KissMeData/024800/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191100	51382180	1853	1853	1853	1853	1917
3	20250307	191000	51382180	1853	1853	1853	1853	0
4	20250307	190900	51382180	1853	1853	1853	1853	0
5	20250307	190800	51382180	1853	1853	1853	1853	0
6	20250307	190700	51382180	1853	1853	1853	1853	0
7	20250307	190600	51382180	1853	1853	1853	1853	0
8	20250307	190500	51382180	1853	1853	1853	1853	0
9	20250307	190400	51382180	1853	1853	1853	1853	0
10	20250307	190300	51382180	1853	1853	1853	1853	0
11	20250307	190200	51382180	1853	1853	1853	1853	0
12	20250307	190100	51382180	1853	1853	1853	1853	0
13	20250307	190000	51382180	1853	1853	1853	1853	0
14	20250307	185900	51382180	1853	1853	1853	1853	0
15	20250307	185800	51382180	1853	1853	1853	1853	0
16	20250307	185700	51382180	1853	1853	1853	1853	0
17	20250307	185600	51382180	1853	1853	1853	1853	0
18	20250307	185500	51382180	1853	1853	1853	1853	0
19	20250307	185400	51382180	1853	1853	1853	1853	0
20	20250307	185300	51382180	1853	1853	1853	1853	0
21	20250307	185200	51382180	1853	1853	1853	1853	0
22	20250307	185100	51382180	1853	1853	1853	1853	0
23	20250307	185000	51382180	1853	1853	1853	1853	0
24	20250307	184900	51382180	1853	1853	1853	1853	0
25	20250307	184800	51382180	1853	1853	1853	1853	0
26	20250307	184700	51382180	1853	1853	1853	1853	0
27	20250307	184600	51382180	1853	1853	1853	1853	0
28	20250307	184500	51382180	1853	1853	1853	1853	0
29	20250307	184400	51382180	1853	1853	1853	1853	0
30	20250307	184300	51382180	1853	1853	1853	1853	0
31	20250307	184200	51382180	1853	1853	1853	1853	0
32	20250307	184100	51382180	1853	1853	1853	1853	1917
33	20250307	184000	51382180	1853	1853	1853	1853	0
34	20250307	183900	51382180	1853	1853	1853	1853	0
35	20250307	183800	51382180	1853	1853	1853	1853	0
36	20250307	183700	51382180	1853	1853	1853	1853	0
37	20250307	183600	51382180	1853	1853	1853	1853	0
38	20250307	183500	51382180	1853	1853	1853	1853	0
39	20250307	183400	51382180	1853	1853	1853	1853	0
40	20250307	183300	51382180	1853	1853	1853	1853	0
41	20250307	183200	51382180	1853	1853	1853	1853	0
42	20250307	183100	51382180	1853	1853	1853	1853	0
43	20250307	183000	51382180	1853	1853	1853	1853	0
44	20250307	182900	51382180	1853	1853	1853	1853	0
45	20250307	182800	51382180	1853	1853	1853	1853	0
46	20250307	182700	51382180	1853	1853	1853	1853	0
47	20250307	182600	51382180	1853	1853	1853	1853	0
48	20250307	182500	51382180	1853	1853	1853	1853	0
49	20250307	182400	51382180	1853	1853	1853	1853	0
50	20250307	182300	51382180	1853	1853	1853	1853	0
51	20250307	182200	51382180	1853	1853	1853	1853	0
52	20250307	182100	51382180	1853	1853	1853	1853	0
53	20250307	182000	51382180	1853	1853	1853	1853	0
54	20250307	181900	51382180	1853	1853	1853	1853	0
55	20250307	181800	51382180	1853	1853	1853	1853	0
56	20250307	181700	51382180	1853	1853	1853	1853	0
57	20250307	181600	51382180	1853	1853	1853	1853	0
58	20250307	181500	51382180	1853	1853	1853	1853	0
59	20250307	181400	51382180	1853	1853	1853	1853	0
60	20250307	181300	51382180	1853	1853	1853	1853	0
61	20250307	181200	51382180	1853	1853	1853	1853	0
62	20250307	181100	51382180	1853	1853	1853	1853	1917
63	20250307	181000	51382180	1853	1853	1853	1853	0
64	20250307	180900	51382180	1853	1853	1853	1853	0
65	20250307	180800	51382180	1853	1853	1853	1853	0
66	20250307	180700	51382180	1853	1853	1853	1853	0
67	20250307	180600	51382180	1853	1853	1853	1853	0
68	20250307	180500	51382180	1853	1853	1853	1853	0
69	20250307	180400	51382180	1853	1853	1853	1853	0
70	20250307	180300	51382180	1853	1853	1853	1853	0
71	20250307	180200	51382180	1853	1853	1853	1853	0
72	20250307	180100	51382180	1853	1853	1853	1853	0
73	20250307	180000	51382180	1853	1853	1853	1853	0
74	20250307	175900	51382180	1853	1853	1853	1853	0
75	20250307	175800	51382180	1853	1853	1853	1853	0
76	20250307	175700	51382180	1853	1853	1853	1853	0
77	20250307	175600	51382180	1853	1853	1853	1853	0
78	20250307	175500	51382180	1853	1853	1853	1853	0
