KissMeData/026910/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191200	29350743	1850	1850	1850	1850	1019
3	20250324	191100	29350743	1850	1850	1850	1850	0
4	20250324	191000	29350743	1850	1850	1850	1850	0
5	20250324	190900	29350743	1850	1850	1850	1850	0
6	20250324	190800	29350743	1850	1850	1850	1850	0
7	20250324	190700	29350743	1850	1850	1850	1850	0
8	20250324	190600	29350743	1850	1850	1850	1850	0
9	20250324	190500	29350743	1850	1850	1850	1850	0
10	20250324	190400	29350743	1850	1850	1850	1850	0
11	20250324	190300	29350743	1850	1850	1850	1850	0
12	20250324	190200	29350743	1850	1850	1850	1850	0
13	20250324	190100	29350743	1850	1850	1850	1850	0
14	20250324	190000	29350743	1850	1850	1850	1850	0
15	20250324	185900	29350743	1850	1850	1850	1850	0
16	20250324	185800	29350743	1850	1850	1850	1850	0
17	20250324	185700	29350743	1850	1850	1850	1850	0
18	20250324	185600	29350743	1850	1850	1850	1850	0
19	20250324	185500	29350743	1850	1850	1850	1850	0
20	20250324	185400	29350743	1850	1850	1850	1850	0
21	20250324	185300	29350743	1850	1850	1850	1850	0
22	20250324	185200	29350743	1850	1850	1850	1850	0
23	20250324	185100	29350743	1850	1850	1850	1850	0
24	20250324	185000	29350743	1850	1850	1850	1850	0
25	20250324	184900	29350743	1850	1850	1850	1850	0
26	20250324	184800	29350743	1850	1850	1850	1850	0
27	20250324	184700	29350743	1850	1850	1850	1850	0
28	20250324	184600	29350743	1850	1850	1850	1850	0
29	20250324	184500	29350743	1850	1850	1850	1850	0
30	20250324	184400	29350743	1850	1850	1850	1850	0
31	20250324	184300	29350743	1850	1850	1850	1850	0
32	20250324	184200	29350743	1850	1850	1850	1850	1019
33	20250324	184100	29350743	1850	1850	1850	1850	0
34	20250324	184000	29350743	1850	1850	1850	1850	0
35	20250324	183900	29350743	1850	1850	1850	1850	0
36	20250324	183800	29350743	1850	1850	1850	1850	0
37	20250324	183700	29350743	1850	1850	1850	1850	0
38	20250324	183600	29350743	1850	1850	1850	1850	0
39	20250324	183500	29350743	1850	1850	1850	1850	0
40	20250324	183400	29350743	1850	1850	1850	1850	0
41	20250324	183300	29350743	1850	1850	1850	1850	0
42	20250324	183200	29350743	1850	1850	1850	1850	0
43	20250324	183100	29350743	1850	1850	1850	1850	0
44	20250324	183000	29350743	1850	1850	1850	1850	0
45	20250324	182900	29350743	1850	1850	1850	1850	0
46	20250324	182800	29350743	1850	1850	1850	1850	0
47	20250324	182700	29350743	1850	1850	1850	1850	0
48	20250324	182600	29350743	1850	1850	1850	1850	0
49	20250324	182500	29350743	1850	1850	1850	1850	0
50	20250324	182400	29350743	1850	1850	1850	1850	0
51	20250324	182300	29350743	1850	1850	1850	1850	0
52	20250324	182200	29350743	1850	1850	1850	1850	0
53	20250324	182100	29350743	1850	1850	1850	1850	0
54	20250324	182000	29350743	1850	1850	1850	1850	0
55	20250324	181900	29350743	1850	1850	1850	1850	0
56	20250324	181800	29350743	1850	1850	1850	1850	0
57	20250324	181700	29350743	1850	1850	1850	1850	0
58	20250324	181600	29350743	1850	1850	1850	1850	0
59	20250324	181500	29350743	1850	1850	1850	1850	0
60	20250324	181400	29350743	1850	1850	1850	1850	0
61	20250324	181300	29350743	1850	1850	1850	1850	0
62	20250324	181200	29350743	1850	1850	1850	1850	1019
63	20250324	181100	29350743	1850	1850	1850	1850	0
64	20250324	181000	29350743	1850	1850	1850	1850	0
65	20250324	180900	29350743	1850	1850	1850	1850	0
66	20250324	180800	29350743	1850	1850	1850	1850	0
67	20250324	180700	29350743	1850	1850	1850	1850	0
68	20250324	180600	29350743	1850	1850	1850	1850	0
69	20250324	180500	29350743	1850	1850	1850	1850	0
70	20250324	180400	29350743	1850	1850	1850	1850	0
71	20250324	180300	29350743	1850	1850	1850	1850	0
72	20250324	180200	29350743	1850	1850	1850	1850	0
73	20250324	180100	29350743	1850	1850	1850	1850	0
74	20250324	180000	29350743	1850	1850	1850	1850	0
75	20250324	175900	29350743	1850	1850	1850	1850	0
76	20250324	175800	29350743	1850	1850	1850	1850	0
77	20250324	175700	29350743	1850	1850	1850	1850	0
78	20250324	175600	29350743	1850	1850	1850	1850	0
