KissMeData/024070/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190900	1323074	1881	1881	1881	1881	1
3	20250324	190800	1323074	1881	1881	1881	1881	0
4	20250324	190700	1323074	1881	1881	1881	1881	0
5	20250324	190600	1323074	1881	1881	1881	1881	0
6	20250324	190500	1323074	1881	1881	1881	1881	0
7	20250324	190400	1323074	1881	1881	1881	1881	0
8	20250324	190300	1323074	1881	1881	1881	1881	0
9	20250324	190200	1323074	1881	1881	1881	1881	0
10	20250324	190100	1323074	1881	1881	1881	1881	0
11	20250324	190000	1323074	1881	1881	1881	1881	0
12	20250324	185900	1323074	1881	1881	1881	1881	0
13	20250324	185800	1323074	1881	1881	1881	1881	0
14	20250324	185700	1323074	1881	1881	1881	1881	0
15	20250324	185600	1323074	1881	1881	1881	1881	0
16	20250324	185500	1323074	1881	1881	1881	1881	0
17	20250324	185400	1323074	1881	1881	1881	1881	0
18	20250324	185300	1323074	1881	1881	1881	1881	0
19	20250324	185200	1323074	1881	1881	1881	1881	0
20	20250324	185100	1323074	1881	1881	1881	1881	0
21	20250324	185000	1323074	1881	1881	1881	1881	0
22	20250324	184900	1323074	1881	1881	1881	1881	0
23	20250324	184800	1323074	1881	1881	1881	1881	0
24	20250324	184700	1323074	1881	1881	1881	1881	0
25	20250324	184600	1323074	1881	1881	1881	1881	0
26	20250324	184500	1323074	1881	1881	1881	1881	0
27	20250324	184400	1323074	1881	1881	1881	1881	0
28	20250324	184300	1323074	1881	1881	1881	1881	0
29	20250324	184200	1323074	1881	1881	1881	1881	0
30	20250324	184100	1323074	1881	1881	1881	1881	0
31	20250324	184000	1323074	1881	1881	1881	1881	0
32	20250324	183900	1323074	1881	1881	1881	1881	1
33	20250324	183800	1323074	1881	1881	1881	1881	0
34	20250324	183700	1323074	1881	1881	1881	1881	0
35	20250324	183600	1323074	1881	1881	1881	1881	0
36	20250324	183500	1323074	1881	1881	1881	1881	0
37	20250324	183400	1323074	1881	1881	1881	1881	0
38	20250324	183300	1323074	1881	1881	1881	1881	0
39	20250324	183200	1323074	1881	1881	1881	1881	0
40	20250324	183100	1323074	1881	1881	1881	1881	0
41	20250324	183000	1323074	1881	1881	1881	1881	0
42	20250324	182900	1323074	1881	1881	1881	1881	0
43	20250324	182800	1323074	1881	1881	1881	1881	0
44	20250324	182700	1323074	1881	1881	1881	1881	0
45	20250324	182600	1323074	1881	1881	1881	1881	0
46	20250324	182500	1323074	1881	1881	1881	1881	0
47	20250324	182400	1323074	1881	1881	1881	1881	0
48	20250324	182300	1323074	1881	1881	1881	1881	0
49	20250324	182200	1323074	1881	1881	1881	1881	0
50	20250324	182100	1323074	1881	1881	1881	1881	0
51	20250324	182000	1323074	1881	1881	1881	1881	0
52	20250324	181900	1323074	1881	1881	1881	1881	0
53	20250324	181800	1323074	1881	1881	1881	1881	0
54	20250324	181700	1323074	1881	1881	1881	1881	0
55	20250324	181600	1323074	1881	1881	1881	1881	0
56	20250324	181500	1323074	1881	1881	1881	1881	0
57	20250324	181400	1323074	1881	1881	1881	1881	0
58	20250324	181300	1323074	1881	1881	1881	1881	0
59	20250324	181200	1323074	1881	1881	1881	1881	0
60	20250324	181100	1323074	1881	1881	1881	1881	0
61	20250324	181000	1323074	1881	1881	1881	1881	0
62	20250324	180900	1323074	1881	1881	1881	1881	1
63	20250324	180800	1323074	1881	1881	1881	1881	0
64	20250324	180700	1323074	1881	1881	1881	1881	0
65	20250324	180600	1323074	1881	1881	1881	1881	0
66	20250324	180500	1323074	1881	1881	1881	1881	0
67	20250324	180400	1323074	1881	1881	1881	1881	0
68	20250324	180300	1323074	1881	1881	1881	1881	0
69	20250324	180200	1323074	1881	1881	1881	1881	0
70	20250324	180100	1323074	1881	1881	1881	1881	0
71	20250324	180000	1323074	1881	1881	1881	1881	0
72	20250324	175900	1323074	1881	1881	1881	1881	0
73	20250324	175800	1323074	1881	1881	1881	1881	0
74	20250324	175700	1323074	1881	1881	1881	1881	0
75	20250324	175600	1323074	1881	1881	1881	1881	0
76	20250324	175500	1323074	1881	1881	1881	1881	0
77	20250324	175400	1323074	1881	1881	1881	1881	0
