KissMeData/024800/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191000	18331447	1887	1887	1887	1887	40
3	20250305	190900	18331447	1887	1887	1887	1887	0
4	20250305	190800	18331447	1887	1887	1887	1887	0
5	20250305	190700	18331447	1887	1887	1887	1887	0
6	20250305	190600	18331447	1887	1887	1887	1887	0
7	20250305	190500	18331447	1887	1887	1887	1887	0
8	20250305	190400	18331447	1887	1887	1887	1887	0
9	20250305	190300	18331447	1887	1887	1887	1887	0
10	20250305	190200	18331447	1887	1887	1887	1887	0
11	20250305	190100	18331447	1887	1887	1887	1887	0
12	20250305	190000	18331447	1887	1887	1887	1887	0
13	20250305	185900	18331447	1887	1887	1887	1887	0
14	20250305	185800	18331447	1887	1887	1887	1887	0
15	20250305	185700	18331447	1887	1887	1887	1887	0
16	20250305	185600	18331447	1887	1887	1887	1887	0
17	20250305	185500	18331447	1887	1887	1887	1887	0
18	20250305	185400	18331447	1887	1887	1887	1887	0
19	20250305	185300	18331447	1887	1887	1887	1887	0
20	20250305	185200	18331447	1887	1887	1887	1887	0
21	20250305	185100	18331447	1887	1887	1887	1887	0
22	20250305	185000	18331447	1887	1887	1887	1887	0
23	20250305	184900	18331447	1887	1887	1887	1887	0
24	20250305	184800	18331447	1887	1887	1887	1887	0
25	20250305	184700	18331447	1887	1887	1887	1887	0
26	20250305	184600	18331447	1887	1887	1887	1887	0
27	20250305	184500	18331447	1887	1887	1887	1887	0
28	20250305	184400	18331447	1887	1887	1887	1887	0
29	20250305	184300	18331447	1887	1887	1887	1887	0
30	20250305	184200	18331447	1887	1887	1887	1887	0
31	20250305	184100	18331447	1887	1887	1887	1887	0
32	20250305	184000	18331447	1887	1887	1887	1887	40
33	20250305	183900	18331447	1887	1887	1887	1887	0
34	20250305	183800	18331447	1887	1887	1887	1887	0
35	20250305	183700	18331447	1887	1887	1887	1887	0
36	20250305	183600	18331447	1887	1887	1887	1887	0
37	20250305	183500	18331447	1887	1887	1887	1887	0
38	20250305	183400	18331447	1887	1887	1887	1887	0
39	20250305	183300	18331447	1887	1887	1887	1887	0
40	20250305	183200	18331447	1887	1887	1887	1887	0
41	20250305	183100	18331447	1887	1887	1887	1887	0
42	20250305	183000	18331447	1887	1887	1887	1887	0
43	20250305	182900	18331447	1887	1887	1887	1887	0
44	20250305	182800	18331447	1887	1887	1887	1887	0
45	20250305	182700	18331447	1887	1887	1887	1887	0
46	20250305	182600	18331447	1887	1887	1887	1887	0
47	20250305	182500	18331447	1887	1887	1887	1887	0
48	20250305	182400	18331447	1887	1887	1887	1887	0
49	20250305	182300	18331447	1887	1887	1887	1887	0
50	20250305	182200	18331447	1887	1887	1887	1887	0
51	20250305	182100	18331447	1887	1887	1887	1887	0
52	20250305	182000	18331447	1887	1887	1887	1887	0
53	20250305	181900	18331447	1887	1887	1887	1887	0
54	20250305	181800	18331447	1887	1887	1887	1887	0
55	20250305	181700	18331447	1887	1887	1887	1887	0
56	20250305	181600	18331447	1887	1887	1887	1887	0
57	20250305	181500	18331447	1887	1887	1887	1887	0
58	20250305	181400	18331447	1887	1887	1887	1887	0
59	20250305	181300	18331447	1887	1887	1887	1887	0
60	20250305	181200	18331447	1887	1887	1887	1887	0
61	20250305	181100	18331447	1887	1887	1887	1887	0
62	20250305	181000	18331447	1887	1887	1887	1887	40
63	20250305	180900	18331447	1887	1887	1887	1887	0
64	20250305	180800	18331447	1887	1887	1887	1887	0
65	20250305	180700	18331447	1887	1887	1887	1887	0
66	20250305	180600	18331447	1887	1887	1887	1887	0
67	20250305	180500	18331447	1887	1887	1887	1887	0
68	20250305	180400	18331447	1887	1887	1887	1887	0
69	20250305	180300	18331447	1887	1887	1887	1887	0
70	20250305	180200	18331447	1887	1887	1887	1887	0
71	20250305	180100	18331447	1887	1887	1887	1887	0
72	20250305	180000	18331447	1887	1887	1887	1887	0
73	20250305	175900	18331447	1887	1887	1887	1887	0
74	20250305	175800	18331447	1887	1887	1887	1887	0