79	20250324	175500	29350743	1850	1850	1850	1850	0
80	20250324	175400	29350743	1850	1850	1850	1850	0
81	20250324	175300	29350743	1850	1850	1850	1850	0
82	20250324	175200	29350743	1850	1850	1850	1850	0
83	20250324	175100	29350743	1850	1850	1850	1850	0
84	20250324	175000	29350743	1850	1850	1850	1850	0
85	20250324	174900	29350743	1850	1850	1850	1850	0
86	20250324	174800	29350743	1850	1850	1850	1850	0
87	20250324	174700	29350743	1850	1850	1850	1850	0
88	20250324	174600	29350743	1850	1850	1850	1850	0
89	20250324	174500	29350743	1850	1850	1850	1850	0
90	20250324	174400	29350743	1850	1850	1850	1850	0
91	20250324	174300	29350743	1850	1850	1850	1850	0
92	20250324	174200	29350743	1850	1850	1850	1850	1019
93	20250324	174100	29350743	1850	1850	1850	1850	0
94	20250324	174000	29350743	1850	1850	1850	1850	0
95	20250324	173900	29350743	1850	1850	1850	1850	0
96	20250324	173800	29350743	1850	1850	1850	1850	0
97	20250324	173700	29350743	1850	1850	1850	1850	0
98	20250324	173600	29350743	1850	1850	1850	1850	0
99	20250324	173500	29350743	1850	1850	1850	1850	0
100	20250324	173400	29350743	1850	1850	1850	1850	0
101	20250324	173300	29350743	1850	1850	1850	1850	0
102	20250324	173200	29350743	1850	1850	1850	1850	0
103	20250324	173100	29350743	1850	1850	1850	1850	0
104	20250324	173000	29350743	1850	1850	1850	1850	0
105	20250324	172900	29350743	1850	1850	1850	1850	0
106	20250324	172800	29350743	1850	1850	1850	1850	0
107	20250324	172700	29350743	1850	1850	1850	1850	0
108	20250324	172600	29350743	1850	1850	1850	1850	0
109	20250324	172500	29350743	1850	1850	1850	1850	0
110	20250324	172400	29350743	1850	1850	1850	1850	0
111	20250324	172300	29350743	1850	1850	1850	1850	0
112	20250324	172200	29350743	1850	1850	1850	1850	0
113	20250324	172100	29350743	1850	1850	1850	1850	0
114	20250324	172000	29350743	1850	1850	1850	1850	0
115	20250324	171900	29350743	1850	1850	1850	1850	0
116	20250324	171800	29350743	1850	1850	1850	1850	0
117	20250324	171700	29350743	1850	1850	1850	1850	0
118	20250324	171600	29350743	1850	1850	1850	1850	0
119	20250324	171500	29350743	1850	1850	1850	1850	0
120	20250324	171400	29350743	1850	1850	1850	1850	0
121	20250324	171300	29350743	1850	1850	1850	1850	0
122	20250324	171200	29350743	1850	1850	1850	1850	1019
123	20250324	171100	29350743	1850	1850	1850	1850	0
124	20250324	171000	29350743	1850	1850	1850	1850	0
125	20250324	170900	29350743	1850	1850	1850	1850	0
126	20250324	170800	29350743	1850	1850	1850	1850	0
127	20250324	170700	29350743	1850	1850	1850	1850	0
128	20250324	170600	29350743	1850	1850	1850	1850	0
129	20250324	170500	29350743	1850	1850	1850	1850	0
130	20250324	170400	29350743	1850	1850	1850	1850	0
131	20250324	170300	29350743	1850	1850	1850	1850	0
132	20250324	170200	29350743	1850	1850	1850	1850	0
133	20250324	170100	29350743	1850	1850	1850	1850	0
134	20250324	170000	29350743	1850	1850	1850	1850	0
135	20250324	165900	29350743	1850	1850	1850	1850	0
136	20250324	165800	29350743	1850	1850	1850	1850	0
137	20250324	165700	29350743	1850	1850	1850	1850	0
138	20250324	165600	29350743	1850	1850	1850	1850	0
139	20250324	165500	29350743	1850	1850	1850	1850	0
140	20250324	165400	29350743	1850	1850	1850	1850	0
141	20250324	165300	29350743	1850	1850	1850	1850	0
142	20250324	165200	29350743	1850	1850	1850	1850	0
143	20250324	165100	29350743	1850	1850	1850	1850	0
144	20250324	165000	29350743	1850	1850	1850	1850	0
145	20250324	164900	29350743	1850	1850	1850	1850	0
146	20250324	164800	29350743	1850	1850	1850	1850	0
147	20250324	164700	29350743	1850	1850	1850	1850	0
148	20250324	164600	29350743	1850	1850	1850	1850	0
149	20250324	164500	29350743	1850	1850	1850	1850	0
150	20250324	164400	29350743	1850	1850	1850	1850	0
151	20250324	164300	29350743	1850	1850	1850	1850	0
152	20250324	164200	29350743	1850	1850	1850	1850	1019
153	20250324	164100	29350743	1850	1850	1850	1850	0
154	20250324	164000	29350743	1850	1850	1850	1850	0
155	20250324	163900	29350743	1850	1850	1850	1850	0