79	20250307	175400	51382180	1853	1853	1853	1853	0
80	20250307	175300	51382180	1853	1853	1853	1853	0
81	20250307	175200	51382180	1853	1853	1853	1853	0
82	20250307	175100	51382180	1853	1853	1853	1853	0
83	20250307	175000	51382180	1853	1853	1853	1853	0
84	20250307	174900	51382180	1853	1853	1853	1853	0
85	20250307	174800	51382180	1853	1853	1853	1853	0
86	20250307	174700	51382180	1853	1853	1853	1853	0
87	20250307	174600	51382180	1853	1853	1853	1853	0
88	20250307	174500	51382180	1853	1853	1853	1853	0
89	20250307	174400	51382180	1853	1853	1853	1853	0
90	20250307	174300	51382180	1853	1853	1853	1853	0
91	20250307	174200	51382180	1853	1853	1853	1853	0
92	20250307	174100	51382180	1853	1853	1853	1853	1917
93	20250307	174000	51382180	1853	1853	1853	1853	0
94	20250307	173900	51382180	1853	1853	1853	1853	0
95	20250307	173800	51382180	1853	1853	1853	1853	0
96	20250307	173700	51382180	1853	1853	1853	1853	0
97	20250307	173600	51382180	1853	1853	1853	1853	0
98	20250307	173500	51382180	1853	1853	1853	1853	0
99	20250307	173400	51382180	1853	1853	1853	1853	0
100	20250307	173300	51382180	1853	1853	1853	1853	0
101	20250307	173200	51382180	1853	1853	1853	1853	0
102	20250307	173100	51382180	1853	1853	1853	1853	0
103	20250307	173000	51382180	1853	1853	1853	1853	0
104	20250307	172900	51382180	1853	1853	1853	1853	0
105	20250307	172800	51382180	1853	1853	1853	1853	0
106	20250307	172700	51382180	1853	1853	1853	1853	0
107	20250307	172600	51382180	1853	1853	1853	1853	0
108	20250307	172500	51382180	1853	1853	1853	1853	0
109	20250307	172400	51382180	1853	1853	1853	1853	0
110	20250307	172300	51382180	1853	1853	1853	1853	0
111	20250307	172200	51382180	1853	1853	1853	1853	0
112	20250307	172100	51382180	1853	1853	1853	1853	0
113	20250307	172000	51382180	1853	1853	1853	1853	0
114	20250307	171900	51382180	1853	1853	1853	1853	0
115	20250307	171800	51382180	1853	1853	1853	1853	0
116	20250307	171700	51382180	1853	1853	1853	1853	0
117	20250307	171600	51382180	1853	1853	1853	1853	0
118	20250307	171500	51382180	1853	1853	1853	1853	0
119	20250307	171400	51382180	1853	1853	1853	1853	0
120	20250307	171300	51382180	1853	1853	1853	1853	0
121	20250307	171200	51382180	1853	1853	1853	1853	0
122	20250307	171100	51382180	1853	1853	1853	1853	1917
123	20250307	171000	51382180	1853	1853	1853	1853	0
124	20250307	170900	51382180	1853	1853	1853	1853	0
125	20250307	170800	51382180	1853	1853	1853	1853	0
126	20250307	170700	51382180	1853	1853	1853	1853	0
127	20250307	170600	51382180	1853	1853	1853	1853	0
128	20250307	170500	51382180	1853	1853	1853	1853	0
129	20250307	170400	51382180	1853	1853	1853	1853	0
130	20250307	170300	51382180	1853	1853	1853	1853	0
131	20250307	170200	51382180	1853	1853	1853	1853	0
132	20250307	170100	51382180	1853	1853	1853	1853	0
133	20250307	170000	51382180	1853	1853	1853	1853	0
134	20250307	165900	51382180	1853	1853	1853	1853	0
135	20250307	165800	51382180	1853	1853	1853	1853	0
136	20250307	165700	51382180	1853	1853	1853	1853	0
137	20250307	165600	51382180	1853	1853	1853	1853	0
138	20250307	165500	51382180	1853	1853	1853	1853	0
139	20250307	165400	51382180	1853	1853	1853	1853	0
140	20250307	165300	51382180	1853	1853	1853	1853	0
141	20250307	165200	51382180	1853	1853	1853	1853	0
142	20250307	165100	51382180	1853	1853	1853	1853	0
143	20250307	165000	51382180	1853	1853	1853	1853	0
144	20250307	164900	51382180	1853	1853	1853	1853	0
145	20250307	164800	51382180	1853	1853	1853	1853	0
146	20250307	164700	51382180	1853	1853	1853	1853	0
147	20250307	164600	51382180	1853	1853	1853	1853	0
148	20250307	164500	51382180	1853	1853	1853	1853	0
149	20250307	164400	51382180	1853	1853	1853	1853	0
150	20250307	164300	51382180	1853	1853	1853	1853	0
151	20250307	164200	51382180	1853	1853	1853	1853	0
152	20250307	164100	51382180	1853	1853	1853	1853	1917
153	20250307	164000	51382180	1853	1853	1853	1853	0
154	20250307	163900	51382180	1853	1853	1853	1853	0
155	20250307	163800	51382180	1853	1853	1853	1853	0