75	20250305	175700	18331447	1887	1887	1887	1887	0
76	20250305	175600	18331447	1887	1887	1887	1887	0
77	20250305	175500	18331447	1887	1887	1887	1887	0
78	20250305	175400	18331447	1887	1887	1887	1887	0
79	20250305	175300	18331447	1887	1887	1887	1887	0
80	20250305	175200	18331447	1887	1887	1887	1887	0
81	20250305	175100	18331447	1887	1887	1887	1887	0
82	20250305	175000	18331447	1887	1887	1887	1887	0
83	20250305	174900	18331447	1887	1887	1887	1887	0
84	20250305	174800	18331447	1887	1887	1887	1887	0
85	20250305	174700	18331447	1887	1887	1887	1887	0
86	20250305	174600	18331447	1887	1887	1887	1887	0
87	20250305	174500	18331447	1887	1887	1887	1887	0
88	20250305	174400	18331447	1887	1887	1887	1887	0
89	20250305	174300	18331447	1887	1887	1887	1887	0
90	20250305	174200	18331447	1887	1887	1887	1887	0
91	20250305	174100	18331447	1887	1887	1887	1887	0
92	20250305	174000	18331447	1887	1887	1887	1887	40
93	20250305	173900	18331447	1887	1887	1887	1887	0
94	20250305	173800	18331447	1887	1887	1887	1887	0
95	20250305	173700	18331447	1887	1887	1887	1887	0
96	20250305	173600	18331447	1887	1887	1887	1887	0
97	20250305	173500	18331447	1887	1887	1887	1887	0
98	20250305	173400	18331447	1887	1887	1887	1887	0
99	20250305	173300	18331447	1887	1887	1887	1887	0
100	20250305	173200	18331447	1887	1887	1887	1887	0
101	20250305	173100	18331447	1887	1887	1887	1887	0
102	20250305	173000	18331447	1887	1887	1887	1887	0
103	20250305	172900	18331447	1887	1887	1887	1887	0
104	20250305	172800	18331447	1887	1887	1887	1887	0
105	20250305	172700	18331447	1887	1887	1887	1887	0
106	20250305	172600	18331447	1887	1887	1887	1887	0
107	20250305	172500	18331447	1887	1887	1887	1887	0
108	20250305	172400	18331447	1887	1887	1887	1887	0
109	20250305	172300	18331447	1887	1887	1887	1887	0
110	20250305	172200	18331447	1887	1887	1887	1887	0
111	20250305	172100	18331447	1887	1887	1887	1887	0
112	20250305	172000	18331447	1887	1887	1887	1887	0
113	20250305	171900	18331447	1887	1887	1887	1887	0
114	20250305	171800	18331447	1887	1887	1887	1887	0
115	20250305	171700	18331447	1887	1887	1887	1887	0
116	20250305	171600	18331447	1887	1887	1887	1887	0
117	20250305	171500	18331447	1887	1887	1887	1887	0
118	20250305	171400	18331447	1887	1887	1887	1887	0
119	20250305	171300	18331447	1887	1887	1887	1887	0
120	20250305	171200	18331447	1887	1887	1887	1887	0
121	20250305	171100	18331447	1887	1887	1887	1887	0
122	20250305	171000	18331447	1887	1887	1887	1887	40
123	20250305	170900	18331447	1887	1887	1887	1887	0
124	20250305	170800	18331447	1887	1887	1887	1887	0
125	20250305	170700	18331447	1887	1887	1887	1887	0
126	20250305	170600	18331447	1887	1887	1887	1887	0
127	20250305	170500	18331447	1887	1887	1887	1887	0
128	20250305	170400	18331447	1887	1887	1887	1887	0
129	20250305	170300	18331447	1887	1887	1887	1887	0
130	20250305	170200	18331447	1887	1887	1887	1887	0
131	20250305	170100	18331447	1887	1887	1887	1887	0
132	20250305	170000	18331447	1887	1887	1887	1887	0
133	20250305	165900	18331447	1887	1887	1887	1887	0
134	20250305	165800	18331447	1887	1887	1887	1887	0
135	20250305	165700	18331447	1887	1887	1887	1887	0
136	20250305	165600	18331447	1887	1887	1887	1887	0
137	20250305	165500	18331447	1887	1887	1887	1887	0
138	20250305	165400	18331447	1887	1887	1887	1887	0
139	20250305	165300	18331447	1887	1887	1887	1887	0
140	20250305	165200	18331447	1887	1887	1887	1887	0
141	20250305	165100	18331447	1887	1887	1887	1887	0
142	20250305	165000	18331447	1887	1887	1887	1887	0
143	20250305	164900	18331447	1887	1887	1887	1887	0
144	20250305	164800	18331447	1887	1887	1887	1887	0
145	20250305	164700	18331447	1887	1887	1887	1887	0
146	20250305	164600	18331447	1887	1887	1887	1887	0