156	20250324	163800	29350743	1850	1850	1850	1850	0
157	20250324	163700	29350743	1850	1850	1850	1850	0
158	20250324	163600	29350743	1850	1850	1850	1850	0
159	20250324	163500	29350743	1850	1850	1850	1850	0
160	20250324	163400	29350743	1850	1850	1850	1850	0
161	20250324	163300	29350743	1850	1850	1850	1850	0
162	20250324	163200	29350743	1850	1850	1850	1850	0
163	20250324	163100	29350743	1850	1850	1850	1850	0
164	20250324	163000	29350743	1850	1850	1850	1850	0
165	20250324	162900	29350743	1850	1850	1850	1850	0
166	20250324	162800	29350743	1850	1850	1850	1850	0
167	20250324	162700	29350743	1850	1850	1850	1850	0
168	20250324	162600	29350743	1850	1850	1850	1850	0
169	20250324	162500	29350743	1850	1850	1850	1850	0
170	20250324	162400	29350743	1850	1850	1850	1850	0
171	20250324	162300	29350743	1850	1850	1850	1850	0
172	20250324	162200	29350743	1850	1850	1850	1850	0
173	20250324	162100	29350743	1850	1850	1850	1850	0
174	20250324	162000	29350743	1850	1850	1850	1850	0
175	20250324	161900	29350743	1850	1850	1850	1850	0
176	20250324	161800	29350743	1850	1850	1850	1850	0
177	20250324	161700	29350743	1850	1850	1850	1850	0
178	20250324	161600	29350743	1850	1850	1850	1850	0
179	20250324	161500	29350743	1850	1850	1850	1850	0
180	20250324	161400	29350743	1850	1850	1850	1850	0
181	20250324	161300	29350743	1850	1850	1850	1850	0
182	20250324	161200	29350743	1850	1850	1850	1850	1019
183	20250324	161100	29350743	1850	1850	1850	1850	0
184	20250324	161000	29350743	1850	1850	1850	1850	0
185	20250324	160900	29350743	1850	1850	1850	1850	0
186	20250324	160800	29350743	1850	1850	1850	1850	0
187	20250324	160700	29350743	1850	1850	1850	1850	0
188	20250324	160600	29350743	1850	1850	1850	1850	0
189	20250324	160500	29350743	1850	1850	1850	1850	0
190	20250324	160400	29350743	1850	1850	1850	1850	0
191	20250324	160300	29350743	1850	1850	1850	1850	0
192	20250324	160200	29350743	1850	1850	1850	1850	0
193	20250324	160100	29350743	1850	1850	1850	1850	0
194	20250324	160000	29350743	1850	1850	1850	1850	0
195	20250324	155900	29350743	1850	1850	1850	1850	0
196	20250324	155800	29350743	1850	1850	1850	1850	0
197	20250324	155700	29350743	1850	1850	1850	1850	0
198	20250324	155600	29350743	1850	1850	1850	1850	0
199	20250324	155500	29350743	1850	1850	1850	1850	0
200	20250324	155400	29350743	1850	1850	1850	1850	0
201	20250324	155300	29350743	1850	1850	1850	1850	0
202	20250324	155200	29350743	1850	1850	1850	1850	0
203	20250324	155100	29350743	1850	1850	1850	1850	0
204	20250324	155000	29350743	1850	1850	1850	1850	0
205	20250324	154900	29350743	1850	1850	1850	1850	0
206	20250324	154800	29350743	1850	1850	1850	1850	0
207	20250324	154700	29350743	1850	1850	1850	1850	0
208	20250324	154600	29350743	1850	1850	1850	1850	0
209	20250324	154500	29350743	1850	1850	1850	1850	0
210	20250324	154400	29350743	1850	1850	1850	1850	0
211	20250324	154300	29350743	1850	1850	1850	1850	0
212	20250324	154200	29350743	1850	1850	1850	1850	1019
213	20250324	154100	29350743	1850	1850	1850	1850	0
214	20250324	154000	29350743	1850	1850	1850	1850	0
215	20250324	153900	29350743	1850	1850	1850	1850	0
216	20250324	153800	29350743	1850	1850	1850	1850	0
217	20250324	153700	29350743	1850	1850	1850	1850	0
218	20250324	153600	29350743	1850	1850	1850	1850	0
219	20250324	153500	29350743	1850	1850	1850	1850	0
220	20250324	153400	29350743	1850	1850	1850	1850	0
221	20250324	153300	29350743	1850	1850	1850	1850	0
222	20250324	153200	29350743	1850	1850	1850	1850	0
223	20250324	153100	29350743	1850	1850	1850	1850	0
224	20250324	153000	29350743	1850	1850	1850	1850	1019
225	20250324	152900	27465593	1850	1850	1850	1850	0
226	20250324	152800	27465593	1850	1850	1850	1850	0
227	20250324	152700	27465593	1850	1850	1850	1850	0
228	20250324	152600	27465593	1850	1850	1850	1850	0
229	20250324	152500	27465593	1850	1850	1850	1850	0
230	20250324	152400	27465593	1850	1850	1850	1850	0
231	20250324	152300	27465593	1850	1850	1850	1850	0
