KissMeData/024070/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191000	14794522	1891	1891	1891	1891	604
3	20250317	190900	14794522	1891	1891	1891	1891	0
4	20250317	190800	14794522	1891	1891	1891	1891	0
5	20250317	190700	14794522	1891	1891	1891	1891	0
6	20250317	190600	14794522	1891	1891	1891	1891	0
7	20250317	190500	14794522	1891	1891	1891	1891	0
8	20250317	190400	14794522	1891	1891	1891	1891	0
9	20250317	190300	14794522	1891	1891	1891	1891	0
10	20250317	190200	14794522	1891	1891	1891	1891	0
11	20250317	190100	14794522	1891	1891	1891	1891	0
12	20250317	190000	14794522	1891	1891	1891	1891	0
13	20250317	185900	14794522	1891	1891	1891	1891	0
14	20250317	185800	14794522	1891	1891	1891	1891	0
15	20250317	185700	14794522	1891	1891	1891	1891	0
16	20250317	185600	14794522	1891	1891	1891	1891	0
17	20250317	185500	14794522	1891	1891	1891	1891	0
18	20250317	185400	14794522	1891	1891	1891	1891	0
19	20250317	185300	14794522	1891	1891	1891	1891	0
20	20250317	185200	14794522	1891	1891	1891	1891	0
21	20250317	185100	14794522	1891	1891	1891	1891	0
22	20250317	185000	14794522	1891	1891	1891	1891	0
23	20250317	184900	14794522	1891	1891	1891	1891	0
24	20250317	184800	14794522	1891	1891	1891	1891	0
25	20250317	184700	14794522	1891	1891	1891	1891	0
26	20250317	184600	14794522	1891	1891	1891	1891	0
27	20250317	184500	14794522	1891	1891	1891	1891	0
28	20250317	184400	14794522	1891	1891	1891	1891	0
29	20250317	184300	14794522	1891	1891	1891	1891	0
30	20250317	184200	14794522	1891	1891	1891	1891	0
31	20250317	184100	14794522	1891	1891	1891	1891	0
32	20250317	184000	14794522	1891	1891	1891	1891	604
33	20250317	183900	14794522	1891	1891	1891	1891	0
34	20250317	183800	14794522	1891	1891	1891	1891	0
35	20250317	183700	14794522	1891	1891	1891	1891	0
36	20250317	183600	14794522	1891	1891	1891	1891	0
37	20250317	183500	14794522	1891	1891	1891	1891	0
38	20250317	183400	14794522	1891	1891	1891	1891	0
39	20250317	183300	14794522	1891	1891	1891	1891	0
40	20250317	183200	14794522	1891	1891	1891	1891	0
41	20250317	183100	14794522	1891	1891	1891	1891	0
42	20250317	183000	14794522	1891	1891	1891	1891	0
43	20250317	182900	14794522	1891	1891	1891	1891	0
44	20250317	182800	14794522	1891	1891	1891	1891	0
45	20250317	182700	14794522	1891	1891	1891	1891	0
46	20250317	182600	14794522	1891	1891	1891	1891	0
47	20250317	182500	14794522	1891	1891	1891	1891	0
48	20250317	182400	14794522	1891	1891	1891	1891	0
49	20250317	182300	14794522	1891	1891	1891	1891	0
50	20250317	182200	14794522	1891	1891	1891	1891	0
51	20250317	182100	14794522	1891	1891	1891	1891	0
52	20250317	182000	14794522	1891	1891	1891	1891	0
53	20250317	181900	14794522	1891	1891	1891	1891	0
54	20250317	181800	14794522	1891	1891	1891	1891	0
55	20250317	181700	14794522	1891	1891	1891	1891	0
56	20250317	181600	14794522	1891	1891	1891	1891	0
57	20250317	181500	14794522	1891	1891	1891	1891	0
58	20250317	181400	14794522	1891	1891	1891	1891	0
59	20250317	181300	14794522	1891	1891	1891	1891	0
60	20250317	181200	14794522	1891	1891	1891	1891	0
61	20250317	181100	14794522	1891	1891	1891	1891	0
62	20250317	181000	14794522	1891	1891	1891	1891	604
63	20250317	180900	14794522	1891	1891	1891	1891	0
64	20250317	180800	14794522	1891	1891	1891	1891	0
65	20250317	180700	14794522	1891	1891	1891	1891	0
66	20250317	180600	14794522	1891	1891	1891	1891	0
67	20250317	180500	14794522	1891	1891	1891	1891	0
68	20250317	180400	14794522	1891	1891	1891	1891	0
69	20250317	180300	14794522	1891	1891	1891	1891	0
70	20250317	180200	14794522	1891	1891	1891	1891	0
71	20250317	180100	14794522	1891	1891	1891	1891	0
72	20250317	180000	14794522	1891	1891	1891	1891	0
73	20250317	175900	14794522	1891	1891	1891	1891	0
74	20250317	175800	14794522	1891	1891	1891	1891	0
75	20250317	175700	14794522	1891	1891	1891	1891	0
76	20250317	175600	14794522	1891	1891	1891	1891	0
77	20250317	175500	14794522	1891	1891	1891	1891	0
