	1890	1890	0
240	20250306	151200	28677668	1890	1890	1890	1890	0
241	20250306	151100	28677668	1890	1890	1890	1890	0
242	20250306	151000	28677668	1890	1890	1890	1890	0
243	20250306	150900	28677668	1890	1890	1890	1890	0
244	20250306	150800	28677668	1890	1890	1890	1890	0
245	20250306	150700	28677668	1890	1890	1890	1890	0
246	20250306	150600	28677668	1890	1890	1890	1890	0
247	20250306	150500	28677668	1890	1890	1890	1890	0
248	20250306	150400	28677668	1890	1890	1890	1890	0
249	20250306	150300	28677668	1890	1890	1890	1890	0
250	20250306	150200	28677668	1890	1890	1890	1890	0
251	20250306	150100	28677668	1890	1890	1890	1890	0
252	20250306	150000	28677668	1890	1890	1890	1890	0
253	20250306	145900	28677668	1890	1890	1890	1890	0
254	20250306	145800	28677668	1890	1890	1890	1890	0
255	20250306	145700	28677668	1890	1890	1890	1890	0
256	20250306	145600	28677668	1890	1890	1890	1890	0
257	20250306	145500	28677668	1890	1890	1890	1890	0
258	20250306	145400	28677668	1890	1890	1890	1890	0
259	20250306	145300	28677668	1890	1890	1890	1890	0
260	20250306	145200	28677668	1890	1890	1890	1890	0
261	20250306	145100	28677668	1890	1890	1890	1890	0
262	20250306	145000	28677668	1890	1890	1890	1890	0
263	20250306	144900	28677668	1890	1890	1890	1890	0
264	20250306	144800	28677668	1890	1890	1890	1890	0
265	20250306	144700	28677668	1890	1890	1890	1890	0
266	20250306	144600	28677668	1890	1890	1890	1890	0
267	20250306	144500	28677668	1890	1890	1890	1890	0
268	20250306	144400	28677668	1890	1890	1890	1890	0
269	20250306	144300	28677668	1890	1890	1890	1890	0
270	20250306	144200	28677668	1890	1890	1890	1890	0
271	20250306	144100	28677668	1890	1890	1890	1890	0
272	20250306	144000	28677668	1890	1890	1890	1890	0
273	20250306	143900	28677668	1890	1890	1890	1890	0
274	20250306	143800	28677668	1890	1890	1890	1890	0
275	20250306	143700	28677668	1890	1890	1890	1890	0
276	20250306	143600	28677668	1890	1890	1890	1890	0
277	20250306	143500	28677668	1890	1890	1890	1890	0
278	20250306	143400	28677668	1890	1890	1890	1890	0
279	20250306	143300	28677668	1890	1890	1890	1890	0
280	20250306	143200	28677668	1890	1890	1890	1890	0
281	20250306	143100	28677668	1890	1890	1890	1890	0
282	20250306	143000	28677668	1890	1890	1890	1890	0
283	20250306	142900	28677668	1890	1890	1890	1890	0
284	20250306	142800	28677668	1890	1890	1890	1890	0
285	20250306	142700	28677668	1890	1887	1890	1887	318
286	20250306	142600	28076654	1890	1889	1890	1889	1286
287	20250306	142500	25646115	1890	1890	1890	1890	0
288	20250306	142400	25646115	1890	1890	1890	1890	0
289	20250306	142300	25646115	1890	1890	1890	1890	0
290	20250306	142200	25646115	1890	1890	1890	1890	0
291	20250306	142100	25646115	1890	1890	1890	1890	0
292	20250306	142000	25646115	1890	1890	1890	1890	0
293	20250306	141900	25646115	1890	1890	1890	1890	0
294	20250306	141800	25646115	1890	1890	1890	1890	0
295	20250306	141700	25646115	1890	1890	1890	1890	0
296	20250306	141600	25646115	1890	1890	1890	1890	0
297	20250306	141500	25646115	1890	1890	1890	1890	0
298	20250306	141400	25646115	1890	1890	1890	1890	0
299	20250306	141300	25646115	1890	1890	1890	1890	0
300	20250306	141200	25646115	1890	1890	1890	1890	0