232	20250324	152200	27465593	1850	1850	1850	1850	0
233	20250324	152100	27465593	1850	1850	1850	1850	0
234	20250324	152000	27465593	1850	1850	1850	1850	0
235	20250324	151900	27465593	1850	1850	1850	1850	0
236	20250324	151800	27465593	1850	1850	1850	1850	0
237	20250324	151700	27465593	1850	1850	1850	1850	0
238	20250324	151600	27465593	1850	1856	1856	1850	600
239	20250324	151500	26354992	1867	1867	1867	1867	0
240	20250324	151400	26354992	1867	1867	1867	1867	0
241	20250324	151300	26354992	1867	1867	1867	1867	0
242	20250324	151200	26354992	1867	1867	1867	1867	0
243	20250324	151100	26354992	1867	1867	1867	1867	0
244	20250324	151000	26354992	1867	1867	1867	1867	0
245	20250324	150900	26354992	1867	1867	1867	1867	0
246	20250324	150800	26354992	1867	1867	1867	1867	0
247	20250324	150700	26354992	1867	1863	1867	1863	50
248	20250324	150600	26261736	1855	1855	1855	1855	0
249	20250324	150500	26261736	1855	1855	1855	1855	0
250	20250324	150400	26261736	1855	1855	1855	1855	0
251	20250324	150300	26261736	1855	1855	1855	1855	0
252	20250324	150200	26261736	1855	1856	1856	1855	23
253	20250324	150100	26219049	1863	1865	1865	1863	116
254	20250324	150000	26002770	1867	1867	1867	1867	0
255	20250324	145900	26002770	1867	1867	1867	1867	0
256	20250324	145800	26002770	1867	1867	1867	1867	0
257	20250324	145700	26002770	1867	1867	1867	1866	1780
258	20250324	145600	22679530	1867	1869	1869	1867	400
259	20250324	145500	21931986	1867	1876	1876	1867	1000
260	20250324	145400	20062947	1887	1887	1887	1887	0
261	20250324	145300	20062947	1887	1887	1887	1887	0
262	20250324	145200	20062947	1887	1887	1887	1887	0
263	20250324	145100	20062947	1887	1887	1887	1887	0
264	20250324	145000	20062947	1887	1887	1887	1887	0
265	20250324	144900	20062947	1887	1887	1887	1887	0
266	20250324	144800	20062947	1887	1887	1887	1887	0
267	20250324	144700	20062947	1887	1887	1887	1887	0
268	20250324	144600	20062947	1887	1887	1887	1887	0
269	20250324	144500	20062947	1887	1887	1887	1887	0
270	20250324	144400	20062947	1887	1887	1887	1887	0
271	20250324	144300	20062947	1887	1887	1887	1887	0
272	20250324	144200	20062947	1887	1887	1887	1887	0
273	20250324	144100	20062947	1887	1887	1887	1887	0
274	20250324	144000	20062947	1887	1887	1887	1887	0
275	20250324	143900	20062947	1887	1887	1887	1887	0
276	20250324	143800	20062947	1887	1887	1887	1887	0
277	20250324	143700	20062947	1887	1887	1887	1887	0
278	20250324	143600	20062947	1887	1887	1887	1887	0
279	20250324	143500	20062947	1887	1887	1887	1887	0
280	20250324	143400	20062947	1887	1887	1887	1887	0
281	20250324	143300	20062947	1887	1887	1887	1887	0
282	20250324	143200	20062947	1887	1887	1887	1887	0
283	20250324	143100	20062947	1887	1887	1887	1887	0
284	20250324	143000	20062947	1887	1887	1887	1887	0
285	20250324	142900	20062947	1887	1887	1887	1887	0
286	20250324	142800	20062947	1887	1887	1887	1887	0
287	20250324	142700	20062947	1887	1887	1887	1887	10
288	20250324	142600	20044077	1873	1873	1873	1873	0
289	20250324	142500	20044077	1873	1873	1873	1873	0
290	20250324	142400	20044077	1873	1873	1873	1873	0
291	20250324	142300	20044077	1873	1873	1873	1873	0
292	20250324	142200	20044077	1873	1873	1873	1873	0
293	20250324	142100	20044077	1873	1873	1873	1873	0
294	20250324	142000	20044077	1873	1873	1873	1873	0
295	20250324	141900	20044077	1873	1873	1873	1873	0
296	20250324	141800	20044077	1873	1873	1873	1873	0
297	20250324	141700	20044077	1873	1873	1873	1873	0
298	20250324	141600	20044077	1873	1873	1873	1873	0
299	20250324	141500	20044077	1873	1873	1873	1873	0
300	20250324	141400	20044077	1873	1873	1873	1873	0
301	20250324	141300	20044077	1873	1873	1873	1873	0
302	20250324	141200	20044077	1873	1873	1873	1873	0
303	20250324	141100	20044077	1873	1873	1873	1873	0
304	20250324	141000	20044077	1873	1873	1873	1873	0
305	20250324	140900	20044077	1873	1873	1873	1873	0
306	20250324	140800	20044077	1873	1873	1873	1873	0
307	20250324	140700	20044077	1873	1873	1873	1873	0