78	20250317	175400	14794522	1891	1891	1891	1891	0
79	20250317	175300	14794522	1891	1891	1891	1891	0
80	20250317	175200	14794522	1891	1891	1891	1891	0
81	20250317	175100	14794522	1891	1891	1891	1891	0
82	20250317	175000	14794522	1891	1891	1891	1891	0
83	20250317	174900	14794522	1891	1891	1891	1891	0
84	20250317	174800	14794522	1891	1891	1891	1891	0
85	20250317	174700	14794522	1891	1891	1891	1891	0
86	20250317	174600	14794522	1891	1891	1891	1891	0
87	20250317	174500	14794522	1891	1891	1891	1891	0
88	20250317	174400	14794522	1891	1891	1891	1891	0
89	20250317	174300	14794522	1891	1891	1891	1891	0
90	20250317	174200	14794522	1891	1891	1891	1891	0
91	20250317	174100	14794522	1891	1891	1891	1891	0
92	20250317	174000	14794522	1891	1891	1891	1891	604
93	20250317	173900	14794522	1891	1891	1891	1891	0
94	20250317	173800	14794522	1891	1891	1891	1891	0
95	20250317	173700	14794522	1891	1891	1891	1891	0
96	20250317	173600	14794522	1891	1891	1891	1891	0
97	20250317	173500	14794522	1891	1891	1891	1891	0
98	20250317	173400	14794522	1891	1891	1891	1891	0
99	20250317	173300	14794522	1891	1891	1891	1891	0
100	20250317	173200	14794522	1891	1891	1891	1891	0
101	20250317	173100	14794522	1891	1891	1891	1891	0
102	20250317	173000	14794522	1891	1891	1891	1891	0
103	20250317	172900	14794522	1891	1891	1891	1891	0
104	20250317	172800	14794522	1891	1891	1891	1891	0
105	20250317	172700	14794522	1891	1891	1891	1891	0
106	20250317	172600	14794522	1891	1891	1891	1891	0
107	20250317	172500	14794522	1891	1891	1891	1891	0
108	20250317	172400	14794522	1891	1891	1891	1891	0
109	20250317	172300	14794522	1891	1891	1891	1891	0
110	20250317	172200	14794522	1891	1891	1891	1891	0
111	20250317	172100	14794522	1891	1891	1891	1891	0
112	20250317	172000	14794522	1891	1891	1891	1891	0
113	20250317	171900	14794522	1891	1891	1891	1891	0
114	20250317	171800	14794522	1891	1891	1891	1891	0
115	20250317	171700	14794522	1891	1891	1891	1891	0
116	20250317	171600	14794522	1891	1891	1891	1891	0
117	20250317	171500	14794522	1891	1891	1891	1891	0
118	20250317	171400	14794522	1891	1891	1891	1891	0
119	20250317	171300	14794522	1891	1891	1891	1891	0
120	20250317	171200	14794522	1891	1891	1891	1891	0
121	20250317	171100	14794522	1891	1891	1891	1891	0
122	20250317	171000	14794522	1891	1891	1891	1891	604
123	20250317	170900	14794522	1891	1891	1891	1891	0
124	20250317	170800	14794522	1891	1891	1891	1891	0
125	20250317	170700	14794522	1891	1891	1891	1891	0
126	20250317	170600	14794522	1891	1891	1891	1891	0
127	20250317	170500	14794522	1891	1891	1891	1891	0
128	20250317	170400	14794522	1891	1891	1891	1891	0
129	20250317	170300	14794522	1891	1891	1891	1891	0
130	20250317	170200	14794522	1891	1891	1891	1891	0
131	20250317	170100	14794522	1891	1891	1891	1891	0
132	20250317	170000	14794522	1891	1891	1891	1891	0
133	20250317	165900	14794522	1891	1891	1891	1891	0
134	20250317	165800	14794522	1891	1891	1891	1891	0
135	20250317	165700	14794522	1891	1891	1891	1891	0
136	20250317	165600	14794522	1891	1891	1891	1891	0
137	20250317	165500	14794522	1891	1891	1891	1891	0
138	20250317	165400	14794522	1891	1891	1891	1891	0
139	20250317	165300	14794522	1891	1891	1891	1891	0
140	20250317	165200	14794522	1891	1891	1891	1891	0
141	20250317	165100	14794522	1891	1891	1891	1891	0
142	20250317	165000	14794522	1891	1891	1891	1891	0
143	20250317	164900	14794522	1891	1891	1891	1891	0
144	20250317	164800	14794522	1891	1891	1891	1891	0
145	20250317	164700	14794522	1891	1891	1891	1891	0
146	20250317	164600	14794522	1891	1891	1891	1891	0
147	20250317	164500	14794522	1891	1891	1891	1891	0
148	20250317	164400	14794522	1891	1891	1891	1891	0
149	20250317	164300	14794522	1891	1891	1891	1891	0
150	20250317	164200	14794522	1891	1891	1891	1891	0
151	20250317	164100	14794522	1891	1891	1891	1891	0
152	20250317	164000	14794522	1891	1891	1891	1891	604
153	20250317	163900	14794522	1891	1891	1891	1891	0