156	20250307	163700	51382180	1853	1853	1853	1853	0
157	20250307	163600	51382180	1853	1853	1853	1853	0
158	20250307	163500	51382180	1853	1853	1853	1853	0
159	20250307	163400	51382180	1853	1853	1853	1853	0
160	20250307	163300	51382180	1853	1853	1853	1853	0
161	20250307	163200	51382180	1853	1853	1853	1853	0
162	20250307	163100	51382180	1853	1853	1853	1853	0
163	20250307	163000	51382180	1853	1853	1853	1853	0
164	20250307	162900	51382180	1853	1853	1853	1853	0
165	20250307	162800	51382180	1853	1853	1853	1853	0
166	20250307	162700	51382180	1853	1853	1853	1853	0
167	20250307	162600	51382180	1853	1853	1853	1853	0
168	20250307	162500	51382180	1853	1853	1853	1853	0
169	20250307	162400	51382180	1853	1853	1853	1853	0
170	20250307	162300	51382180	1853	1853	1853	1853	0
171	20250307	162200	51382180	1853	1853	1853	1853	0
172	20250307	162100	51382180	1853	1853	1853	1853	0
173	20250307	162000	51382180	1853	1853	1853	1853	0
174	20250307	161900	51382180	1853	1853	1853	1853	0
175	20250307	161800	51382180	1853	1853	1853	1853	0
176	20250307	161700	51382180	1853	1853	1853	1853	0
177	20250307	161600	51382180	1853	1853	1853	1853	0
178	20250307	161500	51382180	1853	1853	1853	1853	0
179	20250307	161400	51382180	1853	1853	1853	1853	0
180	20250307	161300	51382180	1853	1853	1853	1853	0
181	20250307	161200	51382180	1853	1853	1853	1853	0
182	20250307	161100	51382180	1853	1853	1853	1853	1917
183	20250307	161000	51382180	1853	1853	1853	1853	0
184	20250307	160900	51382180	1853	1853	1853	1853	0
185	20250307	160800	51382180	1853	1853	1853	1853	0
186	20250307	160700	51382180	1853	1853	1853	1853	0
187	20250307	160600	51382180	1853	1853	1853	1853	0
188	20250307	160500	51382180	1853	1853	1853	1853	0
189	20250307	160400	51382180	1853	1853	1853	1853	0
190	20250307	160300	51382180	1853	1853	1853	1853	0
191	20250307	160200	51382180	1853	1853	1853	1853	0
192	20250307	160100	51382180	1853	1853	1853	1853	0
193	20250307	160000	51382180	1853	1853	1853	1853	0
194	20250307	155900	51382180	1853	1853	1853	1853	0
195	20250307	155800	51382180	1853	1853	1853	1853	0
196	20250307	155700	51382180	1853	1853	1853	1853	0
197	20250307	155600	51382180	1853	1853	1853	1853	0
198	20250307	155500	51382180	1853	1853	1853	1853	0
199	20250307	155400	51382180	1853	1853	1853	1853	0
200	20250307	155300	51382180	1853	1853	1853	1853	0
201	20250307	155200	51382180	1853	1853	1853	1853	0
202	20250307	155100	51382180	1853	1853	1853	1853	0
203	20250307	155000	51382180	1853	1853	1853	1853	0
204	20250307	154900	51382180	1853	1853	1853	1853	0
205	20250307	154800	51382180	1853	1853	1853	1853	0
206	20250307	154700	51382180	1853	1853	1853	1853	0
207	20250307	154600	51382180	1853	1853	1853	1853	0
208	20250307	154500	51382180	1853	1853	1853	1853	0
209	20250307	154400	51382180	1853	1853	1853	1853	0
210	20250307	154300	51382180	1853	1853	1853	1853	0
211	20250307	154200	51382180	1853	1853	1853	1853	0
212	20250307	154100	51382180	1853	1853	1853	1853	1917
213	20250307	154000	51382180	1853	1853	1853	1853	0
214	20250307	153900	51382180	1853	1853	1853	1853	0
215	20250307	153800	51382180	1853	1853	1853	1853	0
216	20250307	153700	51382180	1853	1853	1853	1853	0
217	20250307	153600	51382180	1853	1853	1853	1853	0
218	20250307	153500	51382180	1853	1853	1853	1853	0
219	20250307	153400	51382180	1853	1853	1853	1853	0
220	20250307	153300	51382180	1853	1853	1853	1853	0
221	20250307	153200	51382180	1853	1853	1853	1853	0
222	20250307	153100	51382180	1853	1853	1853	1853	0
223	20250307	153000	51382180	1853	1853	1853	1853	1917
224	20250307	152900	47829979	1864	1864	1864	1864	0
225	20250307	152800	47829979	1864	1864	1864	1864	0
226	20250307	152700	47829979	1864	1864	1864	1864	0
227	20250307	152600	47829979	1864	1864	1864	1864	0
228	20250307	152500	47829979	1864	1864	1864	1864	0
229	20250307	152400	47829979	1864	1864	1864	1864	0
230	20250307	152300	47829979	1864	1864	1864	1864	0
231	20250307	152200	47829979	1864	1864	1864	1864	0