308	20250324	140600	20044077	1873	1873	1873	1873	0
309	20250324	140500	20044077	1873	1873	1873	1873	0
310	20250324	140400	20044077	1873	1873	1873	1873	0
311	20250324	140300	20044077	1873	1873	1873	1873	0
312	20250324	140200	20044077	1873	1873	1873	1873	0
313	20250324	140100	20044077	1873	1873	1873	1873	0
314	20250324	140000	20044077	1873	1873	1873	1873	0
315	20250324	135900	20044077	1873	1873	1873	1873	0
316	20250324	135800	20044077	1873	1873	1873	1873	0
317	20250324	135700	20044077	1873	1873	1873	1873	0
318	20250324	135600	20044077	1873	1873	1873	1873	0
319	20250324	135500	20044077	1873	1873	1873	1873	0
320	20250324	135400	20044077	1873	1873	1873	1873	0
321	20250324	135300	20044077	1873	1873	1873	1873	0
322	20250324	135200	20044077	1873	1873	1873	1873	0
323	20250324	135100	20044077	1873	1873	1873	1873	0
324	20250324	135000	20044077	1873	1873	1873	1873	0
325	20250324	134900	20044077	1873	1873	1873	1873	0
326	20250324	134800	20044077	1873	1873	1873	1873	0
327	20250324	134700	20044077	1873	1873	1873	1873	0
328	20250324	134600	20044077	1873	1873	1873	1873	0
329	20250324	134500	20044077	1873	1873	1873	1873	0
330	20250324	134400	20044077	1873	1873	1873	1873	0
331	20250324	134300	20044077	1873	1873	1873	1873	0
332	20250324	134200	20044077	1873	1873	1873	1873	0
333	20250324	134100	20044077	1873	1873	1873	1873	0
334	20250324	134000	20044077	1873	1873	1873	1873	0
335	20250324	133900	20044077	1873	1873	1873	1873	0
336	20250324	133800	20044077	1873	1873	1873	1873	0
337	20250324	133700	20044077	1873	1873	1873	1873	0
338	20250324	133600	20044077	1873	1873	1873	1873	0
339	20250324	133500	20044077	1873	1873	1873	1873	0
340	20250324	133400	20044077	1873	1873	1873	1873	0
341	20250324	133300	20044077	1873	1873	1873	1873	0
342	20250324	133200	20044077	1873	1873	1873	1873	0
343	20250324	133100	20044077	1873	1873	1873	1873	0
344	20250324	133000	20044077	1873	1873	1873	1873	0
345	20250324	132900	20044077	1873	1873	1873	1873	0
346	20250324	132800	20044077	1873	1873	1873	1873	0
347	20250324	132700	20044077	1873	1873	1873	1873	0
348	20250324	132600	20044077	1873	1873	1873	1873	0
349	20250324	132500	20044077	1873	1873	1873	1873	0
350	20250324	132400	20044077	1873	1873	1873	1873	0
351	20250324	132300	20044077	1873	1873	1873	1873	0
352	20250324	132200	20044077	1873	1873	1873	1873	0
353	20250324	132100	20044077	1873	1873	1873	1873	0
354	20250324	132000	20044077	1873	1873	1873	1873	0
355	20250324	131900	20044077	1873	1873	1873	1873	0
356	20250324	131800	20044077	1873	1873	1873	1873	0
357	20250324	131700	20044077	1873	1873	1873	1873	0
358	20250324	131600	20044077	1873	1873	1873	1873	0
359	20250324	131500	20044077	1873	1873	1873	1873	0
360	20250324	131400	20044077	1873	1873	1873	1873	0
361	20250324	131300	20044077	1873	1874	1874	1873	12
362	20250324	131200	20021590	1874	1874	1874	1874	0
363	20250324	131100	20021590	1874	1874	1874	1874	0
364	20250324	131000	20021590	1874	1877	1877	1874	89
365	20250324	130900	19854718	1876	1876	1876	1876	0
366	20250324	130800	19854718	1876	1876	1876	1876	0
367	20250324	130700	19854718	1876	1876	1876	1876	0
368	20250324	130600	19854718	1876	1876	1876	1876	0
369	20250324	130500	19854718	1876	1876	1876	1876	0
370	20250324	130400	19854718	1876	1876	1876	1876	0
371	20250324	130300	19854718	1876	1876	1876	1876	0
372	20250324	130200	19854718	1876	1876	1876	1876	0
373	20250324	130100	19854718	1876	1876	1876	1876	0
374	20250324	130000	19854718	1876	1876	1876	1876	0
375	20250324	125900	19854718	1876	1876	1876	1876	0
376	20250324	125800	19854718	1876	1876	1876	1876	0
377	20250324	125700	19854718	1876	1876	1876	1876	0
378	20250324	125600	19854718	1876	1876	1876	1876	0
379	20250324	125500	19854718	1876	1876	1876	1876	0
380	20250324	125400	19854718	1876	1876	1876	1876	0
381	20250324	125300	19854718	1876	1876	1876	1876	0
382	20250324	125200	19854718	1876	1876	1876	1876	0
383	20250324	125100	19854718	1876	1876	1876	1876	0
384	20250324	125000	19854718	1876	1876	1876	1876	0