78	20250324	175300	1323074	1881	1881	1881	1881	0
79	20250324	175200	1323074	1881	1881	1881	1881	0
80	20250324	175100	1323074	1881	1881	1881	1881	0
81	20250324	175000	1323074	1881	1881	1881	1881	0
82	20250324	174900	1323074	1881	1881	1881	1881	0
83	20250324	174800	1323074	1881	1881	1881	1881	0
84	20250324	174700	1323074	1881	1881	1881	1881	0
85	20250324	174600	1323074	1881	1881	1881	1881	0
86	20250324	174500	1323074	1881	1881	1881	1881	0
87	20250324	174400	1323074	1881	1881	1881	1881	0
88	20250324	174300	1323074	1881	1881	1881	1881	0
89	20250324	174200	1323074	1881	1881	1881	1881	0
90	20250324	174100	1323074	1881	1881	1881	1881	0
91	20250324	174000	1323074	1881	1881	1881	1881	0
92	20250324	173900	1323074	1881	1881	1881	1881	1
93	20250324	173800	1323074	1881	1881	1881	1881	0
94	20250324	173700	1323074	1881	1881	1881	1881	0
95	20250324	173600	1323074	1881	1881	1881	1881	0
96	20250324	173500	1323074	1881	1881	1881	1881	0
97	20250324	173400	1323074	1881	1881	1881	1881	0
98	20250324	173300	1323074	1881	1881	1881	1881	0
99	20250324	173200	1323074	1881	1881	1881	1881	0
100	20250324	173100	1323074	1881	1881	1881	1881	0
101	20250324	173000	1323074	1881	1881	1881	1881	0
102	20250324	172900	1323074	1881	1881	1881	1881	0
103	20250324	172800	1323074	1881	1881	1881	1881	0
104	20250324	172700	1323074	1881	1881	1881	1881	0
105	20250324	172600	1323074	1881	1881	1881	1881	0
106	20250324	172500	1323074	1881	1881	1881	1881	0
107	20250324	172400	1323074	1881	1881	1881	1881	0
108	20250324	172300	1323074	1881	1881	1881	1881	0
109	20250324	172200	1323074	1881	1881	1881	1881	0
110	20250324	172100	1323074	1881	1881	1881	1881	0
111	20250324	172000	1323074	1881	1881	1881	1881	0
112	20250324	171900	1323074	1881	1881	1881	1881	0
113	20250324	171800	1323074	1881	1881	1881	1881	0
114	20250324	171700	1323074	1881	1881	1881	1881	0
115	20250324	171600	1323074	1881	1881	1881	1881	0
116	20250324	171500	1323074	1881	1881	1881	1881	0
117	20250324	171400	1323074	1881	1881	1881	1881	0
118	20250324	171300	1323074	1881	1881	1881	1881	0
119	20250324	171200	1323074	1881	1881	1881	1881	0
120	20250324	171100	1323074	1881	1881	1881	1881	0
121	20250324	171000	1323074	1881	1881	1881	1881	0
122	20250324	170900	1323074	1881	1881	1881	1881	1
123	20250324	170800	1323074	1881	1881	1881	1881	0
124	20250324	170700	1323074	1881	1881	1881	1881	0
125	20250324	170600	1323074	1881	1881	1881	1881	0
126	20250324	170500	1323074	1881	1881	1881	1881	0
127	20250324	170400	1323074	1881	1881	1881	1881	0
128	20250324	170300	1323074	1881	1881	1881	1881	0
129	20250324	170200	1323074	1881	1881	1881	1881	0
130	20250324	170100	1323074	1881	1881	1881	1881	0
131	20250324	170000	1323074	1881	1881	1881	1881	0
132	20250324	165900	1323074	1881	1881	1881	1881	0
133	20250324	165800	1323074	1881	1881	1881	1881	0
134	20250324	165700	1323074	1881	1881	1881	1881	0
135	20250324	165600	1323074	1881	1881	1881	1881	0
136	20250324	165500	1323074	1881	1881	1881	1881	0
137	20250324	165400	1323074	1881	1881	1881	1881	0
138	20250324	165300	1323074	1881	1881	1881	1881	0
139	20250324	165200	1323074	1881	1881	1881	1881	0
140	20250324	165100	1323074	1881	1881	1881	1881	0
141	20250324	165000	1323074	1881	1881	1881	1881	0
142	20250324	164900	1323074	1881	1881	1881	1881	0
143	20250324	164800	1323074	1881	1881	1881	1881	0
144	20250324	164700	1323074	1881	1881	1881	1881	0
145	20250324	164600	1323074	1881	1881	1881	1881	0
146	20250324	164500	1323074	1881	1881	1881	1881	0
147	20250324	164400	1323074	1881	1881	1881	1881	0
148	20250324	164300	1323074	1881	1881	1881	1881	0
149	20250324	164200	1323074	1881	1881	1881	1881	0
150	20250324	164100	1323074	1881	1881	1881	1881	0
151	20250324	164000	1323074	1881	1881	1881	1881	0
152	20250324	163900	1323074	1881	1881	1881	1881	1
153	20250324	163800	1323074	1881	1881	1881	1881	0