232	20250307	152100	47829979	1864	1864	1864	1864	0
233	20250307	152000	47829979	1864	1864	1864	1864	0
234	20250307	151900	47829979	1864	1864	1864	1864	0
235	20250307	151800	47829979	1864	1864	1864	1864	0
236	20250307	151700	47829979	1864	1864	1864	1864	0
237	20250307	151600	47829979	1864	1864	1864	1864	0
238	20250307	151500	47829979	1864	1864	1864	1864	0
239	20250307	151400	47829979	1864	1864	1864	1864	0
240	20250307	151300	47829979	1864	1864	1864	1864	0
241	20250307	151200	47829979	1864	1864	1864	1864	0
242	20250307	151100	47829979	1864	1864	1864	1864	0
243	20250307	151000	47829979	1864	1864	1864	1864	0
244	20250307	150900	47829979	1864	1864	1864	1864	0
245	20250307	150800	47829979	1864	1864	1864	1864	0
246	20250307	150700	47829979	1864	1864	1864	1864	0
247	20250307	150600	47829979	1864	1864	1864	1864	0
248	20250307	150500	47829979	1864	1864	1864	1864	0
249	20250307	150400	47829979	1864	1864	1864	1864	0
250	20250307	150300	47829979	1864	1865	1865	1864	60
251	20250307	150200	47718103	1862	1862	1862	1862	0
252	20250307	150100	47718103	1862	1862	1862	1862	400
253	20250307	150000	46973303	1868	1868	1868	1868	0
254	20250307	145900	46973303	1868	1868	1868	1868	0
255	20250307	145800	46973303	1868	1868	1868	1868	0
256	20250307	145700	46973303	1868	1868	1868	1868	0
257	20250307	145600	46973303	1868	1868	1868	1868	0
258	20250307	145500	46973303	1868	1868	1868	1868	0
259	20250307	145400	46973303	1868	1868	1868	1868	0
260	20250307	145300	46973303	1868	1868	1868	1868	1
261	20250307	145200	46971435	1862	1862	1862	1862	0
262	20250307	145100	46971435	1862	1862	1862	1862	0
263	20250307	145000	46971435	1862	1862	1862	1862	0
264	20250307	144900	46971435	1862	1862	1862	1862	0
265	20250307	144800	46971435	1862	1862	1862	1862	0
266	20250307	144700	46971435	1862	1862	1862	1862	0
267	20250307	144600	46971435	1862	1862	1862	1862	0
268	20250307	144500	46971435	1862	1863	1863	1862	1093
269	20250307	144400	44935968	1868	1868	1868	1868	0
270	20250307	144300	44935968	1868	1868	1868	1868	0
271	20250307	144200	44935968	1868	1868	1868	1868	0
272	20250307	144100	44935968	1868	1868	1868	1868	0
273	20250307	144000	44935968	1868	1868	1868	1868	0
274	20250307	143900	44935968	1868	1868	1868	1868	50
275	20250307	143800	44842568	1868	1868	1868	1868	0
276	20250307	143700	44842568	1868	1868	1868	1868	0
277	20250307	143600	44842568	1868	1868	1868	1868	0
278	20250307	143500	44842568	1868	1868	1868	1868	0
279	20250307	143400	44842568	1868	1868	1868	1868	0
280	20250307	143300	44842568	1868	1868	1868	1868	0
281	20250307	143200	44842568	1868	1868	1868	1868	0
282	20250307	143100	44842568	1868	1868	1868	1868	0
283	20250307	143000	44842568	1868	1868	1868	1868	0
284	20250307	142900	44842568	1868	1868	1868	1868	0
285	20250307	142800	44842568	1868	1868	1868	1868	0
286	20250307	142700	44842568	1868	1868	1868	1868	0
287	20250307	142600	44842568	1868	1868	1868	1868	0
288	20250307	142500	44842568	1868	1868	1868	1868	0
289	20250307	142400	44842568	1868	1868	1868	1868	0
290	20250307	142300	44842568	1868	1868	1868	1868	0
291	20250307	142200	44842568	1868	1868	1868	1868	0
292	20250307	142100	44842568	1868	1868	1868	1868	0
293	20250307	142000	44842568	1868	1868	1868	1868	0
294	20250307	141900	44842568	1868	1868	1868	1868	0
295	20250307	141800	44842568	1868	1868	1868	1868	0
296	20250307	141700	44842568	1868	1868	1868	1868	0
297	20250307	141600	44842568	1868	1868	1868	1868	0
298	20250307	141500	44842568	1868	1868	1868	1868	0
299	20250307	141400	44842568	1868	1868	1868	1868	0
300	20250307	141300	44842568	1868	1868	1868	1868	0
301	20250307	141200	44842568	1868	1868	1868	1868	0
302	20250307	141100	44842568	1868	1868	1868	1868	0
303	20250307	141000	44842568	1868	1868	1868	1868	0
304	20250307	140900	44842568	1868	1868	1868	1868	0
305	20250307	140800	44842568	1868	1868	1868	1868	0
306	20250307	140700	44842568	1868	1868	1868	1868	0
307	20250307	140600	44842568	1868	1868	1868	1868	0