301	20250306	141100	25646115	1890	1890	1890	1890	0
302	20250306	141000	25646115	1890	1890	1890	1890	0
303	20250306	140900	25646115	1890	1890	1890	1890	0
304	20250306	140800	25646115	1890	1890	1890	1890	0
305	20250306	140700	25646115	1890	1890	1890	1890	0
306	20250306	140600	25646115	1890	1890	1890	1890	0
307	20250306	140500	25646115	1890	1890	1890	1890	0
308	20250306	140400	25646115	1890	1890	1890	1890	0
309	20250306	140300	25646115	1890	1890	1890	1890	0
310	20250306	140200	25646115	1890	1890	1890	1890	0
311	20250306	140100	25646115	1890	1890	1890	1890	0
312	20250306	140000	25646115	1890	1890	1890	1890	0
313	20250306	135900	25646115	1890	1890	1890	1890	0
314	20250306	135800	25646115	1890	1890	1890	1890	0
315	20250306	135700	25646115	1890	1890	1890	1890	0
316	20250306	135600	25646115	1890	1890	1890	1890	0
317	20250306	135500	25646115	1890	1890	1890	1890	0
318	20250306	135400	25646115	1890	1890	1890	1890	0
319	20250306	135300	25646115	1890	1890	1890	1890	0
320	20250306	135200	25646115	1890	1890	1890	1890	0
321	20250306	135100	25646115	1890	1890	1890	1890	0
322	20250306	135000	25646115	1890	1890	1890	1890	0
323	20250306	134900	25646115	1890	1890	1890	1890	0
324	20250306	134800	25646115	1890	1890	1890	1890	0
325	20250306	134700	25646115	1890	1890	1890	1890	0
326	20250306	134600	25646115	1890	1890	1890	1890	0
327	20250306	134500	25646115	1890	1890	1890	1890	0
328	20250306	134400	25646115	1890	1890	1890	1890	0
329	20250306	134300	25646115	1890	1890	1890	1890	0
330	20250306	134200	25646115	1890	1890	1890	1890	0
331	20250306	134100	25646115	1890	1890	1890	1890	0
332	20250306	134000	25646115	1890	1890	1890	1890	0
333	20250306	133900	25646115	1890	1890	1890	1890	0
334	20250306	133800	25646115	1890	1890	1890	1890	0
335	20250306	133700	25646115	1890	1890	1890	1890	0
336	20250306	133600	25646115	1890	1890	1890	1890	0
337	20250306	133500	25646115	1890	1890	1890	1890	0
338	20250306	133400	25646115	1890	1890	1890	1890	0
339	20250306	133300	25646115	1890	1890	1890	1890	0
340	20250306	133200	25646115	1890	1890	1890	1890	0
341	20250306	133100	25646115	1890	1890	1890	1890	0
342	20250306	133000	25646115	1890	1890	1890	1890	0
343	20250306	132900	25646115	1890	1890	1890	1890	0
344	20250306	132800	25646115	1890	1890	1890	1890	0
345	20250306	132700	25646115	1890	1890	1890	1890	0
346	20250306	132600	25646115	1890	1890	1890	1890	0
347	20250306	132500	25646115	1890	1890	1890	1890	0
348	20250306	132400	25646115	1890	1890	1890	1890	0
349	20250306	132300	25646115	1890	1890	1890	1890	0
350	20250306	132200	25646115	1890	1890	1890	1890	0
351	20250306	132100	25646115	1890	1890	1890	1890	0
352	20250306	132000	25646115	1890	1890	1890	1890	0
353	20250306	131900	25646115	1890	1890	1890	1890	0
354	20250306	131800	25646115	1890	1890	1890	1890	0
355	20250306	131700	25646115	1890	1890	1890	1890	0
356	20250306	131600	25646115	1890	1890	1890	1890	0
357	20250306	131500	25646115	1890	1890	1890	1890	0
358	20250306	131400	25646115	1890	1890	1890	1890	0
359	20250306	131300	25646115	1890	1890	1890	1890	0
360	20250306	131200	25646115	1890	1890	1890	1890	0
361	20250306	131100	25646115	1890	1890	1890	1890	0
362	20250306	131000	25646115	1890	1890	1890	1890	0