154	20250324	163700	1323074	1881	1881	1881	1881	0
155	20250324	163600	1323074	1881	1881	1881	1881	0
156	20250324	163500	1323074	1881	1881	1881	1881	0
157	20250324	163400	1323074	1881	1881	1881	1881	0
158	20250324	163300	1323074	1881	1881	1881	1881	0
159	20250324	163200	1323074	1881	1881	1881	1881	0
160	20250324	163100	1323074	1881	1881	1881	1881	0
161	20250324	163000	1323074	1881	1881	1881	1881	0
162	20250324	162900	1323074	1881	1881	1881	1881	0
163	20250324	162800	1323074	1881	1881	1881	1881	0
164	20250324	162700	1323074	1881	1881	1881	1881	0
165	20250324	162600	1323074	1881	1881	1881	1881	0
166	20250324	162500	1323074	1881	1881	1881	1881	0
167	20250324	162400	1323074	1881	1881	1881	1881	0
168	20250324	162300	1323074	1881	1881	1881	1881	0
169	20250324	162200	1323074	1881	1881	1881	1881	0
170	20250324	162100	1323074	1881	1881	1881	1881	0
171	20250324	162000	1323074	1881	1881	1881	1881	0
172	20250324	161900	1323074	1881	1881	1881	1881	0
173	20250324	161800	1323074	1881	1881	1881	1881	0
174	20250324	161700	1323074	1881	1881	1881	1881	0
175	20250324	161600	1323074	1881	1881	1881	1881	0
176	20250324	161500	1323074	1881	1881	1881	1881	0
177	20250324	161400	1323074	1881	1881	1881	1881	0
178	20250324	161300	1323074	1881	1881	1881	1881	0
179	20250324	161200	1323074	1881	1881	1881	1881	0
180	20250324	161100	1323074	1881	1881	1881	1881	0
181	20250324	161000	1323074	1881	1881	1881	1881	0
182	20250324	160900	1323074	1881	1881	1881	1881	1
183	20250324	160800	1323074	1881	1881	1881	1881	0
184	20250324	160700	1323074	1881	1881	1881	1881	0
185	20250324	160600	1323074	1881	1881	1881	1881	0
186	20250324	160500	1323074	1881	1881	1881	1881	0
187	20250324	160400	1323074	1881	1881	1881	1881	0
188	20250324	160300	1323074	1881	1881	1881	1881	0
189	20250324	160200	1323074	1881	1881	1881	1881	0
190	20250324	160100	1323074	1881	1881	1881	1881	0
191	20250324	160000	1323074	1881	1881	1881	1881	0
192	20250324	155900	1323074	1881	1881	1881	1881	0
193	20250324	155800	1323074	1881	1881	1881	1881	0
194	20250324	155700	1323074	1881	1881	1881	1881	0
195	20250324	155600	1323074	1881	1881	1881	1881	0
196	20250324	155500	1323074	1881	1881	1881	1881	0
197	20250324	155400	1323074	1881	1881	1881	1881	0
198	20250324	155300	1323074	1881	1881	1881	1881	0
199	20250324	155200	1323074	1881	1881	1881	1881	0
200	20250324	155100	1323074	1881	1881	1881	1881	0
201	20250324	155000	1323074	1881	1881	1881	1881	0
202	20250324	154900	1323074	1881	1881	1881	1881	0
203	20250324	154800	1323074	1881	1881	1881	1881	0
204	20250324	154700	1323074	1881	1881	1881	1881	0
205	20250324	154600	1323074	1881	1881	1881	1881	0
206	20250324	154500	1323074	1881	1881	1881	1881	0
207	20250324	154400	1323074	1881	1881	1881	1881	0
208	20250324	154300	1323074	1881	1881	1881	1881	0
209	20250324	154200	1323074	1881	1881	1881	1881	0
210	20250324	154100	1323074	1881	1881	1881	1881	0
211	20250324	154000	1323074	1881	1881	1881	1881	0
212	20250324	153900	1323074	1881	1881	1881	1881	1
213	20250324	153800	1323074	1881	1881	1881	1881	0
214	20250324	153700	1323074	1881	1881	1881	1881	0
215	20250324	153600	1323074	1881	1881	1881	1881	0
216	20250324	153500	1323074	1881	1881	1881	1881	0
217	20250324	153400	1323074	1881	1881	1881	1881	0
218	20250324	153300	1323074	1881	1881	1881	1881	0
219	20250324	153200	1323074	1881	1881	1881	1881	0
220	20250324	153100	1323074	1881	1881	1881	1881	0
221	20250324	153000	1323074	1881	1881	1881	1881	1
222	20250324	152900	1321193	1881	1881	1881	1881	0
223	20250324	152800	1321193	1881	1881	1881	1881	0
224	20250324	152700	1321193	1881	1881	1881	1881	0
225	20250324	152600	1321193	1881	1881	1881	1881	0
226	20250324	152500	1321193	1881	1881	1881	1881	0
227	20250324	152400	1321193	1881	1881	1881	1881	0
228	20250324	152300	1321193	1881	1881	1881	1881	0
229	20250324	152200	1321193	1881	1881	1881	1881	0