154	20250317	163800	14794522	1891	1891	1891	1891	0
155	20250317	163700	14794522	1891	1891	1891	1891	0
156	20250317	163600	14794522	1891	1891	1891	1891	0
157	20250317	163500	14794522	1891	1891	1891	1891	0
158	20250317	163400	14794522	1891	1891	1891	1891	0
159	20250317	163300	14794522	1891	1891	1891	1891	0
160	20250317	163200	14794522	1891	1891	1891	1891	0
161	20250317	163100	14794522	1891	1891	1891	1891	0
162	20250317	163000	14794522	1891	1891	1891	1891	0
163	20250317	162900	14794522	1891	1891	1891	1891	0
164	20250317	162800	14794522	1891	1891	1891	1891	0
165	20250317	162700	14794522	1891	1891	1891	1891	0
166	20250317	162600	14794522	1891	1891	1891	1891	0
167	20250317	162500	14794522	1891	1891	1891	1891	0
168	20250317	162400	14794522	1891	1891	1891	1891	0
169	20250317	162300	14794522	1891	1891	1891	1891	0
170	20250317	162200	14794522	1891	1891	1891	1891	0
171	20250317	162100	14794522	1891	1891	1891	1891	0
172	20250317	162000	14794522	1891	1891	1891	1891	0
173	20250317	161900	14794522	1891	1891	1891	1891	0
174	20250317	161800	14794522	1891	1891	1891	1891	0
175	20250317	161700	14794522	1891	1891	1891	1891	0
176	20250317	161600	14794522	1891	1891	1891	1891	0
177	20250317	161500	14794522	1891	1891	1891	1891	0
178	20250317	161400	14794522	1891	1891	1891	1891	0
179	20250317	161300	14794522	1891	1891	1891	1891	0
180	20250317	161200	14794522	1891	1891	1891	1891	0
181	20250317	161100	14794522	1891	1891	1891	1891	0
182	20250317	161000	14794522	1891	1891	1891	1891	604
183	20250317	160900	14794522	1891	1891	1891	1891	0
184	20250317	160800	14794522	1891	1891	1891	1891	0
185	20250317	160700	14794522	1891	1891	1891	1891	0
186	20250317	160600	14794522	1891	1891	1891	1891	0
187	20250317	160500	14794522	1891	1891	1891	1891	0
188	20250317	160400	14794522	1891	1891	1891	1891	0
189	20250317	160300	14794522	1891	1891	1891	1891	0
190	20250317	160200	14794522	1891	1891	1891	1891	0
191	20250317	160100	14794522	1891	1891	1891	1891	0
192	20250317	160000	14794522	1891	1891	1891	1891	0
193	20250317	155900	14794522	1891	1891	1891	1891	0
194	20250317	155800	14794522	1891	1891	1891	1891	0
195	20250317	155700	14794522	1891	1891	1891	1891	0
196	20250317	155600	14794522	1891	1891	1891	1891	0
197	20250317	155500	14794522	1891	1891	1891	1891	0
198	20250317	155400	14794522	1891	1891	1891	1891	0
199	20250317	155300	14794522	1891	1891	1891	1891	0
200	20250317	155200	14794522	1891	1891	1891	1891	0
201	20250317	155100	14794522	1891	1891	1891	1891	0
202	20250317	155000	14794522	1891	1891	1891	1891	0
203	20250317	154900	14794522	1891	1891	1891	1891	0
204	20250317	154800	14794522	1891	1891	1891	1891	0
205	20250317	154700	14794522	1891	1891	1891	1891	0
206	20250317	154600	14794522	1891	1891	1891	1891	0
207	20250317	154500	14794522	1891	1891	1891	1891	0
208	20250317	154400	14794522	1891	1891	1891	1891	0
209	20250317	154300	14794522	1891	1891	1891	1891	0
210	20250317	154200	14794522	1891	1891	1891	1891	0
211	20250317	154100	14794522	1891	1891	1891	1891	0
212	20250317	154000	14794522	1891	1891	1891	1891	604
213	20250317	153900	14794522	1891	1891	1891	1891	0
214	20250317	153800	14794522	1891	1891	1891	1891	0
215	20250317	153700	14794522	1891	1891	1891	1891	0
216	20250317	153600	14794522	1891	1891	1891	1891	0
217	20250317	153500	14794522	1891	1891	1891	1891	0
218	20250317	153400	14794522	1891	1891	1891	1891	0
219	20250317	153300	14794522	1891	1891	1891	1891	0
220	20250317	153200	14794522	1891	1891	1891	1891	0
221	20250317	153100	14794522	1891	1891	1891	1891	0
222	20250317	153000	14794522	1891	1891	1891	1891	604
223	20250317	152900	13652358	1913	1913	1913	1913	0
224	20250317	152800	13652358	1913	1913	1913	1913	0
225	20250317	152700	13652358	1913	1913	1913	1913	0
226	20250317	152600	13652358	1913	1913	1913	1913	0
227	20250317	152500	13652358	1913	1913	1913	1913	0
228	20250317	152400	13652358	1913	1913	1913	1913	0
229	20250317	152300	13652358	1913	1913	1913	1913	0