147	20250305	164500	18331447	1887	1887	1887	1887	0
148	20250305	164400	18331447	1887	1887	1887	1887	0
149	20250305	164300	18331447	1887	1887	1887	1887	0
150	20250305	164200	18331447	1887	1887	1887	1887	0
151	20250305	164100	18331447	1887	1887	1887	1887	0
152	20250305	164000	18331447	1887	1887	1887	1887	40
153	20250305	163900	18331447	1887	1887	1887	1887	0
154	20250305	163800	18331447	1887	1887	1887	1887	0
155	20250305	163700	18331447	1887	1887	1887	1887	0
156	20250305	163600	18331447	1887	1887	1887	1887	0
157	20250305	163500	18331447	1887	1887	1887	1887	0
158	20250305	163400	18331447	1887	1887	1887	1887	0
159	20250305	163300	18331447	1887	1887	1887	1887	0
160	20250305	163200	18331447	1887	1887	1887	1887	0
161	20250305	163100	18331447	1887	1887	1887	1887	0
162	20250305	163000	18331447	1887	1887	1887	1887	0
163	20250305	162900	18331447	1887	1887	1887	1887	0
164	20250305	162800	18331447	1887	1887	1887	1887	0
165	20250305	162700	18331447	1887	1887	1887	1887	0
166	20250305	162600	18331447	1887	1887	1887	1887	0
167	20250305	162500	18331447	1887	1887	1887	1887	0
168	20250305	162400	18331447	1887	1887	1887	1887	0
169	20250305	162300	18331447	1887	1887	1887	1887	0
170	20250305	162200	18331447	1887	1887	1887	1887	0
171	20250305	162100	18331447	1887	1887	1887	1887	0
172	20250305	162000	18331447	1887	1887	1887	1887	0
173	20250305	161900	18331447	1887	1887	1887	1887	0
174	20250305	161800	18331447	1887	1887	1887	1887	0
175	20250305	161700	18331447	1887	1887	1887	1887	0
176	20250305	161600	18331447	1887	1887	1887	1887	0
177	20250305	161500	18331447	1887	1887	1887	1887	0
178	20250305	161400	18331447	1887	1887	1887	1887	0
179	20250305	161300	18331447	1887	1887	1887	1887	0
180	20250305	161200	18331447	1887	1887	1887	1887	0
181	20250305	161100	18331447	1887	1887	1887	1887	0
182	20250305	161000	18331447	1887	1887	1887	1887	40
183	20250305	160900	18331447	1887	1887	1887	1887	0
184	20250305	160800	18331447	1887	1887	1887	1887	0
185	20250305	160700	18331447	1887	1887	1887	1887	0
186	20250305	160600	18331447	1887	1887	1887	1887	0
187	20250305	160500	18331447	1887	1887	1887	1887	0
188	20250305	160400	18331447	1887	1887	1887	1887	0
189	20250305	160300	18331447	1887	1887	1887	1887	0
190	20250305	160200	18331447	1887	1887	1887	1887	0
191	20250305	160100	18331447	1887	1887	1887	1887	0
192	20250305	160000	18331447	1887	1887	1887	1887	0
193	20250305	155900	18331447	1887	1887	1887	1887	0
194	20250305	155800	18331447	1887	1887	1887	1887	0
195	20250305	155700	18331447	1887	1887	1887	1887	0
196	20250305	155600	18331447	1887	1887	1887	1887	0
197	20250305	155500	18331447	1887	1887	1887	1887	0
198	20250305	155400	18331447	1887	1887	1887	1887	0
199	20250305	155300	18331447	1887	1887	1887	1887	0
200	20250305	155200	18331447	1887	1887	1887	1887	0
201	20250305	155100	18331447	1887	1887	1887	1887	0
202	20250305	155000	18331447	1887	1887	1887	1887	0
203	20250305	154900	18331447	1887	1887	1887	1887	0
204	20250305	154800	18331447	1887	1887	1887	1887	0
205	20250305	154700	18331447	1887	1887	1887	1887	0
206	20250305	154600	18331447	1887	1887	1887	1887	0
207	20250305	154500	18331447	1887	1887	1887	1887	0
208	20250305	154400	18331447	1887	1887	1887	1887	0
209	20250305	154300	18331447	1887	1887	1887	1887	0
210	20250305	154200	18331447	1887	1887	1887	1887	0
211	20250305	154100	18331447	1887	1887	1887	1887	0
212	20250305	154000	18331447	1887	1887	1887	1887	40
213	20250305	153900	18331447	1887	1887	1887	1887	0
214	20250305	153800	18331447	1887	1887	1887	1887	0
215	20250305	153700	18331447	1887	1887	1887	1887	0
216	20250305	153600	18331447	1887	1887	1887	1887	0
217	20250305	153500	18331447	1887	1887	1887	1887	0
218	20250305	153400	18331447	1887	1887	1887	1887	0
