KissMeData/024800/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	191000	8309701	1862	1862	1862	1862	4
3	20250321	190900	8309701	1862	1862	1862	1862	0
4	20250321	190800	8309701	1862	1862	1862	1862	0
5	20250321	190700	8309701	1862	1862	1862	1862	0
6	20250321	190600	8309701	1862	1862	1862	1862	0
7	20250321	190500	8309701	1862	1862	1862	1862	0
8	20250321	190400	8309701	1862	1862	1862	1862	0
9	20250321	190300	8309701	1862	1862	1862	1862	0
10	20250321	190200	8309701	1862	1862	1862	1862	0
11	20250321	190100	8309701	1862	1862	1862	1862	0
12	20250321	190000	8309701	1862	1862	1862	1862	0
13	20250321	185900	8309701	1862	1862	1862	1862	0
14	20250321	185800	8309701	1862	1862	1862	1862	0
15	20250321	185700	8309701	1862	1862	1862	1862	0
16	20250321	185600	8309701	1862	1862	1862	1862	0
17	20250321	185500	8309701	1862	1862	1862	1862	0
18	20250321	185400	8309701	1862	1862	1862	1862	0
19	20250321	185300	8309701	1862	1862	1862	1862	0
20	20250321	185200	8309701	1862	1862	1862	1862	0
21	20250321	185100	8309701	1862	1862	1862	1862	0
22	20250321	185000	8309701	1862	1862	1862	1862	0
23	20250321	184900	8309701	1862	1862	1862	1862	0
24	20250321	184800	8309701	1862	1862	1862	1862	0
25	20250321	184700	8309701	1862	1862	1862	1862	0
26	20250321	184600	8309701	1862	1862	1862	1862	0
27	20250321	184500	8309701	1862	1862	1862	1862	0
28	20250321	184400	8309701	1862	1862	1862	1862	0
29	20250321	184300	8309701	1862	1862	1862	1862	0
30	20250321	184200	8309701	1862	1862	1862	1862	0
31	20250321	184100	8309701	1862	1862	1862	1862	0
32	20250321	184000	8309701	1862	1862	1862	1862	4
33	20250321	183900	8309701	1862	1862	1862	1862	0
34	20250321	183800	8309701	1862	1862	1862	1862	0
35	20250321	183700	8309701	1862	1862	1862	1862	0
36	20250321	183600	8309701	1862	1862	1862	1862	0
37	20250321	183500	8309701	1862	1862	1862	1862	0
38	20250321	183400	8309701	1862	1862	1862	1862	0
39	20250321	183300	8309701	1862	1862	1862	1862	0
40	20250321	183200	8309701	1862	1862	1862	1862	0
41	20250321	183100	8309701	1862	1862	1862	1862	0
42	20250321	183000	8309701	1862	1862	1862	1862	0
43	20250321	182900	8309701	1862	1862	1862	1862	0
44	20250321	182800	8309701	1862	1862	1862	1862	0
45	20250321	182700	8309701	1862	1862	1862	1862	0
46	20250321	182600	8309701	1862	1862	1862	1862	0
47	20250321	182500	8309701	1862	1862	1862	1862	0
48	20250321	182400	8309701	1862	1862	1862	1862	0
49	20250321	182300	8309701	1862	1862	1862	1862	0
50	20250321	182200	8309701	1862	1862	1862	1862	0
51	20250321	182100	8309701	1862	1862	1862	1862	0
52	20250321	182000	8309701	1862	1862	1862	1862	0
53	20250321	181900	8309701	1862	1862	1862	1862	0
54	20250321	181800	8309701	1862	1862	1862	1862	0
55	20250321	181700	8309701	1862	1862	1862	1862	0
56	20250321	181600	8309701	1862	1862	1862	1862	0
57	20250321	181500	8309701	1862	1862	1862	1862	0
58	20250321	181400	8309701	1862	1862	1862	1862	0
59	20250321	181300	8309701	1862	1862	1862	1862	0
60	20250321	181200	8309701	1862	1862	1862	1862	0
61	20250321	181100	8309701	1862	1862	1862	1862	0
62	20250321	181000	8309701	1862	1862	1862	1862	4
63	20250321	180900	8309701	1862	1862	1862	1862	0
64	20250321	180800	8309701	1862	1862	1862	1862	0
65	20250321	180700	8309701	1862	1862	1862	1862	0
66	20250321	180600	8309701	1862	1862	1862	1862	0
67	20250321	180500	8309701	1862	1862	1862	1862	0
68	20250321	180400	8309701	1862	1862	1862	1862	0
69	20250321	180300	8309701	1862	1862	1862	1862	0
70	20250321	180200	8309701	1862	1862	1862	1862	0
71	20250321	180100	8309701	1862	1862	1862	1862	0
72	20250321	180000	8309701	1862	1862	1862	1862	0
73	20250321	175900	8309701	1862	1862	1862	1862	0
74	20250321	175800	8309701	1862	1862	1862	1862	0
75	20250321	175700	8309701	1862	1862	1862	1862	0
76	20250321	175600	8309701	1862	1862	1862	1862	0
77	20250321	175500	8309701	1862	1862	1862	1862	0
78	20250321	175400	8309701	1862	1862	1862	1862	0