230	20250317	152200	13652358	1913	1913	1913	1913	0
231	20250317	152100	13652358	1913	1913	1913	1913	0
232	20250317	152000	13652358	1913	1913	1913	1913	0
233	20250317	151900	13652358	1913	1913	1913	1913	0
234	20250317	151800	13652358	1913	1913	1913	1913	0
235	20250317	151700	13652358	1913	1913	1913	1913	0
236	20250317	151600	13652358	1913	1913	1913	1913	0
237	20250317	151500	13652358	1913	1913	1913	1913	50
238	20250317	151400	13556708	1913	1913	1913	1913	0
239	20250317	151300	13556708	1913	1913	1913	1913	0
240	20250317	151200	13556708	1913	1913	1913	1913	0
241	20250317	151100	13556708	1913	1913	1913	1913	0
242	20250317	151000	13556708	1913	1913	1913	1913	0
243	20250317	150900	13556708	1913	1913	1913	1913	8
244	20250317	150800	13541404	1913	1913	1913	1913	0
245	20250317	150700	13541404	1913	1913	1913	1913	0
246	20250317	150600	13541404	1913	1913	1913	1913	0
247	20250317	150500	13541404	1913	1913	1913	1913	0
248	20250317	150400	13541404	1913	1912	1913	1912	324
249	20250317	150300	12921595	1912	1912	1912	1912	0
250	20250317	150200	12921595	1912	1912	1912	1912	0
251	20250317	150100	12921595	1912	1912	1912	1912	0
252	20250317	150000	12921595	1912	1912	1912	1912	0
253	20250317	145900	12921595	1912	1912	1912	1912	0
254	20250317	145800	12921595	1912	1912	1912	1912	0
255	20250317	145700	12921595	1912	1912	1912	1912	0
256	20250317	145600	12921595	1912	1914	1914	1912	3
257	20250317	145500	12915856	1914	1914	1914	1914	0
258	20250317	145400	12915856	1914	1914	1914	1914	0
259	20250317	145300	12915856	1914	1914	1914	1914	0
260	20250317	145200	12915856	1914	1914	1914	1914	0
261	20250317	145100	12915856	1914	1914	1914	1914	0
262	20250317	145000	12915856	1914	1914	1914	1914	0
263	20250317	144900	12915856	1914	1914	1914	1914	0
264	20250317	144800	12915856	1914	1914	1914	1914	0
265	20250317	144700	12915856	1914	1914	1914	1914	0
266	20250317	144600	12915856	1914	1914	1914	1914	0
267	20250317	144500	12915856	1914	1914	1914	1914	0
268	20250317	144400	12915856	1914	1914	1914	1914	500
269	20250317	144300	11958856	1914	1914	1914	1914	0
270	20250317	144200	11958856	1914	1914	1914	1914	0
271	20250317	144100	11958856	1914	1914	1914	1914	0
272	20250317	144000	11958856	1914	1914	1914	1914	50
273	20250317	143900	11863156	1914	1914	1914	1914	0
274	20250317	143800	11863156	1914	1914	1914	1914	0
275	20250317	143700	11863156	1914	1914	1914	1914	0
276	20250317	143600	11863156	1914	1914	1914	1914	0
277	20250317	143500	11863156	1914	1914	1914	1914	0
278	20250317	143400	11863156	1914	1914	1914	1914	0
279	20250317	143300	11863156	1914	1914	1914	1914	0
280	20250317	143200	11863156	1914	1914	1914	1914	0
281	20250317	143100	11863156	1914	1914	1914	1914	0
282	20250317	143000	11863156	1914	1914	1914	1914	0
283	20250317	142900	11863156	1914	1914	1914	1914	0
284	20250317	142800	11863156	1914	1914	1914	1914	0
285	20250317	142700	11863156	1914	1914	1914	1914	0
286	20250317	142600	11863156	1914	1914	1914	1914	0
287	20250317	142500	11863156	1914	1914	1914	1914	0
288	20250317	142400	11863156	1914	1914	1914	1914	0
289	20250317	142300	11863156	1914	1914	1914	1914	0
290	20250317	142200	11863156	1914	1914	1914	1914	0
291	20250317	142100	11863156	1914	1914	1914	1914	0
292	20250317	142000	11863156	1914	1914	1914	1914	0
293	20250317	141900	11863156	1914	1914	1914	1914	0
294	20250317	141800	11863156	1914	1914	1914	1914	0
295	20250317	141700	11863156	1914	1914	1914	1914	1
296	20250317	141600	11861242	1884	1884	1884	1884	1
297	20250317	141500	11859358	1915	1915	1915	1915	0
298	20250317	141400	11859358	1915	1915	1915	1915	0
299	20250317	141300	11859358	1915	1915	1915	1915	0
300	20250317	141200	11859358	1915	1915	1915	1915	0
301	20250317	141100	11859358	1915	1915	1915	1915	0
302	20250317	141000	11859358	1915	1915	1915	1915	0
303	20250317	140900	11859358	1915	1915	1915	1915	0
304	20250317	140800	11859358	1915	1915	1915	1915	0
305	20250317	140700	11859358	1915	1915	1915	1915	0