308	20250307	140500	44842568	1868	1868	1868	1868	0
309	20250307	140400	44842568	1868	1868	1868	1868	0
310	20250307	140300	44842568	1868	1868	1868	1868	0
311	20250307	140200	44842568	1868	1868	1868	1868	0
312	20250307	140100	44842568	1868	1868	1868	1868	0
313	20250307	140000	44842568	1868	1868	1868	1868	0
314	20250307	135900	44842568	1868	1868	1868	1868	0
315	20250307	135800	44842568	1868	1868	1868	1868	0
316	20250307	135700	44842568	1868	1868	1868	1868	0
317	20250307	135600	44842568	1868	1868	1868	1868	0
318	20250307	135500	44842568	1868	1868	1868	1868	1
319	20250307	135400	44840700	1862	1862	1862	1862	0
320	20250307	135300	44840700	1862	1862	1862	1862	0
321	20250307	135200	44840700	1862	1862	1862	1862	0
322	20250307	135100	44840700	1862	1862	1862	1862	0
323	20250307	135000	44840700	1862	1862	1862	1862	0
324	20250307	134900	44840700	1862	1862	1862	1862	196
325	20250307	134800	44475748	1862	1862	1862	1862	0
326	20250307	134700	44475748	1862	1862	1862	1862	0
327	20250307	134600	44475748	1862	1862	1862	1862	0
328	20250307	134500	44475748	1862	1862	1862	1862	0
329	20250307	134400	44475748	1862	1862	1862	1862	0
330	20250307	134300	44475748	1862	1862	1862	1862	0
331	20250307	134200	44475748	1862	1862	1862	1862	0
332	20250307	134100	44475748	1862	1862	1862	1862	0
333	20250307	134000	44475748	1862	1862	1862	1862	0
334	20250307	133900	44475748	1862	1862	1862	1862	0
335	20250307	133800	44475748	1862	1862	1862	1862	0
336	20250307	133700	44475748	1862	1862	1862	1862	0
337	20250307	133600	44475748	1862	1862	1862	1862	0
338	20250307	133500	44475748	1862	1862	1862	1862	52
339	20250307	133400	44378924	1870	1870	1870	1870	0
340	20250307	133300	44378924	1870	1870	1870	1870	0
341	20250307	133200	44378924	1870	1870	1870	1870	0
342	20250307	133100	44378924	1870	1870	1870	1870	0
343	20250307	133000	44378924	1870	1870	1870	1870	1000
344	20250307	132900	42508924	1869	1869	1869	1869	0
345	20250307	132800	42508924	1869	1869	1869	1869	1
346	20250307	132700	42507055	1870	1870	1870	1870	0
347	20250307	132600	42507055	1870	1870	1870	1870	0
348	20250307	132500	42507055	1870	1870	1870	1870	0
349	20250307	132400	42507055	1870	1870	1870	1870	0
350	20250307	132300	42507055	1870	1870	1870	1870	0
351	20250307	132200	42507055	1870	1870	1870	1870	0
352	20250307	132100	42507055	1870	1870	1870	1870	0
353	20250307	132000	42507055	1870	1870	1870	1870	0
354	20250307	131900	42507055	1870	1870	1870	1870	0
355	20250307	131800	42507055	1870	1870	1870	1870	0
356	20250307	131700	42507055	1870	1870	1870	1870	0
357	20250307	131600	42507055	1870	1870	1870	1870	0
358	20250307	131500	42507055	1870	1870	1870	1870	0
359	20250307	131400	42507055	1870	1870	1870	1870	0
360	20250307	131300	42507055	1870	1870	1870	1870	0
361	20250307	131200	42507055	1870	1870	1870	1870	0
362	20250307	131100	42507055	1870	1870	1870	1870	0
363	20250307	131000	42507055	1870	1870	1870	1870	0
364	20250307	130900	42507055	1870	1870	1870	1870	0
365	20250307	130800	42507055	1870	1870	1870	1870	0
366	20250307	130700	42507055	1870	1870	1870	1870	0
367	20250307	130600	42507055	1870	1870	1870	1870	0
368	20250307	130500	42507055	1870	1870	1870	1870	0
369	20250307	130400	42507055	1870	1870	1870	1870	0
370	20250307	130300	42507055	1870	1870	1870	1870	0
371	20250307	130200	42507055	1870	1870	1870	1870	0
372	20250307	130100	42507055	1870	1870	1870	1870	0
373	20250307	130000	42507055	1870	1870	1870	1870	1
374	20250307	125900	42505185	1869	1869	1869	1869	25
375	20250307	125800	42458460	1870	1870	1870	1870	0
376	20250307	125700	42458460	1870	1870	1870	1870	0
377	20250307	125600	42458460	1870	1870	1870	1870	0
378	20250307	125500	42458460	1870	1870	1870	1870	0
379	20250307	125400	42458460	1870	1870	1870	1870	1
380	20250307	125300	42456590	1869	1869	1869	1869	0
381	20250307	125200	42456590	1869	1869	1869	1869	0
382	20250307	125100	42456590	1869	1869	1869	1869	0
383	20250307	125000	42456590	1869	1869	1869	1869	0
384	20250307	124900	42456590	1869	1869	1869	1869	0