79	20250321	175300	8309701	1862	1862	1862	1862	0
80	20250321	175200	8309701	1862	1862	1862	1862	0
81	20250321	175100	8309701	1862	1862	1862	1862	0
82	20250321	175000	8309701	1862	1862	1862	1862	0
83	20250321	174900	8309701	1862	1862	1862	1862	0
84	20250321	174800	8309701	1862	1862	1862	1862	0
85	20250321	174700	8309701	1862	1862	1862	1862	0
86	20250321	174600	8309701	1862	1862	1862	1862	0
87	20250321	174500	8309701	1862	1862	1862	1862	0
88	20250321	174400	8309701	1862	1862	1862	1862	0
89	20250321	174300	8309701	1862	1862	1862	1862	0
90	20250321	174200	8309701	1862	1862	1862	1862	0
91	20250321	174100	8309701	1862	1862	1862	1862	0
92	20250321	174000	8309701	1862	1862	1862	1862	4
93	20250321	173900	8309701	1862	1862	1862	1862	0
94	20250321	173800	8309701	1862	1862	1862	1862	0
95	20250321	173700	8309701	1862	1862	1862	1862	0
96	20250321	173600	8309701	1862	1862	1862	1862	0
97	20250321	173500	8309701	1862	1862	1862	1862	0
98	20250321	173400	8309701	1862	1862	1862	1862	0
99	20250321	173300	8309701	1862	1862	1862	1862	0
100	20250321	173200	8309701	1862	1862	1862	1862	0
101	20250321	173100	8309701	1862	1862	1862	1862	0
102	20250321	173000	8309701	1862	1862	1862	1862	0
103	20250321	172900	8309701	1862	1862	1862	1862	0
104	20250321	172800	8309701	1862	1862	1862	1862	0
105	20250321	172700	8309701	1862	1862	1862	1862	0
106	20250321	172600	8309701	1862	1862	1862	1862	0
107	20250321	172500	8309701	1862	1862	1862	1862	0
108	20250321	172400	8309701	1862	1862	1862	1862	0
109	20250321	172300	8309701	1862	1862	1862	1862	0
110	20250321	172200	8309701	1862	1862	1862	1862	0
111	20250321	172100	8309701	1862	1862	1862	1862	0
112	20250321	172000	8309701	1862	1862	1862	1862	0
113	20250321	171900	8309701	1862	1862	1862	1862	0
114	20250321	171800	8309701	1862	1862	1862	1862	0
115	20250321	171700	8309701	1862	1862	1862	1862	0
116	20250321	171600	8309701	1862	1862	1862	1862	0
117	20250321	171500	8309701	1862	1862	1862	1862	0
118	20250321	171400	8309701	1862	1862	1862	1862	0
119	20250321	171300	8309701	1862	1862	1862	1862	0
120	20250321	171200	8309701	1862	1862	1862	1862	0
121	20250321	171100	8309701	1862	1862	1862	1862	0
122	20250321	171000	8309701	1862	1862	1862	1862	4
123	20250321	170900	8309701	1862	1862	1862	1862	0
124	20250321	170800	8309701	1862	1862	1862	1862	0
125	20250321	170700	8309701	1862	1862	1862	1862	0
126	20250321	170600	8309701	1862	1862	1862	1862	0
127	20250321	170500	8309701	1862	1862	1862	1862	0
128	20250321	170400	8309701	1862	1862	1862	1862	0
129	20250321	170300	8309701	1862	1862	1862	1862	0
130	20250321	170200	8309701	1862	1862	1862	1862	0
131	20250321	170100	8309701	1862	1862	1862	1862	0
132	20250321	170000	8309701	1862	1862	1862	1862	0
133	20250321	165900	8309701	1862	1862	1862	1862	0
134	20250321	165800	8309701	1862	1862	1862	1862	0
135	20250321	165700	8309701	1862	1862	1862	1862	0
136	20250321	165600	8309701	1862	1862	1862	1862	0
137	20250321	165500	8309701	1862	1862	1862	1862	0
138	20250321	165400	8309701	1862	1862	1862	1862	0
139	20250321	165300	8309701	1862	1862	1862	1862	0
140	20250321	165200	8309701	1862	1862	1862	1862	0
141	20250321	165100	8309701	1862	1862	1862	1862	0
142	20250321	165000	8309701	1862	1862	1862	1862	0
143	20250321	164900	8309701	1862	1862	1862	1862	0
144	20250321	164800	8309701	1862	1862	1862	1862	0
145	20250321	164700	8309701	1862	1862	1862	1862	0
146	20250321	164600	8309701	1862	1862	1862	1862	0
147	20250321	164500	8309701	1862	1862	1862	1862	0
148	20250321	164400	8309701	1862	1862	1862	1862	0
149	20250321	164300	8309701	1862	1862	1862	1862	0
150	20250321	164200	8309701	1862	1862	1862	1862	0
151	20250321	164100	8309701	1862	1862	1862	1862	0
152	20250321	164000	8309701	1862	1862	1862	1862	4
153	20250321	163900	8309701	1862	1862	1862	1862	0
154	20250321	163800	8309701	1862	1862	1862	1862	0
155	20250321	163700	8309701	1862	1862	1862	1862	0