306	20250317	140600	11859358	1915	1915	1915	1915	0
307	20250317	140500	11859358	1915	1915	1915	1915	0
308	20250317	140400	11859358	1915	1915	1915	1915	0
309	20250317	140300	11859358	1915	1915	1915	1915	0
310	20250317	140200	11859358	1915	1915	1915	1915	0
311	20250317	140100	11859358	1915	1915	1915	1915	0
312	20250317	140000	11859358	1915	1915	1915	1915	0
313	20250317	135900	11859358	1915	1915	1915	1915	0
314	20250317	135800	11859358	1915	1915	1915	1915	0
315	20250317	135700	11859358	1915	1915	1915	1915	0
316	20250317	135600	11859358	1915	1915	1915	1915	0
317	20250317	135500	11859358	1915	1915	1915	1915	0
318	20250317	135400	11859358	1915	1915	1915	1915	0
319	20250317	135300	11859358	1915	1915	1915	1915	0
320	20250317	135200	11859358	1915	1915	1915	1915	0
321	20250317	135100	11859358	1915	1915	1915	1915	0
322	20250317	135000	11859358	1915	1915	1915	1915	0
323	20250317	134900	11859358	1915	1915	1915	1915	0
324	20250317	134800	11859358	1915	1915	1915	1915	0
325	20250317	134700	11859358	1915	1915	1915	1915	0
326	20250317	134600	11859358	1915	1915	1915	1915	0
327	20250317	134500	11859358	1915	1915	1915	1915	0
328	20250317	134400	11859358	1915	1915	1915	1915	0
329	20250317	134300	11859358	1915	1915	1915	1915	0
330	20250317	134200	11859358	1915	1915	1915	1915	0
331	20250317	134100	11859358	1915	1915	1915	1915	0
332	20250317	134000	11859358	1915	1915	1915	1915	0
333	20250317	133900	11859358	1915	1915	1915	1915	0
334	20250317	133800	11859358	1915	1915	1915	1915	0
335	20250317	133700	11859358	1915	1915	1915	1915	0
336	20250317	133600	11859358	1915	1915	1915	1915	0
337	20250317	133500	11859358	1915	1915	1915	1915	0
338	20250317	133400	11859358	1915	1915	1915	1915	0
339	20250317	133300	11859358	1915	1915	1915	1915	0
340	20250317	133200	11859358	1915	1915	1915	1915	0
341	20250317	133100	11859358	1915	1915	1915	1915	0
342	20250317	133000	11859358	1915	1915	1915	1915	0
343	20250317	132900	11859358	1915	1915	1915	1915	0
344	20250317	132800	11859358	1915	1915	1915	1915	0
345	20250317	132700	11859358	1915	1915	1915	1915	62
346	20250317	132600	11740628	1915	1915	1915	1915	0
347	20250317	132500	11740628	1915	1915	1915	1915	0
348	20250317	132400	11740628	1915	1915	1915	1915	0
349	20250317	132300	11740628	1915	1915	1915	1915	0
350	20250317	132200	11740628	1915	1914	1915	1914	124
351	20250317	132100	11503248	1914	1914	1914	1914	0
352	20250317	132000	11503248	1914	1912	1914	1912	543
353	20250317	131900	10464588	1912	1912	1912	1912	0
354	20250317	131800	10464588	1912	1912	1912	1912	0
355	20250317	131700	10464588	1912	1912	1912	1912	0
356	20250317	131600	10464588	1912	1912	1912	1912	0
357	20250317	131500	10464588	1912	1912	1912	1912	0
358	20250317	131400	10464588	1912	1912	1912	1912	0
359	20250317	131300	10464588	1912	1912	1912	1912	0
360	20250317	131200	10464588	1912	1912	1912	1912	0
361	20250317	131100	10464588	1912	1912	1912	1912	0
362	20250317	131000	10464588	1912	1912	1912	1912	0
363	20250317	130900	10464588	1912	1912	1912	1912	0
364	20250317	130800	10464588	1912	1910	1912	1910	10
365	20250317	130700	10445482	1910	1910	1910	1910	0
366	20250317	130600	10445482	1910	1910	1910	1910	400
367	20250317	130500	9681482	1910	1910	1910	1910	0
368	20250317	130400	9681482	1910	1910	1910	1910	0
369	20250317	130300	9681482	1910	1910	1910	1910	0
370	20250317	130200	9681482	1910	1910	1910	1910	0
371	20250317	130100	9681482	1910	1910	1910	1910	0
372	20250317	130000	9681482	1910	1910	1910	1910	0
373	20250317	125900	9681482	1910	1910	1910	1910	1
374	20250317	125800	9679572	1910	1910	1910	1910	0
375	20250317	125700	9679572	1910	1910	1910	1910	0
376	20250317	125600	9679572	1910	1910	1910	1910	0
377	20250317	125500	9679572	1910	1910	1910	1910	0
378	20250317	125400	9679572	1910	1910	1910	1910	0
379	20250317	125300	9679572	1910	1910	1910	1910	0
380	20250317	125200	9679572	1910	1910	1910	1910	0
381	20250317	125100	9679572	1910	1910	1910	1910	0