230	20250324	152100	1321193	1881	1881	1881	1881	0
231	20250324	152000	1321193	1881	1881	1881	1881	0
232	20250324	151900	1321193	1881	1881	1881	1881	0
233	20250324	151800	1321193	1881	1881	1881	1881	0
234	20250324	151700	1321193	1881	1881	1881	1881	0
235	20250324	151600	1321193	1881	1881	1881	1881	0
236	20250324	151500	1321193	1881	1881	1881	1881	0
237	20250324	151400	1321193	1881	1881	1881	1881	0
238	20250324	151300	1321193	1881	1881	1881	1881	0
239	20250324	151200	1321193	1881	1881	1881	1881	0
240	20250324	151100	1321193	1881	1881	1881	1881	0
241	20250324	151000	1321193	1881	1881	1881	1881	0
242	20250324	150900	1321193	1881	1881	1881	1881	0
243	20250324	150800	1321193	1881	1881	1881	1881	0
244	20250324	150700	1321193	1881	1880	1881	1880	50
245	20250324	150600	1227144	1872	1872	1872	1872	0
246	20250324	150500	1227144	1872	1872	1872	1872	0
247	20250324	150400	1227144	1872	1872	1872	1872	0
248	20250324	150300	1227144	1872	1872	1872	1872	0
249	20250324	150200	1227144	1872	1872	1872	1872	1
250	20250324	150100	1225272	1881	1881	1881	1881	0
251	20250324	150000	1225272	1881	1881	1881	1881	0
252	20250324	145900	1225272	1881	1881	1881	1881	0
253	20250324	145800	1225272	1881	1881	1881	1881	0
254	20250324	145700	1225272	1881	1881	1881	1881	0
255	20250324	145600	1225272	1881	1881	1881	1881	0
256	20250324	145500	1225272	1881	1881	1881	1881	0
257	20250324	145400	1225272	1881	1881	1881	1881	0
258	20250324	145300	1225272	1881	1881	1881	1881	0
259	20250324	145200	1225272	1881	1881	1881	1881	0
260	20250324	145100	1225272	1881	1881	1881	1881	0
261	20250324	145000	1225272	1881	1881	1881	1881	0
262	20250324	144900	1225272	1881	1881	1881	1881	0
263	20250324	144800	1225272	1881	1881	1881	1881	9
264	20250324	144700	1208343	1881	1881	1881	1881	0
265	20250324	144600	1208343	1881	1881	1881	1881	0
266	20250324	144500	1208343	1881	1881	1881	1881	0
267	20250324	144400	1208343	1881	1881	1881	1881	0
268	20250324	144300	1208343	1881	1881	1881	1881	0
269	20250324	144200	1208343	1881	1881	1881	1881	1
270	20250324	144100	1206462	1871	1871	1871	1871	0
271	20250324	144000	1206462	1871	1871	1871	1871	0
272	20250324	143900	1206462	1871	1871	1871	1871	0
273	20250324	143800	1206462	1871	1871	1871	1871	0
274	20250324	143700	1206462	1871	1871	1871	1871	1
275	20250324	143600	1204591	1871	1871	1871	1871	0
276	20250324	143500	1204591	1871	1871	1871	1871	0
277	20250324	143400	1204591	1871	1871	1871	1871	0
278	20250324	143300	1204591	1871	1871	1871	1871	0
279	20250324	143200	1204591	1871	1871	1871	1871	0
280	20250324	143100	1204591	1871	1871	1871	1871	0
281	20250324	143000	1204591	1871	1871	1871	1871	0
282	20250324	142900	1204591	1871	1871	1871	1871	0
283	20250324	142800	1204591	1871	1871	1871	1871	0
284	20250324	142700	1204591	1871	1871	1871	1871	0
285	20250324	142600	1204591	1871	1871	1871	1871	0
286	20250324	142500	1204591	1871	1871	1871	1871	0
287	20250324	142400	1204591	1871	1871	1871	1871	0
288	20250324	142300	1204591	1871	1871	1871	1871	0
289	20250324	142200	1204591	1871	1871	1871	1871	1
290	20250324	142100	1202720	1881	1881	1881	1881	1
291	20250324	142000	1200839	1872	1872	1872	1872	0
292	20250324	141900	1200839	1872	1872	1872	1872	0
293	20250324	141800	1200839	1872	1872	1872	1872	0
294	20250324	141700	1200839	1872	1872	1872	1872	0
295	20250324	141600	1200839	1872	1872	1872	1872	0
296	20250324	141500	1200839	1872	1872	1872	1872	0
297	20250324	141400	1200839	1872	1872	1872	1872	0
298	20250324	141300	1200839	1872	1872	1872	1872	0
299	20250324	141200	1200839	1872	1872	1872	1872	0
300	20250324	141100	1200839	1872	1872	1872	1872	0
301	20250324	141000	1200839	1872	1872	1872	1872	0
302	20250324	140900	1200839	1872	1872	1872	1872	0
303	20250324	140800	1200839	1872	1872	1872	1872	0
304	20250324	140700	1200839	1872	1872	1872	1872	0
305	20250324	140600	1200839	1872	1872	1872	1872	0