385	20250324	124900	19854718	1876	1876	1876	1876	0
386	20250324	124800	19854718	1876	1876	1876	1876	0
387	20250324	124700	19854718	1876	1876	1876	1876	0
388	20250324	124600	19854718	1876	1876	1876	1876	0
389	20250324	124500	19854718	1876	1876	1876	1876	0
390	20250324	124400	19854718	1876	1876	1876	1876	0
391	20250324	124300	19854718	1876	1876	1876	1876	0
392	20250324	124200	19854718	1876	1876	1876	1876	0
393	20250324	124100	19854718	1876	1876	1876	1876	0
394	20250324	124000	19854718	1876	1876	1876	1876	0
395	20250324	123900	19854718	1876	1876	1876	1876	0
396	20250324	123800	19854718	1876	1876	1876	1876	0
397	20250324	123700	19854718	1876	1876	1876	1876	0
398	20250324	123600	19854718	1876	1876	1876	1876	0
399	20250324	123500	19854718	1876	1876	1876	1876	0
400	20250324	123400	19854718	1876	1876	1876	1876	0
401	20250324	123300	19854718	1876	1876	1876	1876	0
402	20250324	123200	19854718	1876	1876	1876	1876	0
403	20250324	123100	19854718	1876	1876	1876	1876	0
404	20250324	123000	19854718	1876	1876	1876	1876	0
405	20250324	122900	19854718	1876	1876	1876	1876	0
406	20250324	122800	19854718	1876	1876	1876	1876	10
407	20250324	122700	19835958	1874	1874	1874	1874	0
408	20250324	122600	19835958	1874	1874	1874	1874	0
409	20250324	122500	19835958	1874	1874	1874	1874	0
410	20250324	122400	19835958	1874	1874	1874	1874	0
411	20250324	122300	19835958	1874	1874	1874	1874	0
412	20250324	122200	19835958	1874	1874	1874	1874	0
413	20250324	122100	19835958	1874	1874	1874	1874	0
414	20250324	122000	19835958	1874	1874	1874	1874	0
415	20250324	121900	19835958	1874	1874	1874	1874	0
416	20250324	121800	19835958	1874	1874	1874	1874	0
417	20250324	121700	19835958	1874	1874	1874	1874	0
418	20250324	121600	19835958	1874	1874	1874	1874	0
419	20250324	121500	19835958	1874	1874	1874	1874	0
420	20250324	121400	19835958	1874	1874	1874	1874	0
421	20250324	121300	19835958	1874	1874	1874	1874	0
422	20250324	121200	19835958	1874	1874	1874	1874	0
423	20250324	121100	19835958	1874	1874	1874	1874	0
424	20250324	121000	19835958	1874	1874	1874	1874	0
425	20250324	120900	19835958	1874	1874	1874	1874	0
426	20250324	120800	19835958	1874	1874	1874	1874	0
427	20250324	120700	19835958	1874	1874	1874	1874	0
428	20250324	120600	19835958	1874	1874	1874	1874	0
429	20250324	120500	19835958	1874	1874	1874	1874	0
430	20250324	120400	19835958	1874	1874	1874	1874	0
431	20250324	120300	19835958	1874	1874	1874	1874	0
432	20250324	120200	19835958	1874	1874	1874	1874	0
433	20250324	120100	19835958	1874	1874	1874	1874	0
434	20250324	120000	19835958	1874	1874	1874	1874	0
435	20250324	115900	19835958	1874	1874	1874	1874	0
436	20250324	115800	19835958	1874	1874	1874	1874	0
437	20250324	115700	19835958	1874	1882	1882	1874	2000
438	20250324	115600	16080721	1882	1882	1882	1882	2000
439	20250324	115500	12316721	1881	1881	1881	1881	0
440	20250324	115400	12316721	1881	1881	1881	1881	0
441	20250324	115300	12316721	1881	1881	1881	1881	0
442	20250324	115200	12316721	1881	1881	1881	1881	0
443	20250324	115100	12316721	1881	1881	1881	1881	0
444	20250324	115000	12316721	1881	1881	1881	1881	0
445	20250324	114900	12316721	1881	1881	1881	1881	0
446	20250324	114800	12316721	1881	1881	1881	1881	0
447	20250324	114700	12316721	1881	1881	1881	1881	0
448	20250324	114600	12316721	1881	1881	1881	1881	0
449	20250324	114500	12316721	1881	1881	1881	1881	0
450	20250324	114400	12316721	1881	1881	1881	1881	0
451	20250324	114300	12316721	1881	1881	1881	1881	0
452	20250324	114200	12316721	1881	1881	1881	1881	0
453	20250324	114100	12316721	1881	1881	1881	1881	0
454	20250324	114000	12316721	1881	1881	1881	1881	0
455	20250324	113900	12316721	1881	1881	1881	1881	0
456	20250324	113800	12316721	1881	1881	1881	1881	0
457	20250324	113700	12316721	1881	1881	1881	1881	0
458	20250324	113600	12316721	1881	1881	1881	1881	0
459	20250324	113500	12316721	1881	1881	1881	1881	0
460	20250324	113400	12316721	1881	1881	1881	1881	0