382	20250317	125000	9679572	1910	1910	1910	1910	0
383	20250317	124900	9679572	1910	1910	1910	1910	0
384	20250317	124800	9679572	1910	1910	1910	1910	0
385	20250317	124700	9679572	1910	1910	1910	1910	0
386	20250317	124600	9679572	1910	1910	1910	1910	0
387	20250317	124500	9679572	1910	1910	1910	1910	0
388	20250317	124400	9679572	1910	1910	1910	1910	0
389	20250317	124300	9679572	1910	1910	1910	1910	0
390	20250317	124200	9679572	1910	1910	1910	1910	1
391	20250317	124100	9677662	1910	1910	1910	1910	1
392	20250317	124000	9675752	1912	1912	1912	1912	0
393	20250317	123900	9675752	1912	1912	1912	1912	0
394	20250317	123800	9675752	1912	1912	1912	1912	0
395	20250317	123700	9675752	1912	1912	1912	1912	0
396	20250317	123600	9675752	1912	1912	1912	1912	0
397	20250317	123500	9675752	1912	1912	1912	1912	0
398	20250317	123400	9675752	1912	1912	1912	1912	1
399	20250317	123300	9673840	1909	1909	1912	1909	312
400	20250317	123200	9078196	1909	1904	1909	1903	32
401	20250317	123100	9017119	1909	1909	1909	1909	0
402	20250317	123000	9017119	1909	1909	1909	1909	0
403	20250317	122900	9017119	1909	1909	1909	1909	0
404	20250317	122800	9017119	1909	1909	1909	1909	0
405	20250317	122700	9017119	1909	1909	1909	1909	2
406	20250317	122600	9013301	1877	1909	1909	1877	6
407	20250317	122500	9001911	1877	1877	1877	1877	0
408	20250317	122400	9001911	1877	1877	1877	1877	2
409	20250317	122300	8998157	1900	1900	1900	1900	0
410	20250317	122200	8998157	1900	1900	1900	1900	0
411	20250317	122100	8998157	1900	1900	1900	1900	500
412	20250317	122000	8048157	1912	1912	1912	1912	0
413	20250317	121900	8048157	1912	1912	1912	1912	0
414	20250317	121800	8048157	1912	1912	1912	1912	20
415	20250317	121700	8009917	1912	1912	1912	1912	0
416	20250317	121600	8009917	1912	1912	1912	1912	0
417	20250317	121500	8009917	1912	1912	1912	1912	0
418	20250317	121400	8009917	1912	1912	1912	1912	0
419	20250317	121300	8009917	1912	1912	1912	1912	0
420	20250317	121200	8009917	1912	1912	1912	1912	20
421	20250317	121100	7971677	1914	1914	1914	1914	0
422	20250317	121000	7971677	1914	1914	1914	1914	0
423	20250317	120900	7971677	1914	1914	1914	1914	0
424	20250317	120800	7971677	1914	1914	1914	1914	0
425	20250317	120700	7971677	1914	1914	1914	1914	0
426	20250317	120600	7971677	1914	1914	1914	1914	0
427	20250317	120500	7971677	1914	1914	1914	1914	0
428	20250317	120400	7971677	1914	1914	1914	1914	0
429	20250317	120300	7971677	1914	1914	1914	1914	0
430	20250317	120200	7971677	1914	1914	1914	1914	0
431	20250317	120100	7971677	1914	1914	1914	1914	0
432	20250317	120000	7971677	1914	1914	1914	1914	0
433	20250317	115900	7971677	1914	1914	1914	1914	0
434	20250317	115800	7971677	1914	1914	1914	1914	0
435	20250317	115700	7971677	1914	1914	1914	1914	0
436	20250317	115600	7971677	1914	1914	1914	1914	0
437	20250317	115500	7971677	1914	1914	1914	1914	0
438	20250317	115400	7971677	1914	1914	1914	1914	0
439	20250317	115300	7971677	1914	1914	1914	1914	0
440	20250317	115200	7971677	1914	1914	1914	1914	0
441	20250317	115100	7971677	1914	1914	1914	1914	0
442	20250317	115000	7971677	1914	1914	1914	1914	0
443	20250317	114900	7971677	1914	1914	1914	1914	0
444	20250317	114800	7971677	1914	1914	1914	1914	0
445	20250317	114700	7971677	1914	1914	1914	1914	0
446	20250317	114600	7971677	1914	1914	1914	1914	0
447	20250317	114500	7971677	1914	1914	1914	1914	0
448	20250317	114400	7971677	1914	1914	1914	1914	0
449	20250317	114300	7971677	1914	1914	1914	1914	0
450	20250317	114200	7971677	1914	1914	1914	1914	0
451	20250317	114100	7971677	1914	1914	1914	1914	0
452	20250317	114000	7971677	1914	1914	1914	1914	0
453	20250317	113900	7971677	1914	1914	1914	1914	0
454	20250317	113800	7971677	1914	1914	1914	1914	0
455	20250317	113700	7971677	1914	1913	1914	1913	2
456	20250317	113600	7967850	1860	1860	1860	1860	1
457	20250317	113500	7965990	1916	1916	1916	1916	0
458	20250317	113400	7965990	1916	1916	1916	1916	0