385	20250307	124800	42456590	1869	1869	1869	1869	0
386	20250307	124700	42456590	1869	1869	1869	1869	1
387	20250307	124600	42454721	1869	1869	1869	1869	0
388	20250307	124500	42454721	1869	1869	1869	1869	0
389	20250307	124400	42454721	1869	1869	1869	1869	0
390	20250307	124300	42454721	1869	1869	1869	1869	0
391	20250307	124200	42454721	1869	1869	1869	1869	0
392	20250307	124100	42454721	1869	1869	1869	1869	0
393	20250307	124000	42454721	1869	1869	1869	1869	0
394	20250307	123900	42454721	1869	1869	1869	1869	0
395	20250307	123800	42454721	1869	1869	1869	1869	0
396	20250307	123700	42454721	1869	1869	1869	1869	0
397	20250307	123600	42454721	1869	1869	1869	1869	0
398	20250307	123500	42454721	1869	1869	1869	1869	0
399	20250307	123400	42454721	1869	1869	1869	1869	0
400	20250307	123300	42454721	1869	1869	1869	1869	0
401	20250307	123200	42454721	1869	1869	1869	1869	0
402	20250307	123100	42454721	1869	1869	1869	1869	0
403	20250307	123000	42454721	1869	1869	1869	1869	0
404	20250307	122900	42454721	1869	1869	1869	1869	0
405	20250307	122800	42454721	1869	1869	1869	1869	0
406	20250307	122700	42454721	1869	1869	1869	1869	0
407	20250307	122600	42454721	1869	1869	1869	1869	0
408	20250307	122500	42454721	1869	1869	1869	1869	0
409	20250307	122400	42454721	1869	1869	1869	1869	0
410	20250307	122300	42454721	1869	1869	1869	1869	0
411	20250307	122200	42454721	1869	1869	1869	1869	0
412	20250307	122100	42454721	1869	1869	1869	1869	0
413	20250307	122000	42454721	1869	1869	1869	1869	0
414	20250307	121900	42454721	1869	1869	1869	1869	0
415	20250307	121800	42454721	1869	1869	1869	1869	0
416	20250307	121700	42454721	1869	1869	1869	1869	0
417	20250307	121600	42454721	1869	1869	1869	1869	0
418	20250307	121500	42454721	1869	1869	1869	1869	0
419	20250307	121400	42454721	1869	1869	1869	1869	0
420	20250307	121300	42454721	1869	1869	1869	1869	0
421	20250307	121200	42454721	1869	1869	1869	1869	0
422	20250307	121100	42454721	1869	1869	1869	1869	0
423	20250307	121000	42454721	1869	1869	1869	1869	0
424	20250307	120900	42454721	1869	1869	1869	1869	0
425	20250307	120800	42454721	1869	1869	1869	1869	0
426	20250307	120700	42454721	1869	1869	1869	1869	0
427	20250307	120600	42454721	1869	1869	1869	1869	0
428	20250307	120500	42454721	1869	1869	1869	1869	0
429	20250307	120400	42454721	1869	1869	1869	1869	0
430	20250307	120300	42454721	1869	1869	1869	1869	0
431	20250307	120200	42454721	1869	1869	1869	1869	15
432	20250307	120100	42426686	1869	1869	1869	1869	18
433	20250307	120000	42393044	1872	1872	1872	1872	0
434	20250307	115900	42393044	1872	1872	1872	1872	0
435	20250307	115800	42393044	1872	1872	1872	1872	0
436	20250307	115700	42393044	1872	1872	1872	1872	0
437	20250307	115600	42393044	1872	1872	1872	1872	0
438	20250307	115500	42393044	1872	1872	1872	1872	0
439	20250307	115400	42393044	1872	1872	1872	1872	0
440	20250307	115300	42393044	1872	1872	1872	1872	0
441	20250307	115200	42393044	1872	1872	1872	1872	0
442	20250307	115100	42393044	1872	1872	1872	1872	0
443	20250307	115000	42393044	1872	1872	1872	1872	0
444	20250307	114900	42393044	1872	1872	1872	1872	0
445	20250307	114800	42393044	1872	1872	1872	1872	0
446	20250307	114700	42393044	1872	1872	1872	1872	0
447	20250307	114600	42393044	1872	1872	1872	1872	0
448	20250307	114500	42393044	1872	1872	1872	1872	0
449	20250307	114400	42393044	1872	1872	1872	1872	0
450	20250307	114300	42393044	1872	1872	1872	1872	0
451	20250307	114200	42393044	1872	1872	1872	1872	0
452	20250307	114100	42393044	1872	1872	1872	1872	0
453	20250307	114000	42393044	1872	1872	1872	1872	0
454	20250307	113900	42393044	1872	1872	1872	1872	0
455	20250307	113800	42393044	1872	1872	1872	1872	0
456	20250307	113700	42393044	1872	1872	1872	1872	0
457	20250307	113600	42393044	1872	1872	1872	1872	0
458	20250307	113500	42393044	1872	1872	1872	1872	0
459	20250307	113400	42393044	1872	1872	1872	1872	0
460	20250307	113300	42393044	1872	1872	1872	1872	0