306	20250324	140500	1200839	1872	1872	1872	1872	0
307	20250324	140400	1200839	1872	1872	1872	1872	0
308	20250324	140300	1200839	1872	1872	1872	1872	0
309	20250324	140200	1200839	1872	1872	1872	1872	0
310	20250324	140100	1200839	1872	1872	1872	1872	0
311	20250324	140000	1200839	1872	1872	1872	1872	0
312	20250324	135900	1200839	1872	1872	1872	1872	0
313	20250324	135800	1200839	1872	1872	1872	1872	0
314	20250324	135700	1200839	1872	1872	1872	1872	0
315	20250324	135600	1200839	1872	1872	1872	1872	0
316	20250324	135500	1200839	1872	1872	1872	1872	0
317	20250324	135400	1200839	1872	1872	1872	1872	0
318	20250324	135300	1200839	1872	1872	1872	1872	0
319	20250324	135200	1200839	1872	1872	1872	1872	1
320	20250324	135100	1198967	1881	1881	1881	1881	0
321	20250324	135000	1198967	1881	1881	1881	1881	0
322	20250324	134900	1198967	1881	1881	1881	1881	0
323	20250324	134800	1198967	1881	1881	1881	1881	0
324	20250324	134700	1198967	1881	1881	1881	1881	0
325	20250324	134600	1198967	1881	1881	1881	1881	0
326	20250324	134500	1198967	1881	1881	1881	1881	0
327	20250324	134400	1198967	1881	1881	1881	1881	0
328	20250324	134300	1198967	1881	1881	1881	1881	0
329	20250324	134200	1198967	1881	1881	1881	1881	0
330	20250324	134100	1198967	1881	1881	1881	1881	0
331	20250324	134000	1198967	1881	1881	1881	1881	0
332	20250324	133900	1198967	1881	1881	1881	1881	0
333	20250324	133800	1198967	1881	1881	1881	1881	0
334	20250324	133700	1198967	1881	1881	1881	1881	0
335	20250324	133600	1198967	1881	1881	1881	1881	0
336	20250324	133500	1198967	1881	1881	1881	1881	0
337	20250324	133400	1198967	1881	1881	1881	1881	0
338	20250324	133300	1198967	1881	1881	1881	1881	0
339	20250324	133200	1198967	1881	1873	1881	1873	2
340	20250324	133100	1195213	1881	1881	1881	1881	0
341	20250324	133000	1195213	1881	1881	1881	1881	0
342	20250324	132900	1195213	1881	1881	1881	1881	0
343	20250324	132800	1195213	1881	1881	1881	1881	0
344	20250324	132700	1195213	1881	1881	1881	1881	80
345	20250324	132600	1044733	1881	1881	1881	1881	0
346	20250324	132500	1044733	1881	1881	1881	1881	0
347	20250324	132400	1044733	1881	1881	1881	1881	0
348	20250324	132300	1044733	1881	1881	1881	1881	1
349	20250324	132200	1042852	1873	1873	1873	1873	1
350	20250324	132100	1040979	1881	1881	1881	1881	0
351	20250324	132000	1040979	1881	1881	1881	1881	0
352	20250324	131900	1040979	1881	1881	1881	1881	0
353	20250324	131800	1040979	1881	1881	1881	1881	0
354	20250324	131700	1040979	1881	1881	1881	1881	0
355	20250324	131600	1040979	1881	1881	1881	1881	0
356	20250324	131500	1040979	1881	1881	1881	1881	0
357	20250324	131400	1040979	1881	1880	1881	1880	2
358	20250324	131300	1037218	1871	1871	1871	1871	0
359	20250324	131200	1037218	1871	1871	1871	1871	0
360	20250324	131100	1037218	1871	1871	1871	1871	0
361	20250324	131000	1037218	1871	1871	1871	1871	0
362	20250324	130900	1037218	1871	1871	1871	1871	0
363	20250324	130800	1037218	1871	1871	1871	1871	0
364	20250324	130700	1037218	1871	1871	1871	1871	0
365	20250324	130600	1037218	1871	1871	1871	1871	0
366	20250324	130500	1037218	1871	1871	1871	1871	0
367	20250324	130400	1037218	1871	1871	1871	1871	0
368	20250324	130300	1037218	1871	1871	1871	1871	0
369	20250324	130200	1037218	1871	1871	1871	1871	0
370	20250324	130100	1037218	1871	1871	1871	1871	0
371	20250324	130000	1037218	1871	1871	1871	1871	0
372	20250324	125900	1037218	1871	1871	1871	1871	0
373	20250324	125800	1037218	1871	1871	1871	1871	0
374	20250324	125700	1037218	1871	1871	1871	1871	0
375	20250324	125600	1037218	1871	1871	1871	1871	0
376	20250324	125500	1037218	1871	1871	1871	1871	0
377	20250324	125400	1037218	1871	1871	1871	1871	0
378	20250324	125300	1037218	1871	1871	1871	1871	0
379	20250324	125200	1037218	1871	1871	1871	1871	1
380	20250324	125100	1035347	1882	1882	1882	1882	0