363	20250306	130900	25646115	1890	1890	1890	1890	0
364	20250306	130800	25646115	1890	1890	1890	1890	0
365	20250306	130700	25646115	1890	1890	1890	1890	0
366	20250306	130600	25646115	1890	1890	1890	1890	0
367	20250306	130500	25646115	1890	1890	1890	1890	1
368	20250306	130400	25644225	1886	1886	1886	1886	0
369	20250306	130300	25644225	1886	1886	1886	1886	0
370	20250306	130200	25644225	1886	1886	1886	1886	0
371	20250306	130100	25644225	1886	1886	1886	1886	0
372	20250306	130000	25644225	1886	1886	1886	1886	0
373	20250306	125900	25644225	1886	1886	1886	1886	0
374	20250306	125800	25644225	1886	1886	1886	1886	0
375	20250306	125700	25644225	1886	1886	1886	1886	0
376	20250306	125600	25644225	1886	1886	1886	1886	0
377	20250306	125500	25644225	1886	1886	1886	1886	0
378	20250306	125400	25644225	1886	1886	1886	1886	0
379	20250306	125300	25644225	1886	1886	1886	1886	0
380	20250306	125200	25644225	1886	1886	1886	1886	0
381	20250306	125100	25644225	1886	1886	1886	1886	10
382	20250306	125000	25625365	1890	1890	1890	1890	0
383	20250306	124900	25625365	1890	1890	1890	1890	0
384	20250306	124800	25625365	1890	1890	1890	1890	0
385	20250306	124700	25625365	1890	1890	1890	1890	0
386	20250306	124600	25625365	1890	1890	1890	1890	0
387	20250306	124500	25625365	1890	1890	1890	1890	0
388	20250306	124400	25625365	1890	1890	1890	1890	0
389	20250306	124300	25625365	1890	1890	1890	1890	0
390	20250306	124200	25625365	1890	1890	1890	1890	0
391	20250306	124100	25625365	1890	1890	1890	1890	0
392	20250306	124000	25625365	1890	1890	1890	1890	0
393	20250306	123900	25625365	1890	1890	1890	1890	0
394	20250306	123800	25625365	1890	1890	1890	1890	0
395	20250306	123700	25625365	1890	1890	1890	1890	0
396	20250306	123600	25625365	1890	1890	1890	1890	0
397	20250306	123500	25625365	1890	1890	1890	1890	10
398	20250306	123400	25606465	1886	1886	1886	1886	0
399	20250306	123300	25606465	1886	1886	1886	1886	0
400	20250306	123200	25606465	1886	1886	1886	1886	0
401	20250306	123100	25606465	1886	1886	1886	1886	0
402	20250306	123000	25606465	1886	1886	1886	1886	0
403	20250306	122900	25606465	1886	1886	1886	1886	0
404	20250306	122800	25606465	1886	1886	1886	1886	0
405	20250306	122700	25606465	1886	1886	1886	1886	0
406	20250306	122600	25606465	1886	1886	1886	1886	0
407	20250306	122500	25606465	1886	1886	1886	1886	0
408	20250306	122400	25606465	1886	1886	1886	1886	0
409	20250306	122300	25606465	1886	1886	1886	1886	0
410	20250306	122200	25606465	1886	1886	1886	1886	0
411	20250306	122100	25606465	1886	1886	1886	1886	0
412	20250306	122000	25606465	1886	1889	1889	1886	400
413	20250306	121900	24851318	1889	1889	1889	1889	0
414	20250306	121800	24851318	1889	1889	1889	1889	0
415	20250306	121700	24851318	1889	1889	1889	1889	0
416	20250306	121600	24851318	1889	1889	1889	1889	0
417	20250306	121500	24851318	1889	1889	1889	1889	0
418	20250306	121400	24851318	1889	1889	1889	1889	352
419	20250306	121300	24186390	1899	1899	1899	1899	0
420	20250306	121200	24186390	1899	1899	1899	1899	0
421	20250306	121100	24186390	1899	1899	1899	1899	0
422	20250306	121000	24186390	1899	1899	1899	1899	0
423	20250306	120900	24186390	1899	1899	1899	1899	0