461	20250307	113200	42393044	1872	1872	1872	1872	0
462	20250307	113100	42393044	1872	1872	1872	1872	0
463	20250307	113000	42393044	1872	1872	1872	1872	0
464	20250307	112900	42393044	1872	1872	1872	1872	0
465	20250307	112800	42393044	1872	1872	1872	1872	0
466	20250307	112700	42393044	1872	1872	1872	1872	0
467	20250307	112600	42393044	1872	1872	1872	1872	0
468	20250307	112500	42393044	1872	1872	1872	1872	0
469	20250307	112400	42393044	1872	1872	1872	1872	0
470	20250307	112300	42393044	1872	1872	1872	1872	0
471	20250307	112200	42393044	1872	1872	1872	1872	0
472	20250307	112100	42393044	1872	1872	1872	1872	0
473	20250307	112000	42393044	1872	1872	1872	1872	1
474	20250307	111900	42391172	1869	1869	1869	1869	0
475	20250307	111800	42391172	1869	1869	1869	1869	17
476	20250307	111700	42359399	1869	1869	1869	1869	0
477	20250307	111600	42359399	1869	1869	1869	1869	0
478	20250307	111500	42359399	1869	1869	1869	1869	0
479	20250307	111400	42359399	1869	1869	1869	1869	0
480	20250307	111300	42359399	1869	1864	1869	1864	520
481	20250307	111200	41388463	1864	1864	1864	1864	0
482	20250307	111100	41388463	1864	1864	1864	1864	1
483	20250307	111000	41386599	1864	1864	1864	1864	0
484	20250307	110900	41386599	1864	1864	1864	1864	0
485	20250307	110800	41386599	1864	1864	1864	1864	0
486	20250307	110700	41386599	1864	1864	1864	1864	0
487	20250307	110600	41386599	1864	1864	1864	1864	0
488	20250307	110500	41386599	1864	1864	1864	1864	1
489	20250307	110400	41384735	1857	1857	1857	1857	0
490	20250307	110300	41384735	1857	1857	1857	1857	0
491	20250307	110200	41384735	1857	1857	1857	1857	0
492	20250307	110100	41384735	1857	1857	1857	1857	600
493	20250307	110000	40270535	1864	1864	1864	1864	1
494	20250307	105900	40268671	1864	1864	1864	1864	0
495	20250307	105800	40268671	1864	1864	1864	1864	1
496	20250307	105700	40266807	1864	1864	1864	1864	1
497	20250307	105600	40264943	1850	1850	1850	1850	0
498	20250307	105500	40264943	1850	1850	1850	1850	0
499	20250307	105400	40264943	1850	1850	1850	1850	0
500	20250307	105300	40264943	1850	1850	1850	1850	0
501	20250307	105200	40264943	1850	1850	1850	1850	0
502	20250307	105100	40264943	1850	1850	1850	1850	0
503	20250307	105000	40264943	1850	1850	1850	1850	0
504	20250307	104900	40264943	1850	1850	1850	1850	0
505	20250307	104800	40264943	1850	1862	1862	1850	9981
506	20250307	104700	21763864	1885	1885	1885	1885	0
507	20250307	104600	21763864	1885	1885	1885	1885	0
508	20250307	104500	21763864	1885	1885	1885	1885	1
509	20250307	104400	21761979	1860	1871	1871	1860	4000
510	20250307	104300	14304694	1888	1888	1888	1888	0
511	20250307	104200	14304694	1888	1888	1888	1888	0
512	20250307	104100	14304694	1888	1888	1888	1888	0
513	20250307	104000	14304694	1888	1888	1888	1888	0
514	20250307	103900	14304694	1888	1888	1888	1888	0
515	20250307	103800	14304694	1888	1888	1888	1888	0
516	20250307	103700	14304694	1888	1888	1888	1888	0
517	20250307	103600	14304694	1888	1888	1888	1888	0
518	20250307	103500	14304694	1888	1888	1888	1888	0
519	20250307	103400	14304694	1888	1888	1888	1888	0
520	20250307	103300	14304694	1888	1888	1888	1888	0
521	20250307	103200	14304694	1888	1888	1888	1888	0
522	20250307	103100	14304694	1888	1888	1888	1888	0
523	20250307	103000	14304694	1888	1888	1888	1888	0
524	20250307	102900	14304694	1888	1888	1888	1888	0
525	20250307	102800	14304694	1888	1888	1888	1888	0
526	20250307	102700	14304694	1888	1888	1888	1888	0
527	20250307	102600	14304694	1888	1888	1888	1888	0
528	20250307	102500	14304694	1888	1888	1888	1888	0
529	20250307	102400	14304694	1888	1888	1888	1888	0
530	20250307	102300	14304694	1888	1888	1888	1888	0
531	20250307	102200	14304694	1888	1888	1888	1888	0
532	20250307	102100	14304694	1888	1888	1888	1888	0
533	20250307	102000	14304694	1888	1888	1888	1888	0
534	20250307	101900	14304694	1888	1888	1888	1888	0
535	20250307	101800	14304694	1888	1888	1888	1888	0
536	20250307	101700	14304694	1888	1888	1888	1888	0