219	20250305	153300	18331447	1887	1887	1887	1887	0
220	20250305	153200	18331447	1887	1887	1887	1887	0
221	20250305	153100	18331447	1887	1887	1887	1887	0
222	20250305	153000	18331447	1887	1887	1887	1887	40
223	20250305	152900	18255967	1876	1876	1876	1876	0
224	20250305	152800	18255967	1876	1876	1876	1876	0
225	20250305	152700	18255967	1876	1876	1876	1876	0
226	20250305	152600	18255967	1876	1876	1876	1876	0
227	20250305	152500	18255967	1876	1876	1876	1876	0
228	20250305	152400	18255967	1876	1876	1876	1876	0
229	20250305	152300	18255967	1876	1876	1876	1876	0
230	20250305	152200	18255967	1876	1876	1876	1876	0
231	20250305	152100	18255967	1876	1876	1876	1876	0
232	20250305	152000	18255967	1876	1876	1876	1876	0
233	20250305	151900	18255967	1876	1876	1876	1876	0
234	20250305	151800	18255967	1876	1876	1876	1876	5
235	20250305	151700	18246587	1867	1867	1867	1867	0
236	20250305	151600	18246587	1867	1867	1867	1867	0
237	20250305	151500	18246587	1867	1867	1867	1867	11
238	20250305	151400	18226050	1870	1870	1870	1870	0
239	20250305	151300	18226050	1870	1870	1870	1870	0
240	20250305	151200	18226050	1870	1870	1870	1870	0
241	20250305	151100	18226050	1870	1870	1870	1870	0
242	20250305	151000	18226050	1870	1870	1870	1870	0
243	20250305	150900	18226050	1870	1870	1870	1870	0
244	20250305	150800	18226050	1870	1870	1870	1870	0
245	20250305	150700	18226050	1870	1870	1870	1870	0
246	20250305	150600	18226050	1870	1870	1870	1870	0
247	20250305	150500	18226050	1870	1870	1870	1870	0
248	20250305	150400	18226050	1870	1870	1870	1870	0
249	20250305	150300	18226050	1870	1870	1870	1870	0
250	20250305	150200	18226050	1870	1870	1870	1870	0
251	20250305	150100	18226050	1870	1870	1870	1870	0
252	20250305	150000	18226050	1870	1870	1870	1870	1
253	20250305	145900	18224180	1875	1875	1875	1875	0
254	20250305	145800	18224180	1875	1875	1875	1875	0
255	20250305	145700	18224180	1875	1875	1875	1875	0
256	20250305	145600	18224180	1875	1875	1875	1875	0
257	20250305	145500	18224180	1875	1875	1875	1875	0
258	20250305	145400	18224180	1875	1875	1875	1875	0
259	20250305	145300	18224180	1875	1875	1875	1875	0
260	20250305	145200	18224180	1875	1875	1875	1875	0
261	20250305	145100	18224180	1875	1875	1875	1875	0
262	20250305	145000	18224180	1875	1875	1875	1875	0
263	20250305	144900	18224180	1875	1875	1875	1875	11
264	20250305	144800	18203555	1876	1876	1876	1876	0
265	20250305	144700	18203555	1876	1876	1876	1876	0
266	20250305	144600	18203555	1876	1876	1876	1876	129
267	20250305	144500	17961551	1876	1876	1876	1876	0
268	20250305	144400	17961551	1876	1876	1876	1876	0
269	20250305	144300	17961551	1876	1876	1876	1876	0
270	20250305	144200	17961551	1876	1876	1876	1876	0
271	20250305	144100	17961551	1876	1876	1876	1876	0
272	20250305	144000	17961551	1876	1876	1876	1876	0
273	20250305	143900	17961551	1876	1876	1876	1876	0
274	20250305	143800	17961551	1876	1876	1876	1876	0
275	20250305	143700	17961551	1876	1876	1876	1876	0
276	20250305	143600	17961551	1876	1876	1876	1876	0
277	20250305	143500	17961551	1876	1876	1876	1876	0
278	20250305	143400	17961551	1876	1876	1876	1876	0
279	20250305	143300	17961551	1876	1876	1876	1876	6
280	20250305	143200	17950295	1875	1875	1875	1875	0
281	20250305	143100	17950295	1875	1875	1875	1875	0
282	20250305	143000	17950295	1875	1875	1875	1875	0
283	20250305	142900	17950295	1875	1875	1875	1875	0
284	20250305	142800	17950295	1875	1875	1875	1875	0
285	20250305	142700	17950295	1875	1875	1875	1875	89
286	20250305	142600	17783420	1864	1864	1864	1864	0
287	20250305	142500	17783420	1864	1864	1864	1864	0
288	20250305	142400	17783420	1864	1864	1864	1864	0
289	20250305	142300	17783420	1864	1864	1864	1864	0
290	20250305	142200	17783420	1864	1864	1864	1864	0