424	20250306	120800	24186390	1899	1899	1899	1899	0
425	20250306	120700	24186390	1899	1899	1899	1899	0
426	20250306	120600	24186390	1899	1899	1899	1899	0
427	20250306	120500	24186390	1899	1899	1899	1899	0
428	20250306	120400	24186390	1899	1899	1899	1899	0
429	20250306	120300	24186390	1899	1899	1899	1899	0
430	20250306	120200	24186390	1899	1899	1899	1899	0
431	20250306	120100	24186390	1899	1899	1899	1899	0
432	20250306	120000	24186390	1899	1898	1899	1898	2
433	20250306	115900	24182593	1899	1899	1899	1899	0
434	20250306	115800	24182593	1899	1899	1899	1899	0
435	20250306	115700	24182593	1899	1899	1899	1899	0
436	20250306	115600	24182593	1899	1899	1899	1899	0
437	20250306	115500	24182593	1899	1899	1899	1899	0
438	20250306	115400	24182593	1899	1899	1899	1899	0
439	20250306	115300	24182593	1899	1899	1899	1899	0
440	20250306	115200	24182593	1899	1899	1899	1899	0
441	20250306	115100	24182593	1899	1899	1899	1899	0
442	20250306	115000	24182593	1899	1899	1899	1899	0
443	20250306	114900	24182593	1899	1899	1899	1899	0
444	20250306	114800	24182593	1899	1899	1899	1899	0
445	20250306	114700	24182593	1899	1894	1899	1894	1000
446	20250306	114600	22287413	1897	1897	1897	1897	0
447	20250306	114500	22287413	1897	1897	1897	1897	0
448	20250306	114400	22287413	1897	1897	1897	1897	0
449	20250306	114300	22287413	1897	1897	1897	1897	0
450	20250306	114200	22287413	1897	1897	1897	1897	0
451	20250306	114100	22287413	1897	1897	1897	1897	0
452	20250306	114000	22287413	1897	1897	1897	1897	0
453	20250306	113900	22287413	1897	1897	1897	1897	0
454	20250306	113800	22287413	1897	1897	1897	1897	0
455	20250306	113700	22287413	1897	1897	1897	1897	0
456	20250306	113600	22287413	1897	1897	1897	1897	0
457	20250306	113500	22287413	1897	1897	1897	1897	0
458	20250306	113400	22287413	1897	1897	1897	1897	0
459	20250306	113300	22287413	1897	1897	1897	1897	0
460	20250306	113200	22287413	1897	1897	1897	1897	0
461	20250306	113100	22287413	1897	1897	1897	1897	0
462	20250306	113000	22287413	1897	1897	1897	1897	0
463	20250306	112900	22287413	1897	1897	1897	1897	0
464	20250306	112800	22287413	1897	1897	1897	1897	0
465	20250306	112700	22287413	1897	1897	1897	1897	0
466	20250306	112600	22287413	1897	1897	1897	1897	0
467	20250306	112500	22287413	1897	1897	1897	1897	0
468	20250306	112400	22287413	1897	1897	1897	1897	0
469	20250306	112300	22287413	1897	1897	1897	1897	0
470	20250306	112200	22287413	1897	1897	1897	1897	0
471	20250306	112100	22287413	1897	1897	1897	1897	0
472	20250306	112000	22287413	1897	1897	1897	1897	0
473	20250306	111900	22287413	1897	1897	1897	1897	0
474	20250306	111800	22287413	1897	1897	1897	1897	0
475	20250306	111700	22287413	1897	1897	1897	1897	0
476	20250306	111600	22287413	1897	1897	1897	1897	0
477	20250306	111500	22287413	1897	1897	1897	1897	0
478	20250306	111400	22287413	1897	1894	1897	1894	1532
479	20250306	111300	19384476	1886	1886	1886	1886	0
480	20250306	111200	19384476	1886	1886	1886	1886	0
481	20250306	111100	19384476	1886	1886	1886	1886	0
482	20250306	111000	19384476	1886	1886	1886	1886	5000
483	20250306	110900	9954476	1894	1894	1894	1894	0
484	20250306	110800	9954476	1894	1894	1894	1894	0