156	20250321	163600	8309701	1862	1862	1862	1862	0
157	20250321	163500	8309701	1862	1862	1862	1862	0
158	20250321	163400	8309701	1862	1862	1862	1862	0
159	20250321	163300	8309701	1862	1862	1862	1862	0
160	20250321	163200	8309701	1862	1862	1862	1862	0
161	20250321	163100	8309701	1862	1862	1862	1862	0
162	20250321	163000	8309701	1862	1862	1862	1862	0
163	20250321	162900	8309701	1862	1862	1862	1862	0
164	20250321	162800	8309701	1862	1862	1862	1862	0
165	20250321	162700	8309701	1862	1862	1862	1862	0
166	20250321	162600	8309701	1862	1862	1862	1862	0
167	20250321	162500	8309701	1862	1862	1862	1862	0
168	20250321	162400	8309701	1862	1862	1862	1862	0
169	20250321	162300	8309701	1862	1862	1862	1862	0
170	20250321	162200	8309701	1862	1862	1862	1862	0
171	20250321	162100	8309701	1862	1862	1862	1862	0
172	20250321	162000	8309701	1862	1862	1862	1862	0
173	20250321	161900	8309701	1862	1862	1862	1862	0
174	20250321	161800	8309701	1862	1862	1862	1862	0
175	20250321	161700	8309701	1862	1862	1862	1862	0
176	20250321	161600	8309701	1862	1862	1862	1862	0
177	20250321	161500	8309701	1862	1862	1862	1862	0
178	20250321	161400	8309701	1862	1862	1862	1862	0
179	20250321	161300	8309701	1862	1862	1862	1862	0
180	20250321	161200	8309701	1862	1862	1862	1862	0
181	20250321	161100	8309701	1862	1862	1862	1862	0
182	20250321	161000	8309701	1862	1862	1862	1862	4
183	20250321	160900	8309701	1862	1862	1862	1862	0
184	20250321	160800	8309701	1862	1862	1862	1862	0
185	20250321	160700	8309701	1862	1862	1862	1862	0
186	20250321	160600	8309701	1862	1862	1862	1862	0
187	20250321	160500	8309701	1862	1862	1862	1862	0
188	20250321	160400	8309701	1862	1862	1862	1862	0
189	20250321	160300	8309701	1862	1862	1862	1862	0
190	20250321	160200	8309701	1862	1862	1862	1862	0
191	20250321	160100	8309701	1862	1862	1862	1862	0
192	20250321	160000	8309701	1862	1862	1862	1862	0
193	20250321	155900	8309701	1862	1862	1862	1862	0
194	20250321	155800	8309701	1862	1862	1862	1862	0
195	20250321	155700	8309701	1862	1862	1862	1862	0
196	20250321	155600	8309701	1862	1862	1862	1862	0
197	20250321	155500	8309701	1862	1862	1862	1862	0
198	20250321	155400	8309701	1862	1862	1862	1862	0
199	20250321	155300	8309701	1862	1862	1862	1862	0
200	20250321	155200	8309701	1862	1862	1862	1862	0
201	20250321	155100	8309701	1862	1862	1862	1862	0
202	20250321	155000	8309701	1862	1862	1862	1862	0
203	20250321	154900	8309701	1862	1862	1862	1862	0
204	20250321	154800	8309701	1862	1862	1862	1862	0
205	20250321	154700	8309701	1862	1862	1862	1862	0
206	20250321	154600	8309701	1862	1862	1862	1862	0
207	20250321	154500	8309701	1862	1862	1862	1862	0
208	20250321	154400	8309701	1862	1862	1862	1862	0
209	20250321	154300	8309701	1862	1862	1862	1862	0
210	20250321	154200	8309701	1862	1862	1862	1862	0
211	20250321	154100	8309701	1862	1862	1862	1862	0
212	20250321	154000	8309701	1862	1862	1862	1862	4
213	20250321	153900	8309701	1862	1862	1862	1862	0
214	20250321	153800	8309701	1862	1862	1862	1862	0
215	20250321	153700	8309701	1862	1862	1862	1862	0
216	20250321	153600	8309701	1862	1862	1862	1862	0
217	20250321	153500	8309701	1862	1862	1862	1862	0
218	20250321	153400	8309701	1862	1862	1862	1862	0
219	20250321	153300	8309701	1862	1862	1862	1862	0
220	20250321	153200	8309701	1862	1862	1862	1862	0
221	20250321	153100	8309701	1862	1862	1862	1862	0
222	20250321	153000	8309701	1862	1862	1862	1862	4
223	20250321	152900	8302253	1863	1863	1863	1863	0
224	20250321	152800	8302253	1863	1863	1863	1863	0
225	20250321	152700	8302253	1863	1863	1863	1863	0
226	20250321	152600	8302253	1863	1863	1863	1863	0
227	20250321	152500	8302253	1863	1863	1863	1863	0
228	20250321	152400	8302253	1863	1863	1863	1863	0
229	20250321	152300	8302253	1863	1863	1863	1863	0
230	20250321	152200	8302253	1863	1863	1863	1863	0
231	20250321	152100	8302253	1863	1863	1863	1863	0