291	20250305	142100	17783420	1864	1864	1864	1864	0
292	20250305	142000	17783420	1864	1864	1864	1864	0
293	20250305	141900	17783420	1864	1864	1864	1864	0
294	20250305	141800	17783420	1864	1864	1864	1864	0
295	20250305	141700	17783420	1864	1864	1864	1864	0
296	20250305	141600	17783420	1864	1864	1864	1864	0
297	20250305	141500	17783420	1864	1864	1864	1864	0
298	20250305	141400	17783420	1864	1864	1864	1864	0
299	20250305	141300	17783420	1864	1864	1864	1864	0
300	20250305	141200	17783420	1864	1864	1864	1864	0
301	20250305	141100	17783420	1864	1864	1864	1864	0
302	20250305	141000	17783420	1864	1864	1864	1864	0
303	20250305	140900	17783420	1864	1864	1864	1864	0
304	20250305	140800	17783420	1864	1864	1864	1864	0
305	20250305	140700	17783420	1864	1864	1864	1864	0
306	20250305	140600	17783420	1864	1864	1864	1864	0
307	20250305	140500	17783420	1864	1864	1864	1864	0
308	20250305	140400	17783420	1864	1864	1864	1864	0
309	20250305	140300	17783420	1864	1864	1864	1864	0
310	20250305	140200	17783420	1864	1864	1864	1864	0
311	20250305	140100	17783420	1864	1864	1864	1864	0
312	20250305	140000	17783420	1864	1865	1865	1864	900
313	20250305	135900	16105813	1865	1865	1865	1865	0
314	20250305	135800	16105813	1865	1865	1865	1865	0
315	20250305	135700	16105813	1865	1865	1865	1865	0
316	20250305	135600	16105813	1865	1866	1866	1865	3
317	20250305	135500	16100217	1876	1876	1876	1876	0
318	20250305	135400	16100217	1876	1876	1876	1876	0
319	20250305	135300	16100217	1876	1876	1876	1876	0
320	20250305	135200	16100217	1876	1876	1876	1876	0
321	20250305	135100	16100217	1876	1876	1876	1876	0
322	20250305	135000	16100217	1876	1876	1876	1876	0
323	20250305	134900	16100217	1876	1876	1876	1876	0
324	20250305	134800	16100217	1876	1876	1876	1876	0
325	20250305	134700	16100217	1876	1876	1876	1876	0
326	20250305	134600	16100217	1876	1876	1876	1876	0
327	20250305	134500	16100217	1876	1876	1876	1876	0
328	20250305	134400	16100217	1876	1876	1876	1876	0
329	20250305	134300	16100217	1876	1876	1876	1876	0
330	20250305	134200	16100217	1876	1876	1876	1876	0
331	20250305	134100	16100217	1876	1876	1876	1876	0
332	20250305	134000	16100217	1876	1876	1876	1876	0
333	20250305	133900	16100217	1876	1876	1876	1876	0
334	20250305	133800	16100217	1876	1876	1876	1876	1
335	20250305	133700	16098341	1876	1876	1876	1876	0
336	20250305	133600	16098341	1876	1876	1876	1876	0
337	20250305	133500	16098341	1876	1876	1876	1876	0
338	20250305	133400	16098341	1876	1876	1876	1876	0
339	20250305	133300	16098341	1876	1876	1876	1876	0
340	20250305	133200	16098341	1876	1876	1876	1876	0
341	20250305	133100	16098341	1876	1876	1876	1876	0
342	20250305	133000	16098341	1876	1876	1876	1876	18
343	20250305	132900	16064573	1876	1876	1876	1876	0
344	20250305	132800	16064573	1876	1876	1876	1876	0
345	20250305	132700	16064573	1876	1876	1876	1876	0
346	20250305	132600	16064573	1876	1876	1876	1876	0
347	20250305	132500	16064573	1876	1876	1876	1876	0
348	20250305	132400	16064573	1876	1876	1876	1876	0
349	20250305	132300	16064573	1876	1876	1876	1876	1
350	20250305	132200	16062697	1876	1876	1876	1876	0
351	20250305	132100	16062697	1876	1876	1876	1876	0
352	20250305	132000	16062697	1876	1876	1876	1876	0
353	20250305	131900	16062697	1876	1876	1876	1876	0
354	20250305	131800	16062697	1876	1876	1876	1876	0
355	20250305	131700	16062697	1876	1876	1876	1876	1
356	20250305	131600	16060821	1863	1863	1863	1863	0
357	20250305	131500	16060821	1863	1863	1863	1863	0
358	20250305	131400	16060821	1863	1863	1863	1863	0
359	20250305	131300	16060821	1863	1863	1863	1863	0
360	20250305	131200	16060821	1863	1863	1863	1863	0
361	20250305	131100	16060821	1863	1863	1863	1863	0
362	20250305	131000	16060821	1863	1863	1863	1863	0
363	20250305	130900	16060821	1863	1863	1863	1863	0