485	20250306	110700	9954476	1894	1894	1894	1894	0
486	20250306	110600	9954476	1894	1894	1894	1894	0
487	20250306	110500	9954476	1894	1893	1894	1893	5000
488	20250306	110400	485681	1893	1893	1893	1893	0
489	20250306	110300	485681	1893	1893	1893	1893	0
490	20250306	110200	485681	1893	1893	1893	1893	0
491	20250306	110100	485681	1893	1893	1893	1893	0
492	20250306	110000	485681	1893	1893	1893	1893	0
493	20250306	105900	485681	1893	1893	1893	1893	0
494	20250306	105800	485681	1893	1893	1893	1893	0
495	20250306	105700	485681	1893	1893	1893	1893	0
496	20250306	105600	485681	1893	1893	1893	1893	0
497	20250306	105500	485681	1893	1893	1893	1893	0
498	20250306	105400	485681	1893	1893	1893	1893	0
499	20250306	105300	485681	1893	1893	1893	1893	0
500	20250306	105200	485681	1893	1893	1893	1893	0
501	20250306	105100	485681	1893	1893	1893	1893	0
502	20250306	105000	485681	1893	1893	1893	1893	0
503	20250306	104900	485681	1893	1893	1893	1893	0
504	20250306	104800	485681	1893	1893	1893	1893	0
505	20250306	104700	485681	1893	1893	1893	1893	0
506	20250306	104600	485681	1893	1893	1893	1893	0
507	20250306	104500	485681	1893	1893	1893	1893	0
508	20250306	104400	485681	1893	1893	1893	1893	0
509	20250306	104300	485681	1893	1893	1893	1893	0
510	20250306	104200	485681	1893	1893	1893	1893	0
511	20250306	104100	485681	1893	1893	1893	1893	0
512	20250306	104000	485681	1893	1893	1893	1893	0
513	20250306	103900	485681	1893	1893	1893	1893	0
514	20250306	103800	485681	1893	1893	1893	1893	0
515	20250306	103700	485681	1893	1893	1893	1893	0
516	20250306	103600	485681	1893	1893	1893	1893	0
517	20250306	103500	485681	1893	1893	1893	1893	0
518	20250306	103400	485681	1893	1893	1893	1893	0
519	20250306	103300	485681	1893	1893	1893	1893	0
520	20250306	103200	485681	1893	1893	1893	1893	0
521	20250306	103100	485681	1893	1893	1893	1893	0
522	20250306	103000	485681	1893	1893	1893	1893	0
523	20250306	102900	485681	1893	1893	1893	1893	0
524	20250306	102800	485681	1893	1893	1893	1893	0
525	20250306	102700	485681	1893	1893	1893	1893	0
526	20250306	102600	485681	1893	1893	1893	1893	0
527	20250306	102500	485681	1893	1893	1893	1893	0
528	20250306	102400	485681	1893	1893	1893	1893	0
529	20250306	102300	485681	1893	1893	1893	1893	0
530	20250306	102200	485681	1893	1893	1893	1893	0
531	20250306	102100	485681	1893	1893	1893	1893	0
532	20250306	102000	485681	1893	1893	1893	1893	0
533	20250306	101900	485681	1893	1893	1893	1893	0
534	20250306	101800	485681	1893	1893	1893	1893	0
535	20250306	101700	485681	1893	1893	1893	1893	0
536	20250306	101600	485681	1893	1893	1893	1893	0
537	20250306	101500	485681	1893	1893	1893	1893	0
538	20250306	101400	485681	1893	1893	1893	1893	0
539	20250306	101300	485681	1893	1893	1893	1893	0
540	20250306	101200	485681	1893	1893	1893	1893	0
541	20250306	101100	485681	1893	1893	1893	1893	0
542	20250306	101000	485681	1893	1893	1893	1893	0
543	20250306	100900	485681	1893	1893	1893	1893	0
544	20250306	100800	485681	1893	1893	1893	1893	0
545	20250306	100700	485681	1893	1893	1893	1893	0
546	20250306	100600	485681	1893	1892	1893	1892	2
547	20250306	100500	481896	1893	1893	1893	1893	0
548	20250306	100400	481896	1893	1893	1893	1893	0