381	20250324	125000	1035347	1882	1882	1882	1882	0
382	20250324	124900	1035347	1882	1882	1882	1882	0
383	20250324	124800	1035347	1882	1882	1882	1882	0
384	20250324	124700	1035347	1882	1882	1882	1882	0
385	20250324	124600	1035347	1882	1882	1882	1882	0
386	20250324	124500	1035347	1882	1882	1882	1882	0
387	20250324	124400	1035347	1882	1882	1882	1882	1
388	20250324	124300	1033465	1871	1871	1871	1871	0
389	20250324	124200	1033465	1871	1871	1871	1871	0
390	20250324	124100	1033465	1871	1871	1871	1871	0
391	20250324	124000	1033465	1871	1871	1871	1871	0
392	20250324	123900	1033465	1871	1871	1871	1871	0
393	20250324	123800	1033465	1871	1871	1871	1871	0
394	20250324	123700	1033465	1871	1871	1871	1871	0
395	20250324	123600	1033465	1871	1871	1871	1871	0
396	20250324	123500	1033465	1871	1871	1871	1871	0
397	20250324	123400	1033465	1871	1871	1871	1871	0
398	20250324	123300	1033465	1871	1871	1871	1871	0
399	20250324	123200	1033465	1871	1871	1871	1871	1
400	20250324	123100	1031594	1882	1882	1882	1882	0
401	20250324	123000	1031594	1882	1882	1882	1882	0
402	20250324	122900	1031594	1882	1882	1882	1882	0
403	20250324	122800	1031594	1882	1882	1882	1882	0
404	20250324	122700	1031594	1882	1882	1882	1882	0
405	20250324	122600	1031594	1882	1882	1882	1882	0
406	20250324	122500	1031594	1882	1882	1882	1882	0
407	20250324	122400	1031594	1882	1882	1882	1882	0
408	20250324	122300	1031594	1882	1882	1882	1882	0
409	20250324	122200	1031594	1882	1882	1882	1882	0
410	20250324	122100	1031594	1882	1871	1882	1871	17
411	20250324	122000	999776	1871	1871	1871	1871	0
412	20250324	121900	999776	1871	1871	1871	1871	0
413	20250324	121800	999776	1871	1871	1871	1871	0
414	20250324	121700	999776	1871	1871	1871	1871	0
415	20250324	121600	999776	1871	1871	1871	1871	0
416	20250324	121500	999776	1871	1871	1871	1871	0
417	20250324	121400	999776	1871	1871	1871	1871	0
418	20250324	121300	999776	1871	1871	1871	1871	0
419	20250324	121200	999776	1871	1871	1871	1871	1
420	20250324	121100	997905	1882	1882	1882	1882	0
421	20250324	121000	997905	1882	1882	1882	1882	0
422	20250324	120900	997905	1882	1882	1882	1882	0
423	20250324	120800	997905	1882	1882	1882	1882	0
424	20250324	120700	997905	1882	1882	1882	1882	0
425	20250324	120600	997905	1882	1882	1882	1882	0
426	20250324	120500	997905	1882	1882	1882	1882	0
427	20250324	120400	997905	1882	1882	1882	1882	0
428	20250324	120300	997905	1882	1882	1882	1882	0
429	20250324	120200	997905	1882	1882	1882	1882	0
430	20250324	120100	997905	1882	1882	1882	1882	0
431	20250324	120000	997905	1882	1882	1882	1882	0
432	20250324	115900	997905	1882	1882	1882	1882	0
433	20250324	115800	997905	1882	1882	1882	1882	0
434	20250324	115700	997905	1882	1882	1882	1882	0
435	20250324	115600	997905	1882	1882	1882	1882	0
436	20250324	115500	997905	1882	1882	1882	1882	0
437	20250324	115400	997905	1882	1882	1882	1882	0
438	20250324	115300	997905	1882	1882	1882	1882	0
439	20250324	115200	997905	1882	1882	1882	1882	0
440	20250324	115100	997905	1882	1882	1882	1882	0
441	20250324	115000	997905	1882	1882	1882	1882	0
442	20250324	114900	997905	1882	1882	1882	1882	0
443	20250324	114800	997905	1882	1882	1882	1882	0
444	20250324	114700	997905	1882	1882	1882	1882	1
445	20250324	114600	996023	1866	1866	1866	1866	0
446	20250324	114500	996023	1866	1866	1866	1866	0
447	20250324	114400	996023	1866	1866	1866	1866	0
448	20250324	114300	996023	1866	1866	1866	1866	0
449	20250324	114200	996023	1866	1866	1866	1866	0
450	20250324	114100	996023	1866	1866	1866	1866	0
451	20250324	114000	996023	1866	1866	1866	1866	0
452	20250324	113900	996023	1866	1866	1866	1866	0
453	20250324	113800	996023	1866	1866	1866	1866	0
454	20250324	113700	996023	1866	1866	1866	1866	0
455	20250324	113600	996023	1866	1866	1866	1866	0
456	20250324	113500	996023	1866	1866	1866	1866	0
457	20250324	113400	996023	1866	1866	1866	1866	0