364	20250305	130800	16060821	1863	1863	1863	1863	0
365	20250305	130700	16060821	1863	1863	1863	1863	0
366	20250305	130600	16060821	1863	1863	1863	1863	0
367	20250305	130500	16060821	1863	1863	1863	1863	0
368	20250305	130400	16060821	1863	1863	1863	1863	0
369	20250305	130300	16060821	1863	1863	1863	1863	0
370	20250305	130200	16060821	1863	1863	1863	1863	0
371	20250305	130100	16060821	1863	1863	1863	1863	0
372	20250305	130000	16060821	1863	1863	1863	1863	0
373	20250305	125900	16060821	1863	1863	1863	1863	0
374	20250305	125800	16060821	1863	1863	1863	1863	0
375	20250305	125700	16060821	1863	1863	1863	1863	0
376	20250305	125600	16060821	1863	1863	1863	1863	0
377	20250305	125500	16060821	1863	1863	1863	1863	0
378	20250305	125400	16060821	1863	1863	1863	1863	0
379	20250305	125300	16060821	1863	1863	1863	1863	0
380	20250305	125200	16060821	1863	1863	1863	1863	0
381	20250305	125100	16060821	1863	1863	1863	1863	0
382	20250305	125000	16060821	1863	1863	1863	1863	0
383	20250305	124900	16060821	1863	1863	1863	1863	0
384	20250305	124800	16060821	1863	1863	1863	1863	0
385	20250305	124700	16060821	1863	1863	1863	1863	0
386	20250305	124600	16060821	1863	1863	1863	1863	0
387	20250305	124500	16060821	1863	1863	1863	1863	0
388	20250305	124400	16060821	1863	1863	1863	1863	0
389	20250305	124300	16060821	1863	1863	1863	1863	0
390	20250305	124200	16060821	1863	1863	1863	1863	0
391	20250305	124100	16060821	1863	1863	1863	1863	0
392	20250305	124000	16060821	1863	1863	1863	1863	0
393	20250305	123900	16060821	1863	1863	1863	1863	0
394	20250305	123800	16060821	1863	1863	1863	1863	0
395	20250305	123700	16060821	1863	1863	1863	1863	0
396	20250305	123600	16060821	1863	1863	1863	1863	0
397	20250305	123500	16060821	1863	1863	1863	1863	0
398	20250305	123400	16060821	1863	1863	1863	1863	0
399	20250305	123300	16060821	1863	1863	1863	1863	0
400	20250305	123200	16060821	1863	1863	1863	1863	0
401	20250305	123100	16060821	1863	1863	1863	1863	0
402	20250305	123000	16060821	1863	1863	1863	1863	0
403	20250305	122900	16060821	1863	1863	1863	1863	0
404	20250305	122800	16060821	1863	1863	1863	1863	0
405	20250305	122700	16060821	1863	1863	1863	1863	0
406	20250305	122600	16060821	1863	1863	1863	1863	0
407	20250305	122500	16060821	1863	1864	1864	1863	205
408	20250305	122400	15678856	1863	1863	1863	1863	0
409	20250305	122300	15678856	1863	1863	1863	1863	0
410	20250305	122200	15678856	1863	1863	1863	1863	0
411	20250305	122100	15678856	1863	1863	1863	1863	0
412	20250305	122000	15678856	1863	1863	1863	1863	0
413	20250305	121900	15678856	1863	1863	1863	1863	0
414	20250305	121800	15678856	1863	1863	1863	1863	0
415	20250305	121700	15678856	1863	1863	1863	1863	0
416	20250305	121600	15678856	1863	1863	1863	1863	0
417	20250305	121500	15678856	1863	1863	1863	1863	0
418	20250305	121400	15678856	1863	1863	1863	1863	0
419	20250305	121300	15678856	1863	1863	1863	1863	0
420	20250305	121200	15678856	1863	1863	1863	1863	0
421	20250305	121100	15678856	1863	1863	1863	1863	0
422	20250305	121000	15678856	1863	1863	1863	1863	0
423	20250305	120900	15678856	1863	1863	1863	1863	0
424	20250305	120800	15678856	1863	1863	1863	1863	0
425	20250305	120700	15678856	1863	1863	1863	1863	0
426	20250305	120600	15678856	1863	1863	1863	1863	0
427	20250305	120500	15678856	1863	1863	1863	1863	0
428	20250305	120400	15678856	1863	1863	1863	1863	0
429	20250305	120300	15678856	1863	1863	1863	1863	0
430	20250305	120200	15678856	1863	1863	1863	1863	0
431	20250305	120100	15678856	1863	1863	1863	1863	0
432	20250305	120000	15678856	1863	1863	1863	1863	0
433	20250305	115900	15678856	1863	1863	1863	1863	0
434	20250305	115800	15678856	1863	1863	1863	1863	0
435	20250305	115700	15678856	1863	1863	1863	1863	0