459	20250317	113300	7965990	1916	1916	1916	1916	0
460	20250317	113200	7965990	1916	1916	1916	1916	0
461	20250317	113100	7965990	1916	1916	1916	1916	0
462	20250317	113000	7965990	1916	1916	1916	1916	0
463	20250317	112900	7965990	1916	1916	1916	1916	1
464	20250317	112800	7964074	1908	1908	1916	1908	203
465	20250317	112700	7576726	1916	1916	1916	1916	0
466	20250317	112600	7576726	1916	1916	1916	1916	0
467	20250317	112500	7576726	1916	1915	1916	1915	830
468	20250317	112400	5986766	1916	1916	1916	1916	0
469	20250317	112300	5986766	1916	1916	1916	1916	0
470	20250317	112200	5986766	1916	1916	1916	1916	0
471	20250317	112100	5986766	1916	1916	1916	1916	0
472	20250317	112000	5986766	1916	1916	1916	1916	0
473	20250317	111900	5986766	1916	1916	1916	1916	0
474	20250317	111800	5986766	1916	1916	1916	1916	0
475	20250317	111700	5986766	1916	1916	1916	1916	0
476	20250317	111600	5986766	1916	1916	1916	1916	0
477	20250317	111500	5986766	1916	1916	1916	1916	0
478	20250317	111400	5986766	1916	1916	1916	1916	0
479	20250317	111300	5986766	1916	1916	1916	1916	0
480	20250317	111200	5986766	1916	1916	1916	1916	0
481	20250317	111100	5986766	1916	1916	1916	1916	0
482	20250317	111000	5986766	1916	1916	1916	1916	6
483	20250317	110900	5975270	1916	1861	1916	1861	534
484	20250317	110800	4964266	1855	1855	1855	1855	0
485	20250317	110700	4964266	1855	1855	1855	1855	0
486	20250317	110600	4964266	1855	1855	1855	1855	0
487	20250317	110500	4964266	1855	1855	1855	1855	0
488	20250317	110400	4964266	1855	1855	1855	1855	0
489	20250317	110300	4964266	1855	1855	1855	1855	0
490	20250317	110200	4964266	1855	1855	1855	1855	0
491	20250317	110100	4964266	1855	1855	1855	1855	0
492	20250317	110000	4964266	1855	1855	1855	1855	0
493	20250317	105900	4964266	1855	1855	1855	1855	0
494	20250317	105800	4964266	1855	1855	1855	1855	0
495	20250317	105700	4964266	1855	1855	1855	1855	0
496	20250317	105600	4964266	1855	1856	1856	1855	45
497	20250317	105500	4880747	1855	1855	1855	1855	0
498	20250317	105400	4880747	1855	1855	1855	1855	0
499	20250317	105300	4880747	1855	1855	1855	1855	0
500	20250317	105200	4880747	1855	1855	1855	1855	0
501	20250317	105100	4880747	1855	1855	1855	1855	0
502	20250317	105000	4880747	1855	1855	1855	1855	351
503	20250317	104900	4229642	1855	1855	1855	1855	0
504	20250317	104800	4229642	1855	1855	1855	1855	0
505	20250317	104700	4229642	1855	1855	1855	1855	5
506	20250317	104600	4220367	1855	1855	1855	1855	0
507	20250317	104500	4220367	1855	1855	1855	1855	0
508	20250317	104400	4220367	1855	1855	1855	1855	0
509	20250317	104300	4220367	1855	1855	1855	1855	0
510	20250317	104200	4220367	1855	1855	1855	1855	0
511	20250317	104100	4220367	1855	1855	1855	1855	0
512	20250317	104000	4220367	1855	1855	1855	1855	37
513	20250317	103900	4151732	1850	1850	1850	1850	0
514	20250317	103800	4151732	1850	1850	1850	1850	0
515	20250317	103700	4151732	1850	1850	1850	1850	0
516	20250317	103600	4151732	1850	1850	1850	1850	0
517	20250317	103500	4151732	1850	1850	1850	1850	2
518	20250317	103400	4148032	1850	1850	1850	1850	0
519	20250317	103300	4148032	1850	1850	1850	1850	0
520	20250317	103200	4148032	1850	1850	1850	1850	0
521	20250317	103100	4148032	1850	1850	1850	1850	0
522	20250317	103000	4148032	1850	1850	1850	1850	0
523	20250317	102900	4148032	1850	1850	1850	1850	0
524	20250317	102800	4148032	1850	1850	1850	1850	2
525	20250317	102700	4144332	1850	1853	1853	1850	287
526	20250317	102600	3613099	1853	1853	1853	1853	95
527	20250317	102500	3437064	1855	1855	1855	1855	0
528	20250317	102400	3437064	1855	1855	1855	1855	0
529	20250317	102300	3437064	1855	1855	1855	1855	0
530	20250317	102200	3437064	1855	1855	1855	1855	0
531	20250317	102100	3437064	1855	1855	1855	1855	0
532	20250317	102000	3437064	1855	1855	1855	1855	0
533	20250317	101900	3437064	1855	1855	1855	1855	0
534	20250317	101800	3437064	1855	1855	1855	1855	0
535	20250317	101700	3437064	1855	1855	1855	1855	1