458	20250324	113300	996023	1866	1866	1866	1866	0
459	20250324	113200	996023	1866	1866	1866	1866	1
460	20250324	113100	994157	1882	1882	1882	1882	0
461	20250324	113000	994157	1882	1882	1882	1882	0
462	20250324	112900	994157	1882	1882	1882	1882	0
463	20250324	112800	994157	1882	1882	1882	1882	0
464	20250324	112700	994157	1882	1882	1882	1882	0
465	20250324	112600	994157	1882	1882	1882	1882	0
466	20250324	112500	994157	1882	1882	1882	1882	0
467	20250324	112400	994157	1882	1882	1882	1882	0
468	20250324	112300	994157	1882	1882	1882	1882	0
469	20250324	112200	994157	1882	1882	1882	1882	0
470	20250324	112100	994157	1882	1882	1882	1882	0
471	20250324	112000	994157	1882	1882	1882	1882	0
472	20250324	111900	994157	1882	1882	1882	1882	0
473	20250324	111800	994157	1882	1882	1882	1882	0
474	20250324	111700	994157	1882	1882	1882	1882	0
475	20250324	111600	994157	1882	1882	1882	1882	0
476	20250324	111500	994157	1882	1880	1882	1880	7
477	20250324	111400	980990	1866	1866	1866	1866	0
478	20250324	111300	980990	1866	1866	1866	1866	0
479	20250324	111200	980990	1866	1866	1866	1866	1
480	20250324	111100	979124	1881	1881	1881	1881	0
481	20250324	111000	979124	1881	1881	1881	1881	20
482	20250324	110900	941504	1881	1881	1881	1881	0
483	20250324	110800	941504	1881	1881	1881	1881	0
484	20250324	110700	941504	1881	1881	1881	1881	0
485	20250324	110600	941504	1881	1881	1881	1881	0
486	20250324	110500	941504	1881	1881	1881	1881	0
487	20250324	110400	941504	1881	1880	1881	1880	2
488	20250324	110300	937743	1866	1866	1866	1866	0
489	20250324	110200	937743	1866	1866	1866	1866	0
490	20250324	110100	937743	1866	1866	1866	1866	0
491	20250324	110000	937743	1866	1866	1866	1866	0
492	20250324	105900	937743	1866	1866	1866	1866	0
493	20250324	105800	937743	1866	1866	1866	1866	1
494	20250324	105700	935877	1881	1881	1881	1881	0
495	20250324	105600	935877	1881	1881	1881	1881	0
496	20250324	105500	935877	1881	1881	1881	1881	0
497	20250324	105400	935877	1881	1881	1881	1881	0
498	20250324	105300	935877	1881	1879	1881	1879	23
499	20250324	105200	892652	1878	1878	1878	1878	0
500	20250324	105100	892652	1878	1878	1878	1878	0
501	20250324	105000	892652	1878	1878	1878	1878	0
502	20250324	104900	892652	1878	1878	1878	1878	0
503	20250324	104800	892652	1878	1878	1878	1878	0
504	20250324	104700	892652	1878	1878	1878	1878	0
505	20250324	104600	892652	1878	1878	1878	1878	0
506	20250324	104500	892652	1878	1878	1878	1878	0
507	20250324	104400	892652	1878	1878	1878	1878	0
508	20250324	104300	892652	1878	1878	1878	1878	0
509	20250324	104200	892652	1878	1878	1878	1878	1
510	20250324	104100	890774	1879	1879	1879	1879	0
511	20250324	104000	890774	1879	1879	1879	1879	0
512	20250324	103900	890774	1879	1879	1879	1879	0
513	20250324	103800	890774	1879	1879	1879	1879	0
514	20250324	103700	890774	1879	1879	1879	1879	0
515	20250324	103600	890774	1879	1879	1879	1879	0
516	20250324	103500	890774	1879	1879	1879	1879	0
517	20250324	103400	890774	1879	1879	1879	1879	0
518	20250324	103300	890774	1879	1879	1879	1879	0
519	20250324	103200	890774	1879	1865	1879	1865	13
520	20250324	103100	866372	1882	1882	1882	1882	0
521	20250324	103000	866372	1882	1882	1882	1882	0
522	20250324	102900	866372	1882	1882	1882	1882	0
523	20250324	102800	866372	1882	1882	1882	1882	0
524	20250324	102700	866372	1882	1882	1882	1882	0
525	20250324	102600	866372	1882	1882	1882	1882	8
526	20250324	102500	851316	1864	1864	1864	1864	0
527	20250324	102400	851316	1864	1864	1864	1864	0
528	20250324	102300	851316	1864	1864	1864	1864	0
529	20250324	102200	851316	1864	1864	1864	1864	0
530	20250324	102100	851316	1864	1864	1864	1864	0
531	20250324	102000	851316	1864	1864	1864	1864	0
532	20250324	101900	851316	1864	1864	1864	1864	0
533	20250324	101800	851316	1864	1864	1864	1864	0
534	20250324	101700	851316	1864	1864	1864	1864	0