436	20250305	115600	15678856	1863	1863	1863	1863	0
437	20250305	115500	15678856	1863	1863	1863	1863	0
438	20250305	115400	15678856	1863	1863	1863	1863	616
439	20250305	115300	14531248	1863	1863	1863	1863	0
440	20250305	115200	14531248	1863	1863	1863	1863	45
441	20250305	115100	14447413	1863	1863	1863	1863	0
442	20250305	115000	14447413	1863	1863	1863	1863	0
443	20250305	114900	14447413	1863	1863	1863	1863	0
444	20250305	114800	14447413	1863	1863	1863	1863	0
445	20250305	114700	14447413	1863	1863	1863	1863	0
446	20250305	114600	14447413	1863	1863	1863	1863	0
447	20250305	114500	14447413	1863	1863	1863	1863	0
448	20250305	114400	14447413	1863	1863	1863	1863	0
449	20250305	114300	14447413	1863	1864	1864	1863	30
450	20250305	114200	14391503	1890	1890	1890	1890	0
451	20250305	114100	14391503	1890	1890	1890	1890	0
452	20250305	114000	14391503	1890	1890	1890	1890	0
453	20250305	113900	14391503	1890	1890	1890	1890	0
454	20250305	113800	14391503	1890	1890	1890	1890	0
455	20250305	113700	14391503	1890	1890	1890	1890	0
456	20250305	113600	14391503	1890	1890	1890	1890	0
457	20250305	113500	14391503	1890	1890	1890	1890	0
458	20250305	113400	14391503	1890	1890	1890	1890	0
459	20250305	113300	14391503	1890	1890	1890	1890	0
460	20250305	113200	14391503	1890	1890	1890	1890	0
461	20250305	113100	14391503	1890	1890	1890	1890	0
462	20250305	113000	14391503	1890	1890	1890	1890	30
463	20250305	112900	14334803	1894	1894	1894	1894	0
464	20250305	112800	14334803	1894	1894	1894	1894	0
465	20250305	112700	14334803	1894	1894	1894	1894	0
466	20250305	112600	14334803	1894	1894	1894	1894	0
467	20250305	112500	14334803	1894	1894	1894	1894	0
468	20250305	112400	14334803	1894	1894	1894	1894	0
469	20250305	112300	14334803	1894	1894	1894	1894	0
470	20250305	112200	14334803	1894	1894	1894	1894	0
471	20250305	112100	14334803	1894	1894	1894	1894	0
472	20250305	112000	14334803	1894	1894	1894	1894	0
473	20250305	111900	14334803	1894	1894	1894	1894	0
474	20250305	111800	14334803	1894	1894	1894	1894	0
475	20250305	111700	14334803	1894	1894	1894	1894	0
476	20250305	111600	14334803	1894	1894	1894	1894	30
477	20250305	111500	14277983	1895	1895	1895	1895	0
478	20250305	111400	14277983	1895	1895	1895	1895	0
479	20250305	111300	14277983	1895	1895	1895	1895	0
480	20250305	111200	14277983	1895	1895	1895	1895	0
481	20250305	111100	14277983	1895	1895	1895	1895	0
482	20250305	111000	14277983	1895	1895	1895	1895	0
483	20250305	110900	14277983	1895	1895	1895	1895	0
484	20250305	110800	14277983	1895	1895	1895	1895	0
485	20250305	110700	14277983	1895	1895	1895	1895	0
486	20250305	110600	14277983	1895	1895	1895	1895	0
487	20250305	110500	14277983	1895	1895	1895	1895	0
488	20250305	110400	14277983	1895	1895	1895	1895	0
489	20250305	110300	14277983	1895	1895	1895	1895	0
490	20250305	110200	14277983	1895	1895	1895	1895	0
491	20250305	110100	14277983	1895	1895	1895	1895	0
492	20250305	110000	14277983	1895	1895	1895	1895	0
493	20250305	105900	14277983	1895	1895	1895	1895	0
494	20250305	105800	14277983	1895	1895	1895	1895	0
495	20250305	105700	14277983	1895	1895	1895	1895	0
496	20250305	105600	14277983	1895	1895	1895	1895	0
497	20250305	105500	14277983	1895	1895	1895	1895	0
498	20250305	105400	14277983	1895	1895	1895	1895	0
499	20250305	105300	14277983	1895	1895	1895	1895	0
500	20250305	105200	14277983	1895	1895	1895	1895	0
501	20250305	105100	14277983	1895	1895	1895	1895	0
502	20250305	105000	14277983	1895	1895	1895	1895	0
503	20250305	104900	14277983	1895	1895	1895	1895	300
504	20250305	104800	13709483	1899	1899	1899	1899	650
505	20250305	104700	12475133	1900	1900	1900	1900	0
506	20250305	104600	12475133	1900	1890	1900	1890	600
507	20250305	104500	11336185	1890	1890	1890	1890	0