232	20250321	152000	8302253	1863	1863	1863	1863	0
233	20250321	151900	8302253	1863	1863	1863	1863	0
234	20250321	151800	8302253	1863	1863	1863	1863	0
235	20250321	151700	8302253	1863	1863	1863	1863	0
236	20250321	151600	8302253	1863	1863	1863	1863	0
237	20250321	151500	8302253	1863	1863	1863	1863	0
238	20250321	151400	8302253	1863	1863	1863	1863	0
239	20250321	151300	8302253	1863	1863	1863	1863	0
240	20250321	151200	8302253	1863	1863	1863	1863	0
241	20250321	151100	8302253	1863	1863	1863	1863	0
242	20250321	151000	8302253	1863	1863	1863	1863	0
243	20250321	150900	8302253	1863	1863	1863	1863	0
244	20250321	150800	8302253	1863	1863	1863	1863	0
245	20250321	150700	8302253	1863	1863	1863	1863	0
246	20250321	150600	8302253	1863	1863	1863	1863	0
247	20250321	150500	8302253	1863	1863	1863	1863	0
248	20250321	150400	8302253	1863	1863	1863	1863	0
249	20250321	150300	8302253	1863	1863	1863	1863	0
250	20250321	150200	8302253	1863	1863	1863	1863	0
251	20250321	150100	8302253	1863	1863	1863	1863	0
252	20250321	150000	8302253	1863	1863	1863	1863	1
253	20250321	145900	8300390	1854	1854	1854	1854	0
254	20250321	145800	8300390	1854	1854	1854	1854	0
255	20250321	145700	8300390	1854	1854	1854	1854	0
256	20250321	145600	8300390	1854	1854	1854	1854	0
257	20250321	145500	8300390	1854	1854	1854	1854	0
258	20250321	145400	8300390	1854	1854	1854	1854	0
259	20250321	145300	8300390	1854	1854	1854	1854	0
260	20250321	145200	8300390	1854	1854	1854	1854	0
261	20250321	145100	8300390	1854	1854	1854	1854	0
262	20250321	145000	8300390	1854	1854	1854	1854	0
263	20250321	144900	8300390	1854	1862	1862	1854	9
264	20250321	144800	8283687	1862	1862	1862	1862	23
265	20250321	144700	8240861	1862	1862	1862	1862	0
266	20250321	144600	8240861	1862	1862	1862	1862	0
267	20250321	144500	8240861	1862	1862	1862	1862	0
268	20250321	144400	8240861	1862	1862	1862	1862	0
269	20250321	144300	8240861	1862	1862	1862	1862	0
270	20250321	144200	8240861	1862	1861	1862	1861	175
271	20250321	144100	7915075	1854	1854	1854	1854	0
272	20250321	144000	7915075	1854	1854	1854	1854	0
273	20250321	143900	7915075	1854	1854	1854	1854	0
274	20250321	143800	7915075	1854	1854	1854	1854	0
275	20250321	143700	7915075	1854	1854	1854	1854	0
276	20250321	143600	7915075	1854	1854	1854	1854	0
277	20250321	143500	7915075	1854	1854	1854	1854	0
278	20250321	143400	7915075	1854	1854	1854	1854	0
279	20250321	143300	7915075	1854	1854	1854	1854	0
280	20250321	143200	7915075	1854	1854	1854	1854	0
281	20250321	143100	7915075	1854	1854	1854	1854	0
282	20250321	143000	7915075	1854	1854	1854	1854	0
283	20250321	142900	7915075	1854	1854	1854	1854	0
284	20250321	142800	7915075	1854	1854	1854	1854	0
285	20250321	142700	7915075	1854	1854	1854	1854	0
286	20250321	142600	7915075	1854	1854	1854	1854	0
287	20250321	142500	7915075	1854	1854	1854	1854	0
288	20250321	142400	7915075	1854	1854	1854	1854	0
289	20250321	142300	7915075	1854	1854	1854	1854	0
290	20250321	142200	7915075	1854	1854	1854	1854	0
291	20250321	142100	7915075	1854	1854	1854	1854	0
292	20250321	142000	7915075	1854	1854	1854	1854	0
293	20250321	141900	7915075	1854	1854	1854	1854	0
294	20250321	141800	7915075	1854	1854	1854	1854	0
295	20250321	141700	7915075	1854	1854	1854	1854	0
296	20250321	141600	7915075	1854	1854	1854	1854	0
297	20250321	141500	7915075	1854	1854	1854	1854	0
298	20250321	141400	7915075	1854	1854	1854	1854	0
299	20250321	141300	7915075	1854	1854	1854	1854	0
300	20250321	141200	7915075	1854	1854	1854	1854	0
301	20250321	141100	7915075	1854	1854	1854	1854	0
302	20250321	141000	7915075	1854	1854	1854	1854	0
303	20250321	140900	7915075	1854	1854	1854	1854	0
304	20250321	140800	7915075	1854	1854	1854	1854	0
305	20250321	140700	7915075	1854	1854	1854	1854	0
306	20250321	140600	7915075	1854	1854	1854	1854	0
307	20250321	140500	7915075	1854	1854	1854	1854	0