535	20250324	101600	851316	1864	1864	1864	1864	0
536	20250324	101500	851316	1864	1864	1864	1864	0
537	20250324	101400	851316	1864	1864	1864	1864	0
538	20250324	101300	851316	1864	1864	1864	1864	0
539	20250324	101200	851316	1864	1866	1866	1864	51
540	20250324	101100	756211	1882	1882	1882	1882	0
541	20250324	101000	756211	1882	1882	1882	1882	0
542	20250324	100900	756211	1882	1882	1882	1882	0
543	20250324	100800	756211	1882	1882	1882	1882	0
544	20250324	100700	756211	1882	1882	1882	1882	0
545	20250324	100600	756211	1882	1882	1882	1882	0
546	20250324	100500	756211	1882	1882	1882	1882	0
547	20250324	100400	756211	1882	1882	1882	1882	0
548	20250324	100300	756211	1882	1882	1882	1882	0
549	20250324	100200	756211	1882	1882	1882	1882	0
550	20250324	100100	756211	1882	1882	1882	1882	0
551	20250324	100000	756211	1882	1882	1882	1882	0
552	20250324	095900	756211	1882	1882	1882	1882	0
553	20250324	095800	756211	1882	1882	1882	1882	0
554	20250324	095700	756211	1882	1882	1882	1882	0
555	20250324	095600	756211	1882	1882	1882	1882	106
556	20250324	095500	556719	1882	1882	1882	1882	0
557	20250324	095400	556719	1882	1882	1882	1882	0
558	20250324	095300	556719	1882	1882	1882	1882	0
559	20250324	095200	556719	1882	1882	1882	1882	0
560	20250324	095100	556719	1882	1882	1882	1882	0
561	20250324	095000	556719	1882	1882	1882	1882	0
562	20250324	094900	556719	1882	1882	1882	1882	0
563	20250324	094800	556719	1882	1867	1882	1867	4
564	20250324	094700	549236	1882	1882	1882	1882	0
565	20250324	094600	549236	1882	1882	1882	1882	0
566	20250324	094500	549236	1882	1882	1882	1882	0
567	20250324	094400	549236	1882	1882	1882	1882	0
568	20250324	094300	549236	1882	1882	1882	1882	0
569	20250324	094200	549236	1882	1882	1882	1867	7
570	20250324	094100	536077	1882	1882	1882	1882	0
571	20250324	094000	536077	1882	1882	1882	1882	0
572	20250324	093900	536077	1882	1882	1882	1882	0
573	20250324	093800	536077	1882	1882	1882	1882	0
574	20250324	093700	536077	1882	1882	1882	1882	0
575	20250324	093600	536077	1882	1882	1882	1882	0
576	20250324	093500	536077	1882	1882	1882	1882	0
577	20250324	093400	536077	1882	1882	1882	1882	0
578	20250324	093300	536077	1882	1882	1882	1882	0
579	20250324	093200	536077	1882	1882	1882	1882	1
580	20250324	093100	534195	1881	1881	1881	1881	0
581	20250324	093000	534195	1881	1881	1881	1881	1
582	20250324	092900	532314	1864	1864	1864	1864	0
583	20250324	092800	532314	1864	1864	1864	1864	0
584	20250324	092700	532314	1864	1864	1864	1864	0
585	20250324	092600	532314	1864	1864	1864	1864	0
586	20250324	092500	532314	1864	1864	1864	1864	0
587	20250324	092400	532314	1864	1864	1864	1864	0
588	20250324	092300	532314	1864	1864	1864	1864	0
589	20250324	092200	532314	1864	1864	1864	1864	1
590	20250324	092100	530450	1882	1882	1882	1882	0
591	20250324	092000	530450	1882	1882	1882	1882	0
592	20250324	091900	530450	1882	1882	1882	1882	0
593	20250324	091800	530450	1882	1882	1882	1882	0
594	20250324	091700	530450	1882	1882	1882	1882	0
595	20250324	091600	530450	1882	1882	1882	1882	0
596	20250324	091500	530450	1882	1882	1882	1882	0
597	20250324	091400	530450	1882	1882	1882	1882	0
598	20250324	091300	530450	1882	1882	1882	1882	0
599	20250324	091200	530450	1882	1882	1882	1882	0
600	20250324	091100	530450	1882	1881	1882	1881	13
601	20250324	091000	505996	1863	1863	1863	1863	0
602	20250324	090900	505996	1863	1863	1863	1863	0
603	20250324	090800	505996	1863	1876	1876	1863	100
604	20250324	090700	319626	1877	1880	1880	1877	2
605	20250324	090600	315869	1878	1879	1879	1878	2
606	20250324	090500	312112	1879	1879	1879	1879	0
607	20250324	090400	312112	1879	1879	1879	1879	0
608	20250324	090300	312112	1879	1879	1879	1879	2
609	20250324	090200	308354	1882	1882	1882	1882	0
610	20250324	090100	308354	1882	1879	1882	1879	99
611	20250324	090000	122330	1882	1882	1882	1882	65