537	20250307	101600	14304694	1888	1888	1888	1888	0
538	20250307	101500	14304694	1888	1888	1888	1888	0
539	20250307	101400	14304694	1888	1888	1888	1888	0
540	20250307	101300	14304694	1888	1888	1888	1888	0
541	20250307	101200	14304694	1888	1888	1888	1888	0
542	20250307	101100	14304694	1888	1888	1888	1888	0
543	20250307	101000	14304694	1888	1888	1888	1888	0
544	20250307	100900	14304694	1888	1888	1888	1888	0
545	20250307	100800	14304694	1888	1888	1888	1888	0
546	20250307	100700	14304694	1888	1888	1888	1888	0
547	20250307	100600	14304694	1888	1888	1888	1888	2
548	20250307	100500	14300918	1888	1888	1888	1888	0
549	20250307	100400	14300918	1888	1887	1888	1887	2
550	20250307	100300	14297143	1888	1888	1888	1888	0
551	20250307	100200	14297143	1888	1888	1888	1888	0
552	20250307	100100	14297143	1888	1888	1888	1888	10
553	20250307	100000	14278263	1888	1888	1888	1888	0
554	20250307	095900	14278263	1888	1888	1888	1888	0
555	20250307	095800	14278263	1888	1888	1888	1888	6
556	20250307	095700	14266935	1890	1890	1890	1890	0
557	20250307	095600	14266935	1890	1890	1890	1890	0
558	20250307	095500	14266935	1890	1890	1890	1890	0
559	20250307	095400	14266935	1890	1890	1890	1890	0
560	20250307	095300	14266935	1890	1890	1890	1890	0
561	20250307	095200	14266935	1890	1890	1890	1890	0
562	20250307	095100	14266935	1890	1890	1890	1890	0
563	20250307	095000	14266935	1890	1890	1890	1890	0
564	20250307	094900	14266935	1890	1890	1890	1890	0
565	20250307	094800	14266935	1890	1890	1890	1890	3
566	20250307	094700	14261265	1890	1890	1890	1890	0
567	20250307	094600	14261265	1890	1890	1890	1890	1
568	20250307	094500	14259375	1890	1890	1890	1890	1
569	20250307	094400	14257485	1890	1890	1890	1890	0
570	20250307	094300	14257485	1890	1890	1890	1890	0
571	20250307	094200	14257485	1890	1890	1890	1890	0
572	20250307	094100	14257485	1890	1890	1890	1890	0
573	20250307	094000	14257485	1890	1890	1890	1890	0
574	20250307	093900	14257485	1890	1875	1890	1875	1702
575	20250307	093800	11048718	1871	1871	1871	1871	0
576	20250307	093700	11048718	1871	1871	1871	1871	0
577	20250307	093600	11048718	1871	1871	1871	1871	0
578	20250307	093500	11048718	1871	1871	1871	1871	0
579	20250307	093400	11048718	1871	1871	1871	1871	0
580	20250307	093300	11048718	1871	1871	1871	1871	0
581	20250307	093200	11048718	1871	1871	1871	1871	0
582	20250307	093100	11048718	1871	1871	1871	1871	0
583	20250307	093000	11048718	1871	1871	1871	1871	0
584	20250307	092900	11048718	1871	1871	1871	1871	0
585	20250307	092800	11048718	1871	1871	1871	1871	0
586	20250307	092700	11048718	1871	1871	1871	1871	0
587	20250307	092600	11048718	1871	1871	1871	1871	0
588	20250307	092500	11048718	1871	1871	1871	1871	0
589	20250307	092400	11048718	1871	1871	1871	1871	0
590	20250307	092300	11048718	1871	1871	1871	1871	0
591	20250307	092200	11048718	1871	1871	1871	1871	0
592	20250307	092100	11048718	1871	1871	1871	1871	500
593	20250307	092000	10113218	1871	1871	1871	1871	0
594	20250307	091900	10113218	1871	1871	1871	1871	0
595	20250307	091800	10113218	1871	1871	1871	1871	0
596	20250307	091700	10113218	1871	1871	1871	1871	0
597	20250307	091600	10113218	1871	1871	1871	1871	183
598	20250307	091500	9770825	1871	1870	1871	1870	457
599	20250307	091400	8915826	1870	1870	1870	1870	1
600	20250307	091300	8913956	1870	1870	1870	1870	0
601	20250307	091200	8913956	1870	1870	1870	1870	1
602	20250307	091100	8912086	1871	1871	1871	1871	0
603	20250307	091000	8912086	1871	1871	1871	1871	390
604	20250307	090900	8182396	1871	1880	1880	1850	4201
605	20250307	090800	394800	1880	1880	1880	1880	0
606	20250307	090700	394800	1880	1880	1880	1880	0
607	20250307	090600	394800	1880	1880	1880	1880	0
608	20250307	090500	394800	1880	1880	1880	1880	0
609	20250307	090400	394800	1880	1880	1880	1880	0
610	20250307	090300	394800	1880	1880	1880	1880	10
611	20250307	090200	376000	1880	1880	1880	1880	0
612	20250307	090100	376000	1880	1880	1880	1880	0
613	20250307	090000	376000	1880	1880	1880	1880	200