308	20250321	140400	7915075	1854	1854	1854	1854	0
309	20250321	140300	7915075	1854	1854	1854	1854	0
310	20250321	140200	7915075	1854	1856	1856	1854	750
311	20250321	140100	6523136	1861	1861	1861	1861	0
312	20250321	140000	6523136	1861	1861	1861	1861	1
313	20250321	135900	6521275	1861	1861	1861	1861	0
314	20250321	135800	6521275	1861	1861	1861	1861	1
315	20250321	135700	6519414	1856	1856	1856	1856	0
316	20250321	135600	6519414	1856	1856	1856	1856	0
317	20250321	135500	6519414	1856	1856	1856	1856	0
318	20250321	135400	6519414	1856	1856	1856	1856	0
319	20250321	135300	6519414	1856	1856	1856	1856	0
320	20250321	135200	6519414	1856	1856	1856	1856	0
321	20250321	135100	6519414	1856	1856	1856	1856	0
322	20250321	135000	6519414	1856	1856	1856	1856	0
323	20250321	134900	6519414	1856	1856	1856	1856	0
324	20250321	134800	6519414	1856	1860	1860	1856	300
325	20250321	134700	5962586	1861	1861	1861	1861	0
326	20250321	134600	5962586	1861	1861	1861	1861	0
327	20250321	134500	5962586	1861	1861	1861	1861	0
328	20250321	134400	5962586	1861	1861	1861	1861	0
329	20250321	134300	5962586	1861	1861	1861	1861	0
330	20250321	134200	5962586	1861	1861	1861	1861	0
331	20250321	134100	5962586	1861	1861	1861	1861	0
332	20250321	134000	5962586	1861	1861	1861	1861	0
333	20250321	133900	5962586	1861	1861	1861	1861	0
334	20250321	133800	5962586	1861	1861	1861	1861	0
335	20250321	133700	5962586	1861	1861	1861	1861	0
336	20250321	133600	5962586	1861	1861	1861	1861	0
337	20250321	133500	5962586	1861	1861	1861	1861	0
338	20250321	133400	5962586	1861	1861	1861	1861	0
339	20250321	133300	5962586	1861	1861	1861	1861	0
340	20250321	133200	5962586	1861	1861	1861	1861	0
341	20250321	133100	5962586	1861	1861	1861	1861	0
342	20250321	133000	5962586	1861	1861	1861	1861	0
343	20250321	132900	5962586	1861	1861	1861	1861	0
344	20250321	132800	5962586	1861	1861	1861	1861	0
345	20250321	132700	5962586	1861	1861	1861	1861	0
346	20250321	132600	5962586	1861	1861	1861	1861	0
347	20250321	132500	5962586	1861	1861	1861	1861	0
348	20250321	132400	5962586	1861	1861	1861	1861	0
349	20250321	132300	5962586	1861	1861	1861	1861	0
350	20250321	132200	5962586	1861	1861	1861	1861	0
351	20250321	132100	5962586	1861	1861	1861	1861	0
352	20250321	132000	5962586	1861	1861	1861	1861	0
353	20250321	131900	5962586	1861	1861	1861	1861	0
354	20250321	131800	5962586	1861	1861	1861	1861	0
355	20250321	131700	5962586	1861	1861	1861	1861	0
356	20250321	131600	5962586	1861	1861	1861	1861	0
357	20250321	131500	5962586	1861	1861	1861	1861	0
358	20250321	131400	5962586	1861	1861	1861	1861	0
359	20250321	131300	5962586	1861	1861	1861	1861	0
360	20250321	131200	5962586	1861	1861	1861	1861	0
361	20250321	131100	5962586	1861	1861	1861	1861	0
362	20250321	131000	5962586	1861	1861	1861	1861	0
363	20250321	130900	5962586	1861	1861	1861	1861	0
364	20250321	130800	5962586	1861	1861	1861	1861	0
365	20250321	130700	5962586	1861	1861	1861	1861	0
366	20250321	130600	5962586	1861	1861	1861	1861	0
367	20250321	130500	5962586	1861	1861	1861	1861	0
368	20250321	130400	5962586	1861	1861	1861	1861	0
369	20250321	130300	5962586	1861	1861	1861	1861	0
370	20250321	130200	5962586	1861	1861	1861	1861	0
371	20250321	130100	5962586	1861	1861	1861	1861	0
372	20250321	130000	5962586	1861	1861	1861	1861	0
373	20250321	125900	5962586	1861	1861	1861	1861	0
374	20250321	125800	5962586	1861	1861	1861	1861	0
375	20250321	125700	5962586	1861	1861	1861	1861	1
376	20250321	125600	5960725	1861	1861	1861	1861	0
377	20250321	125500	5960725	1861	1861	1861	1861	0
378	20250321	125400	5960725	1861	1861	1861	1861	0
379	20250321	125300	5960725	1861	1861	1861	1861	0
380	20250321	125200	5960725	1861	1861	1861	1861	38
381	20250321	125100	5890007	1861	1861	1861	1861	0
382	20250321	125000	5890007	1861	1861	1861	1861	0
383	20250321	124900	5890007	1861	1861	1861	1861	0