549	20250306	100300	481896	1893	1893	1893	1893	0
550	20250306	100200	481896	1893	1893	1893	1893	0
551	20250306	100100	481896	1893	1893	1893	1893	0
552	20250306	100000	481896	1893	1893	1893	1893	0
553	20250306	095900	481896	1893	1893	1893	1893	0
554	20250306	095800	481896	1893	1893	1893	1893	0
555	20250306	095700	481896	1893	1893	1893	1893	0
556	20250306	095600	481896	1893	1893	1893	1893	0
557	20250306	095500	481896	1893	1893	1893	1893	0
558	20250306	095400	481896	1893	1893	1893	1893	0
559	20250306	095300	481896	1893	1893	1893	1893	0
560	20250306	095200	481896	1893	1893	1893	1893	0
561	20250306	095100	481896	1893	1893	1893	1893	0
562	20250306	095000	481896	1893	1893	1893	1893	0
563	20250306	094900	481896	1893	1893	1893	1893	0
564	20250306	094800	481896	1893	1893	1893	1893	0
565	20250306	094700	481896	1893	1893	1893	1893	0
566	20250306	094600	481896	1893	1893	1893	1893	3
567	20250306	094500	476217	1893	1893	1893	1893	0
568	20250306	094400	476217	1893	1893	1893	1893	2
569	20250306	094300	472431	1885	1885	1885	1885	0
570	20250306	094200	472431	1885	1885	1885	1885	10
571	20250306	094100	453581	1895	1895	1895	1895	0
572	20250306	094000	453581	1895	1895	1895	1895	0
573	20250306	093900	453581	1895	1895	1895	1895	0
574	20250306	093800	453581	1895	1895	1895	1895	0
575	20250306	093700	453581	1895	1895	1895	1895	0
576	20250306	093600	453581	1895	1895	1895	1895	0
577	20250306	093500	453581	1895	1895	1895	1895	0
578	20250306	093400	453581	1895	1895	1895	1895	0
579	20250306	093300	453581	1895	1895	1895	1895	0
580	20250306	093200	453581	1895	1895	1895	1895	0
581	20250306	093100	453581	1895	1895	1895	1895	0
582	20250306	093000	453581	1895	1895	1895	1895	0
583	20250306	092900	453581	1895	1895	1895	1895	0
584	20250306	092800	453581	1895	1895	1895	1895	0
585	20250306	092700	453581	1895	1895	1895	1895	0
586	20250306	092600	453581	1895	1895	1895	1895	0
587	20250306	092500	453581	1895	1895	1895	1895	0
588	20250306	092400	453581	1895	1895	1895	1895	0
589	20250306	092300	453581	1895	1895	1895	1895	0
590	20250306	092200	453581	1895	1895	1895	1895	0
591	20250306	092100	453581	1895	1895	1895	1895	0
592	20250306	092000	453581	1895	1895	1895	1895	0
593	20250306	091900	453581	1895	1894	1895	1894	100
594	20250306	091800	264097	1897	1897	1897	1897	0
595	20250306	091700	264097	1897	1897	1897	1897	0
596	20250306	091600	264097	1897	1897	1897	1897	0
597	20250306	091500	264097	1897	1897	1897	1897	0
598	20250306	091400	264097	1897	1897	1897	1897	0
599	20250306	091300	264097	1897	1890	1897	1890	2
600	20250306	091200	260310	1887	1887	1887	1887	0
601	20250306	091100	260310	1887	1887	1887	1887	0
602	20250306	091000	260310	1887	1887	1887	1887	0
603	20250306	090900	260310	1887	1887	1887	1887	0
604	20250306	090800	260310	1887	1887	1887	1887	0
605	20250306	090700	260310	1887	1887	1887	1887	0
606	20250306	090600	260310	1887	1887	1887	1887	0
607	20250306	090500	260310	1887	1887	1887	1887	90
608	20250306	090400	90480	1885	1885	1885	1885	0
609	20250306	090300	90480	1885	1885	1885	1885	0
610	20250306	090200	90480	1885	1885	1885	1885	0
611	20250306	090100	90480	1885	1885	1885	1885	48
612	20250306	090000	0	1887	1887	1887	1887	0