536	20250317	101600	3435209	1851	1851	1851	1851	0
537	20250317	101500	3435209	1851	1851	1851	1851	0
538	20250317	101400	3435209	1851	1851	1851	1851	0
539	20250317	101300	3435209	1851	1851	1851	1851	0
540	20250317	101200	3435209	1851	1851	1851	1851	0
541	20250317	101100	3435209	1851	1851	1851	1851	0
542	20250317	101000	3435209	1851	1851	1851	1851	0
543	20250317	100900	3435209	1851	1851	1851	1851	0
544	20250317	100800	3435209	1851	1851	1851	1851	0
545	20250317	100700	3435209	1851	1851	1851	1851	0
546	20250317	100600	3435209	1851	1851	1851	1851	0
547	20250317	100500	3435209	1851	1851	1851	1851	115
548	20250317	100400	3222344	1851	1851	1851	1851	0
549	20250317	100300	3222344	1851	1851	1851	1851	0
550	20250317	100200	3222344	1851	1851	1851	1851	0
551	20250317	100100	3222344	1851	1851	1851	1851	0
552	20250317	100000	3222344	1851	1857	1857	1851	759
553	20250317	095900	1816251	1876	1876	1876	1876	0
554	20250317	095800	1816251	1876	1876	1876	1876	0
555	20250317	095700	1816251	1876	1876	1876	1876	0
556	20250317	095600	1816251	1876	1876	1876	1876	0
557	20250317	095500	1816251	1876	1876	1876	1876	0
558	20250317	095400	1816251	1876	1876	1876	1876	0
559	20250317	095300	1816251	1876	1876	1876	1876	0
560	20250317	095200	1816251	1876	1876	1876	1876	0
561	20250317	095100	1816251	1876	1876	1876	1876	0
562	20250317	095000	1816251	1876	1876	1876	1876	0
563	20250317	094900	1816251	1876	1876	1876	1876	0
564	20250317	094800	1816251	1876	1876	1876	1876	0
565	20250317	094700	1816251	1876	1876	1876	1876	0
566	20250317	094600	1816251	1876	1876	1876	1876	0
567	20250317	094500	1816251	1876	1876	1876	1876	0
568	20250317	094400	1816251	1876	1876	1876	1876	0
569	20250317	094300	1816251	1876	1876	1876	1876	0
570	20250317	094200	1816251	1876	1876	1876	1876	5
571	20250317	094100	1806871	1888	1888	1888	1888	0
572	20250317	094000	1806871	1888	1888	1888	1888	0
573	20250317	093900	1806871	1888	1888	1888	1888	0
574	20250317	093800	1806871	1888	1888	1888	1888	0
575	20250317	093700	1806871	1888	1888	1888	1888	0
576	20250317	093600	1806871	1888	1888	1888	1888	0
577	20250317	093500	1806871	1888	1888	1888	1888	0
578	20250317	093400	1806871	1888	1888	1888	1888	0
579	20250317	093300	1806871	1888	1888	1888	1888	0
580	20250317	093200	1806871	1888	1888	1888	1888	0
581	20250317	093100	1806871	1888	1888	1888	1888	0
582	20250317	093000	1806871	1888	1888	1888	1888	0
583	20250317	092900	1806871	1888	1888	1888	1888	0
584	20250317	092800	1806871	1888	1888	1888	1888	0
585	20250317	092700	1806871	1888	1888	1888	1888	0
586	20250317	092600	1806871	1888	1888	1888	1888	0
587	20250317	092500	1806871	1888	1888	1888	1888	0
588	20250317	092400	1806871	1888	1888	1888	1888	12
589	20250317	092300	1784215	1893	1893	1893	1893	0
590	20250317	092200	1784215	1893	1893	1893	1893	0
591	20250317	092100	1784215	1893	1893	1893	1893	0
592	20250317	092000	1784215	1893	1893	1893	1893	0
593	20250317	091900	1784215	1893	1893	1893	1893	0
594	20250317	091800	1784215	1893	1893	1893	1893	0
595	20250317	091700	1784215	1893	1893	1893	1893	0
596	20250317	091600	1784215	1893	1893	1893	1893	0
597	20250317	091500	1784215	1893	1893	1893	1893	0
598	20250317	091400	1784215	1893	1893	1893	1893	0
599	20250317	091300	1784215	1893	1893	1893	1893	0
600	20250317	091200	1784215	1893	1893	1893	1893	0
601	20250317	091100	1784215	1893	1856	1893	1856	171
602	20250317	091000	1466802	1916	1916	1916	1916	1
603	20250317	090900	1464886	1898	1917	1917	1898	201
604	20250317	090800	1083369	1898	1898	1898	1898	0
605	20250317	090700	1083369	1898	1898	1898	1898	0
606	20250317	090600	1083369	1898	1898	1898	1898	430
607	20250317	090500	267229	1919	1919	1919	1919	0
608	20250317	090400	267229	1919	1900	1919	1900	12
609	20250317	090300	244410	1898	1898	1898	1898	120
610	20250317	090200	16650	1850	1850	1850	1850	0
611	20250317	090100	16650	1850	1850	1850	1850	0
612	20250317	090000	16650	1850	1850	1850	1850	9