461	20250324	113300	12316721	1881	1881	1881	1881	0
462	20250324	113200	12316721	1881	1881	1881	1881	0
463	20250324	113100	12316721	1881	1881	1881	1881	0
464	20250324	113000	12316721	1881	1881	1881	1881	0
465	20250324	112900	12316721	1881	1881	1881	1881	0
466	20250324	112800	12316721	1881	1881	1881	1881	0
467	20250324	112700	12316721	1881	1881	1881	1881	0
468	20250324	112600	12316721	1881	1881	1881	1881	0
469	20250324	112500	12316721	1881	1881	1881	1881	0
470	20250324	112400	12316721	1881	1881	1881	1881	0
471	20250324	112300	12316721	1881	1881	1881	1881	0
472	20250324	112200	12316721	1881	1881	1881	1881	0
473	20250324	112100	12316721	1881	1881	1881	1881	0
474	20250324	112000	12316721	1881	1881	1881	1881	0
475	20250324	111900	12316721	1881	1881	1881	1881	0
476	20250324	111800	12316721	1881	1881	1881	1881	0
477	20250324	111700	12316721	1881	1881	1881	1881	0
478	20250324	111600	12316721	1881	1881	1881	1881	0
479	20250324	111500	12316721	1881	1881	1881	1881	0
480	20250324	111400	12316721	1881	1881	1881	1881	0
481	20250324	111300	12316721	1881	1881	1881	1881	0
482	20250324	111200	12316721	1881	1881	1881	1881	0
483	20250324	111100	12316721	1881	1881	1881	1881	0
484	20250324	111000	12316721	1881	1881	1881	1881	0
485	20250324	110900	12316721	1881	1881	1881	1881	0
486	20250324	110800	12316721	1881	1881	1881	1881	0
487	20250324	110700	12316721	1881	1881	1881	1881	0
488	20250324	110600	12316721	1881	1881	1881	1881	0
489	20250324	110500	12316721	1881	1881	1881	1881	0
490	20250324	110400	12316721	1881	1881	1881	1881	0
491	20250324	110300	12316721	1881	1881	1881	1881	0
492	20250324	110200	12316721	1881	1881	1881	1881	0
493	20250324	110100	12316721	1881	1881	1881	1881	0
494	20250324	110000	12316721	1881	1881	1881	1881	0
495	20250324	105900	12316721	1881	1881	1881	1881	0
496	20250324	105800	12316721	1881	1881	1881	1881	0
497	20250324	105700	12316721	1881	1881	1881	1881	0
498	20250324	105600	12316721	1881	1881	1881	1881	0
499	20250324	105500	12316721	1881	1881	1881	1881	0
500	20250324	105400	12316721	1881	1881	1881	1881	0
501	20250324	105300	12316721	1881	1881	1881	1881	0
502	20250324	105200	12316721	1881	1881	1881	1881	0
503	20250324	105100	12316721	1881	1881	1881	1881	0
504	20250324	105000	12316721	1881	1881	1881	1881	0
505	20250324	104900	12316721	1881	1881	1881	1881	0
506	20250324	104800	12316721	1881	1881	1881	1881	0
507	20250324	104700	12316721	1881	1881	1881	1881	0
508	20250324	104600	12316721	1881	1881	1881	1881	300
509	20250324	104500	11752421	1889	1889	1889	1889	0
510	20250324	104400	11752421	1889	1889	1889	1889	0
511	20250324	104300	11752421	1889	1889	1889	1889	0
512	20250324	104200	11752421	1889	1889	1889	1889	0
513	20250324	104100	11752421	1889	1889	1889	1889	0
514	20250324	104000	11752421	1889	1889	1889	1889	0
515	20250324	103900	11752421	1889	1889	1889	1889	0
516	20250324	103800	11752421	1889	1889	1889	1889	0
517	20250324	103700	11752421	1889	1889	1889	1889	0
518	20250324	103600	11752421	1889	1889	1889	1889	0
519	20250324	103500	11752421	1889	1889	1889	1889	0
520	20250324	103400	11752421	1889	1889	1889	1889	0
521	20250324	103300	11752421	1889	1889	1889	1889	0
522	20250324	103200	11752421	1889	1889	1889	1889	0
523	20250324	103100	11752421	1889	1889	1889	1889	0
524	20250324	103000	11752421	1889	1889	1889	1889	0
525	20250324	102900	11752421	1889	1889	1889	1889	0
526	20250324	102800	11752421	1889	1889	1889	1889	0
527	20250324	102700	11752421	1889	1889	1889	1889	0
528	20250324	102600	11752421	1889	1889	1889	1889	0
529	20250324	102500	11752421	1889	1889	1889	1889	0
530	20250324	102400	11752421	1889	1889	1889	1889	0
531	20250324	102300	11752421	1889	1889	1889	1889	0
532	20250324	102200	11752421	1889	1889	1889	1889	0
533	20250324	102100	11752421	1889	1889	1889	1889	0
534	20250324	102000	11752421	1889	1889	1889	1889	0
535	20250324	101900	11752421	1889	1889	1889	1889	0
536	20250324	101800	11752421	1889	1889	1889	1889	0
537	20250324	101700	11752421	1889	1889	1889	1889	0