384	20250321	124800	5890007	1861	1861	1861	1861	0
385	20250321	124700	5890007	1861	1861	1861	1861	0
386	20250321	124600	5890007	1861	1861	1861	1861	1
387	20250321	124500	5888146	1861	1861	1861	1861	0
388	20250321	124400	5888146	1861	1861	1861	1861	0
389	20250321	124300	5888146	1861	1861	1861	1861	0
390	20250321	124200	5888146	1861	1861	1861	1861	0
391	20250321	124100	5888146	1861	1861	1861	1861	23
392	20250321	124000	5845343	1861	1861	1861	1861	0
393	20250321	123900	5845343	1861	1861	1861	1861	0
394	20250321	123800	5845343	1861	1861	1861	1861	0
395	20250321	123700	5845343	1861	1861	1861	1861	0
396	20250321	123600	5845343	1861	1861	1861	1861	0
397	20250321	123500	5845343	1861	1861	1861	1861	0
398	20250321	123400	5845343	1861	1861	1861	1861	0
399	20250321	123300	5845343	1861	1861	1861	1861	0
400	20250321	123200	5845343	1861	1861	1861	1861	0
401	20250321	123100	5845343	1861	1861	1861	1861	379
402	20250321	123000	5140024	1861	1861	1861	1861	0
403	20250321	122900	5140024	1861	1861	1861	1861	21
404	20250321	122800	5100943	1861	1861	1861	1861	0
405	20250321	122700	5100943	1861	1861	1861	1861	0
406	20250321	122600	5100943	1861	1861	1861	1861	0
407	20250321	122500	5100943	1861	1861	1861	1861	0
408	20250321	122400	5100943	1861	1861	1861	1861	0
409	20250321	122300	5100943	1861	1861	1861	1861	0
410	20250321	122200	5100943	1861	1861	1861	1861	300
411	20250321	122100	4542643	1860	1860	1860	1860	0
412	20250321	122000	4542643	1860	1860	1860	1860	0
413	20250321	121900	4542643	1860	1860	1860	1860	0
414	20250321	121800	4542643	1860	1860	1860	1860	0
415	20250321	121700	4542643	1860	1860	1860	1860	0
416	20250321	121600	4542643	1860	1860	1860	1860	0
417	20250321	121500	4542643	1860	1860	1860	1860	0
418	20250321	121400	4542643	1860	1860	1860	1860	0
419	20250321	121300	4542643	1860	1860	1860	1860	0
420	20250321	121200	4542643	1860	1860	1860	1860	0
421	20250321	121100	4542643	1860	1860	1860	1860	0
422	20250321	121000	4542643	1860	1860	1860	1860	0
423	20250321	120900	4542643	1860	1860	1860	1860	99
424	20250321	120800	4358503	1861	1861	1861	1861	0
425	20250321	120700	4358503	1861	1861	1861	1861	0
426	20250321	120600	4358503	1861	1861	1861	1861	0
427	20250321	120500	4358503	1861	1861	1861	1861	0
428	20250321	120400	4358503	1861	1861	1861	1861	0
429	20250321	120300	4358503	1861	1861	1861	1861	0
430	20250321	120200	4358503	1861	1861	1861	1861	0
431	20250321	120100	4358503	1861	1861	1861	1861	0
432	20250321	120000	4358503	1861	1861	1861	1861	0
433	20250321	115900	4358503	1861	1861	1861	1861	0
434	20250321	115800	4358503	1861	1861	1861	1861	0
435	20250321	115700	4358503	1861	1861	1861	1861	0
436	20250321	115600	4358503	1861	1861	1861	1861	0
437	20250321	115500	4358503	1861	1861	1861	1861	0
438	20250321	115400	4358503	1861	1861	1861	1861	0
439	20250321	115300	4358503	1861	1861	1861	1861	0
440	20250321	115200	4358503	1861	1861	1861	1861	0
441	20250321	115100	4358503	1861	1861	1861	1861	0
442	20250321	115000	4358503	1861	1861	1861	1861	0
443	20250321	114900	4358503	1861	1861	1861	1861	0
444	20250321	114800	4358503	1861	1861	1861	1861	0
445	20250321	114700	4358503	1861	1861	1861	1861	0
446	20250321	114600	4358503	1861	1861	1861	1861	0
447	20250321	114500	4358503	1861	1861	1861	1861	0
448	20250321	114400	4358503	1861	1861	1861	1861	0
449	20250321	114300	4358503	1861	1861	1861	1861	0
450	20250321	114200	4358503	1861	1861	1861	1861	0
451	20250321	114100	4358503	1861	1861	1861	1861	0
452	20250321	114000	4358503	1861	1861	1861	1861	0
453	20250321	113900	4358503	1861	1861	1861	1861	0
454	20250321	113800	4358503	1861	1861	1861	1861	0
455	20250321	113700	4358503	1861	1861	1861	1861	0
456	20250321	113600	4358503	1861	1861	1861	1861	0
457	20250321	113500	4358503	1861	1861	1861	1861	0
458	20250321	113400	4358503	1861	1861	1861	1861	0
459	20250321	113300	4358503	1861	1861	1861	1861	0
460	20250321	113200	4358503	1861	1861	1861	1861	0
461	20250321	113100	4358503	1861	1861	1861	1861	0
462	20250321	113000	4358503	1861	1861	1861	1861	0
463	20250321	112900	4358503	1861	1861	1861	1861	0
464	20250321	112800	4358503	1861	1861	1861	1861	0
465	20250321	112700	4358503	1861	1861	1861	1861	0
466	20250321	112600	4358503	1861	1861	1861	1861	0
467	20250321	112500	4358503	1861	1861	1861	1861	0
468	20250321	112400	4358503	1861	1861	1861	1861	0
469	20250321	112300	4358503	1861	1861	1861	1861	0
470	20250321	112200	4358503	1861	1861	1861	1861	0
471	20250321	112100	4358503	1861	1861	1861	1861	0
472	20250321	112000	4358503	1861	1861	1861	1861	0
473	20250321	111900	4358503	1861	1861	1861	1861	0
474	20250321	111800	4358503	1861	1861	1861	1861	0
475	20250321	111700	4358503	1861	1861	1861	1861	0
476	20250321	111600	4358503	1861	1861	1861	1861	0
477	20250321	111500	4358503	1861	1861	1861	1861	0
478	20250321	111400	4358503	1861	1861	1861	1861	0
479	20250321	111300	4358503	1861	1861	1861	1861	0
480	20250321	111200	4358503	1861	1861	1861	1861	0
481	20250321	111100	4358503	1861	1861	1861	1861	0
482	20250321	111000	4358503	1861	1861	1861	1861	0
483	20250321	110900	4358503	1861	1861	1861	1861	0
484	20250321	110800	4358503	1861	1861	1861	1861	0
485	20250321	110700	4358503	1861	1861	1861	1861	0
486	20250321	110600	4358503	1861	1861	1861	1861	0
487	20250321	110500	4358503	1861	1861	1861	1861	0
488	20250321	110400	4358503	1861	1861	1861	1861	0
489	20250321	110300	4358503	1861	1861	1861	1861	50
490	20250321	110200	4265453	1850	1850	1850	1850	300
491	20250321	110100	3710453	1851	1852	1852	1851	150
492	20250321	110000	3432703	1852	1852	1852	1852	0
493	20250321	105900	3432703	1852	1852	1852	1852	0
494	20250321	105800	3432703	1852	1852	1852	1852	500
495	20250321	105700	2506703	1852	1852	1852	1852	0
496	20250321	105600	2506703	1852	1852	1852	1852	400
497	20250321	105500	1765903	1851	1851	1851	1851	0
498	20250321	105400	1765903	1851	1851	1851	1851	0
499	20250321	105300	1765903	1851	1851	1851	1851	0
500	20250321	105200	1765903	1851	1851	1851	1851	0
501	20250321	105100	1765903	1851	1851	1851	1851	0
502	20250321	105000	1765903	1851	1851	1851	1851	0
503	20250321	104900	1765903	1851	1851	1851	1851	0
504	20250321	104800	1765903	1851	1851	1851	1851	0
505	20250321	104700	1765903	1851	1851	1851	1851	0
506	20250321	104600	1765903	1851	1851	1851	1851	0
507	20250321	104500	1765903	1851	1851	1851	1851	0
508	20250321	104400	1765903	1851	1851	1851	1851	0
509	20250321	104300	1765903	1851	1851	1851	1851	0
510	20250321	104200	1765903	1851	1851	1851	1851	0
511	20250321	104100	1765903	1851	1851	1851	1851	0
512	20250321	104000	1765903	1851	1851	1851	1851	0
513	20250321	103900	1765903	1851	1851	1851	1851	0
514	20250321	103800	1765903	1851	1851	1851	1851	0
515	20250321	103700	1765903	1851	1851	1851	1851	0
516	20250321	103600	1765903	1851	1851	1851	1851	0
517	20250321	103500	1765903	1851	1851	1851	1851	0
518	20250321	103400	1765903	1851	1851	1851	1851	0
519	20250321	103300	1765903	1851	1851	1851	1851	0
520	20250321	103200	1765903	1851	1851	1851	1851	0
521	20250321	103100	1765903	1851	1851	1851	1851	0
522	20250321	103000	1765903	1851	1851	1851	1851	0
523	20250321	102900	1765903	1851	1851	1851	1851	0
524	20250321	102800	1765903	1851	1851	1851	1851	1
525	20250321	102700	1764052	1862	1862	1862	1862	0
526	20250321	102600	1764052	1862	1862	1862	1862	0
527	20250321	102500	1764052	1862	1862	1862	1862	0
528	20250321	102400	1764052	1862	1862	1862	1862	0
529	20250321	102300	1764052	1862	1862	1862	1862	0
530	20250321	102200	1764052	1862	1862	1862	1862	0
531	20250321	102100	1764052	1862	1862	1862	1862	0
532	20250321	102000	1764052	1862	1862	1862	1862	0
533	20250321	101900	1764052	1862	1862	1862	1862	0
534	20250321	101800	1764052	1862	1862	1862	1862	0
535	20250321	101700	1764052	1862	1862	1862	1862	0
536	20250321	101600	1764052	1862	1862	1862	1862	0