538	20250324	101600	11752421	1889	1889	1889	1889	0
539	20250324	101500	11752421	1889	1889	1889	1889	0
540	20250324	101400	11752421	1889	1889	1889	1889	0
541	20250324	101300	11752421	1889	1889	1889	1889	0
542	20250324	101200	11752421	1889	1889	1889	1889	2
543	20250324	101100	11748643	1881	1881	1881	1881	0
544	20250324	101000	11748643	1881	1881	1881	1881	0
545	20250324	100900	11748643	1881	1881	1881	1881	0
546	20250324	100800	11748643	1881	1881	1881	1881	0
547	20250324	100700	11748643	1881	1881	1881	1881	0
548	20250324	100600	11748643	1881	1881	1881	1881	0
549	20250324	100500	11748643	1881	1881	1881	1881	0
550	20250324	100400	11748643	1881	1881	1881	1881	0
551	20250324	100300	11748643	1881	1881	1881	1881	0
552	20250324	100200	11748643	1881	1881	1881	1881	0
553	20250324	100100	11748643	1881	1881	1881	1881	0
554	20250324	100000	11748643	1881	1881	1881	1881	0
555	20250324	095900	11748643	1881	1881	1881	1881	0
556	20250324	095800	11748643	1881	1881	1881	1881	755
557	20250324	095700	10328488	1873	1873	1873	1873	0
558	20250324	095600	10328488	1873	1873	1873	1873	0
559	20250324	095500	10328488	1873	1873	1873	1873	0
560	20250324	095400	10328488	1873	1873	1873	1873	0
561	20250324	095300	10328488	1873	1873	1873	1873	0
562	20250324	095200	10328488	1873	1873	1873	1873	0
563	20250324	095100	10328488	1873	1873	1873	1873	0
564	20250324	095000	10328488	1873	1873	1873	1873	0
565	20250324	094900	10328488	1873	1873	1873	1873	0
566	20250324	094800	10328488	1873	1873	1873	1873	0
567	20250324	094700	10328488	1873	1873	1873	1873	0
568	20250324	094600	10328488	1873	1873	1873	1873	0
569	20250324	094500	10328488	1873	1873	1873	1873	0
570	20250324	094400	10328488	1873	1873	1873	1873	0
571	20250324	094300	10328488	1873	1873	1873	1873	0
572	20250324	094200	10328488	1873	1882	1882	1873	1057
573	20250324	094100	8339715	1892	1892	1892	1892	0
574	20250324	094000	8339715	1892	1892	1892	1892	0
575	20250324	093900	8339715	1892	1892	1892	1892	0
576	20250324	093800	8339715	1892	1892	1892	1892	0
577	20250324	093700	8339715	1892	1892	1892	1892	0
578	20250324	093600	8339715	1892	1892	1892	1892	0
579	20250324	093500	8339715	1892	1892	1892	1892	0
580	20250324	093400	8339715	1892	1892	1892	1892	0
581	20250324	093300	8339715	1892	1892	1892	1892	0
582	20250324	093200	8339715	1892	1892	1892	1892	0
583	20250324	093100	8339715	1892	1892	1892	1892	0
584	20250324	093000	8339715	1892	1892	1892	1892	0
585	20250324	092900	8339715	1892	1892	1892	1892	0
586	20250324	092800	8339715	1892	1892	1892	1892	0
587	20250324	092700	8339715	1892	1892	1892	1892	0
588	20250324	092600	8339715	1892	1892	1892	1892	0
589	20250324	092500	8339715	1892	1892	1892	1892	0
590	20250324	092400	8339715	1892	1892	1892	1892	0
591	20250324	092300	8339715	1892	1892	1892	1892	0
592	20250324	092200	8339715	1892	1892	1892	1892	0
593	20250324	092100	8339715	1892	1892	1892	1892	0
594	20250324	092000	8339715	1892	1875	1892	1870	1001
595	20250324	091900	6467463	1875	1880	1880	1875	700
596	20250324	091800	5154203	1895	1895	1895	1895	0
597	20250324	091700	5154203	1895	1895	1895	1895	1
598	20250324	091600	5152308	1880	1880	1880	1880	0
599	20250324	091500	5152308	1880	1883	1883	1880	2000
600	20250324	091400	1390120	1882	1882	1882	1882	1
601	20250324	091300	1388238	1880	1880	1880	1880	0
602	20250324	091200	1388238	1880	1880	1880	1880	0
603	20250324	091100	1388238	1880	1880	1880	1880	0
604	20250324	091000	1388238	1880	1880	1880	1880	0
605	20250324	090900	1388238	1880	1880	1880	1880	0
606	20250324	090800	1388238	1880	1880	1880	1880	0
607	20250324	090700	1388238	1880	1880	1880	1880	0
608	20250324	090600	1388238	1880	1880	1880	1880	0
609	20250324	090500	1388238	1880	1880	1880	1880	0
610	20250324	090400	1388238	1880	1880	1880	1880	200
611	20250324	090300	1012238	1880	1883	1883	1880	101
612	20250324	090200	822168	1892	1892	1892	1892	0
613	20250324	090100	822168	1892	1890	1892	1890	26
614	20250324	090000	773010	1890	1890	1890	1890	409