537	20250321	101500	1764052	1862	1862	1862	1862	0
538	20250321	101400	1764052	1862	1862	1862	1862	0
539	20250321	101300	1764052	1862	1862	1862	1862	0
540	20250321	101200	1764052	1862	1862	1862	1862	0
541	20250321	101100	1764052	1862	1862	1862	1862	0
542	20250321	101000	1764052	1862	1862	1862	1862	0
543	20250321	100900	1764052	1862	1862	1862	1862	2
544	20250321	100800	1760328	1850	1850	1850	1850	0
545	20250321	100700	1760328	1850	1850	1850	1850	0
546	20250321	100600	1760328	1850	1850	1850	1850	0
547	20250321	100500	1760328	1850	1850	1850	1850	0
548	20250321	100400	1760328	1850	1850	1850	1850	0
549	20250321	100300	1760328	1850	1852	1852	1850	95
550	20250321	100200	1584482	1862	1862	1862	1862	0
551	20250321	100100	1584482	1862	1862	1862	1862	0
552	20250321	100000	1584482	1862	1862	1862	1862	0
553	20250321	095900	1584482	1862	1862	1862	1862	0
554	20250321	095800	1584482	1862	1862	1862	1862	0
555	20250321	095700	1584482	1862	1862	1862	1862	2
556	20250321	095600	1580758	1862	1862	1862	1862	0
557	20250321	095500	1580758	1862	1862	1862	1862	0
558	20250321	095400	1580758	1862	1862	1862	1862	0
559	20250321	095300	1580758	1862	1862	1862	1862	0
560	20250321	095200	1580758	1862	1862	1862	1862	0
561	20250321	095100	1580758	1862	1862	1862	1862	0
562	20250321	095000	1580758	1862	1862	1862	1862	0
563	20250321	094900	1580758	1862	1862	1862	1862	0
564	20250321	094800	1580758	1862	1862	1862	1862	0
565	20250321	094700	1580758	1862	1862	1862	1862	10
566	20250321	094600	1562138	1862	1862	1862	1862	1
567	20250321	094500	1560276	1862	1862	1862	1862	1
568	20250321	094400	1558414	1852	1852	1852	1852	0
569	20250321	094300	1558414	1852	1853	1853	1852	34
570	20250321	094200	1495415	1862	1862	1862	1862	0
571	20250321	094100	1495415	1862	1862	1862	1862	1
572	20250321	094000	1493553	1853	1853	1853	1853	0
573	20250321	093900	1493553	1853	1853	1853	1853	0
574	20250321	093800	1493553	1853	1853	1853	1853	0
575	20250321	093700	1493553	1853	1853	1853	1853	0
576	20250321	093600	1493553	1853	1853	1853	1853	0
577	20250321	093500	1493553	1853	1853	1853	1853	0
578	20250321	093400	1493553	1853	1853	1853	1853	0
579	20250321	093300	1493553	1853	1853	1853	1853	0
580	20250321	093200	1493553	1853	1853	1853	1853	0
581	20250321	093100	1493553	1853	1853	1853	1853	0
582	20250321	093000	1493553	1853	1853	1853	1853	0
583	20250321	092900	1493553	1853	1853	1853	1853	0
584	20250321	092800	1493553	1853	1853	1853	1853	0
585	20250321	092700	1493553	1853	1853	1853	1853	0
586	20250321	092600	1493553	1853	1853	1853	1853	1
587	20250321	092500	1491700	1862	1862	1862	1862	0
588	20250321	092400	1491700	1862	1862	1862	1862	0
589	20250321	092300	1491700	1862	1862	1862	1862	0
590	20250321	092200	1491700	1862	1862	1862	1862	0
591	20250321	092100	1491700	1862	1862	1862	1862	72
592	20250321	092000	1357636	1862	1862	1862	1862	0
593	20250321	091900	1357636	1862	1862	1862	1862	0
594	20250321	091800	1357636	1862	1862	1862	1862	0
595	20250321	091700	1357636	1862	1862	1862	1862	0
596	20250321	091600	1357636	1862	1862	1862	1862	0
597	20250321	091500	1357636	1862	1862	1862	1862	0
598	20250321	091400	1357636	1862	1862	1862	1862	0
599	20250321	091300	1357636	1862	1862	1862	1862	0
600	20250321	091200	1357636	1862	1862	1862	1862	0
601	20250321	091100	1357636	1862	1862	1862	1862	28
602	20250321	091000	1305500	1865	1865	1865	1865	1
603	20250321	090900	1303635	1865	1865	1865	1865	0
604	20250321	090800	1303635	1865	1865	1865	1865	0
605	20250321	090700	1303635	1865	1865	1865	1865	0
606	20250321	090600	1303635	1865	1865	1865	1865	0
607	20250321	090500	1303635	1865	1865	1865	1865	0
608	20250321	090400	1303635	1865	1865	1865	1865	0
609	20250321	090300	1303635	1865	1865	1865	1865	0
610	20250321	090200	1303635	1865	1865	1865	1865	0
611	20250321	090100	1303635	1865	1865	1865	1865	661
612	20250321	090000	70870	1865	1865	1865	1865	38