508	20250305	104400	11336185	1890	1878	1890	1878	1100
509	20250305	104300	9267248	1878	1878	1878	1878	0
510	20250305	104200	9267248	1878	1878	1878	1878	0
511	20250305	104100	9267248	1878	1878	1878	1878	0
512	20250305	104000	9267248	1878	1878	1878	1878	1
513	20250305	103900	9265370	1860	1860	1860	1860	0
514	20250305	103800	9265370	1860	1860	1860	1860	0
515	20250305	103700	9265370	1860	1860	1860	1860	0
516	20250305	103600	9265370	1860	1860	1860	1860	0
517	20250305	103500	9265370	1860	1860	1860	1860	0
518	20250305	103400	9265370	1860	1860	1860	1860	0
519	20250305	103300	9265370	1860	1860	1860	1860	0
520	20250305	103200	9265370	1860	1860	1860	1860	0
521	20250305	103100	9265370	1860	1860	1860	1860	0
522	20250305	103000	9265370	1860	1860	1860	1860	0
523	20250305	102900	9265370	1860	1860	1860	1860	2
524	20250305	102800	9261650	1855	1855	1855	1855	0
525	20250305	102700	9261650	1855	1855	1855	1855	0
526	20250305	102600	9261650	1855	1861	1861	1855	430
527	20250305	102500	8463320	1879	1879	1879	1879	0
528	20250305	102400	8463320	1879	1879	1879	1879	0
529	20250305	102300	8463320	1879	1879	1879	1879	0
530	20250305	102200	8463320	1879	1879	1879	1879	0
531	20250305	102100	8463320	1879	1879	1879	1879	0
532	20250305	102000	8463320	1879	1879	1879	1879	0
533	20250305	101900	8463320	1879	1879	1879	1879	0
534	20250305	101800	8463320	1879	1879	1879	1879	0
535	20250305	101700	8463320	1879	1879	1879	1879	0
536	20250305	101600	8463320	1879	1879	1879	1879	0
537	20250305	101500	8463320	1879	1879	1879	1879	0
538	20250305	101400	8463320	1879	1879	1879	1879	0
539	20250305	101300	8463320	1879	1879	1879	1879	0
540	20250305	101200	8463320	1879	1879	1879	1879	0
541	20250305	101100	8463320	1879	1879	1879	1879	0
542	20250305	101000	8463320	1879	1879	1879	1879	0
543	20250305	100900	8463320	1879	1879	1879	1879	0
544	20250305	100800	8463320	1879	1879	1879	1879	0
545	20250305	100700	8463320	1879	1879	1879	1879	0
546	20250305	100600	8463320	1879	1879	1879	1879	2
547	20250305	100500	8459562	1879	1879	1879	1879	0
548	20250305	100400	8459562	1879	1879	1879	1879	0
549	20250305	100300	8459562	1879	1879	1879	1879	0
550	20250305	100200	8459562	1879	1879	1879	1879	0
551	20250305	100100	8459562	1879	1879	1879	1879	0
552	20250305	100000	8459562	1879	1879	1879	1879	0
553	20250305	095900	8459562	1879	1879	1879	1879	0
554	20250305	095800	8459562	1879	1879	1879	1879	0
555	20250305	095700	8459562	1879	1879	1879	1879	0
556	20250305	095600	8459562	1879	1879	1879	1879	0
557	20250305	095500	8459562	1879	1879	1879	1879	0
558	20250305	095400	8459562	1879	1879	1879	1879	0
559	20250305	095300	8459562	1879	1879	1879	1879	0
560	20250305	095200	8459562	1879	1879	1879	1879	0
561	20250305	095100	8459562	1879	1879	1879	1879	0
562	20250305	095000	8459562	1879	1879	1879	1879	0
563	20250305	094900	8459562	1879	1879	1879	1879	0
564	20250305	094800	8459562	1879	1879	1879	1879	0
565	20250305	094700	8459562	1879	1879	1879	1879	0
566	20250305	094600	8459562	1879	1879	1879	1879	1
567	20250305	094500	8457683	1879	1879	1879	1879	4
568	20250305	094400	8450167	1879	1879	1879	1879	0
569	20250305	094300	8450167	1879	1879	1879	1879	10
570	20250305	094200	8431377	1879	1879	1879	1879	0
571	20250305	094100	8431377	1879	1879	1879	1879	0
572	20250305	094000	8431377	1879	1879	1879	1879	0
573	20250305	093900	8431377	1879	1862	1879	1862	2
574	20250305	093800	8427636	1862	1862	1862	1862	0
575	20250305	093700	8427636	1862	1862	1862	1862	0
576	20250305	093600	8427636	1862	1862	1862	1862	0
577	20250305	093500	8427636	1862	1862	1862	1862	1
578	20250305	093400	8425774	1861	1861	1861	1861	2
579	20250305	093300	8422052	1880	1880	1880	1880	0
580	20250305	093200	8422052	1880	1880	1880	1880	0
581	20250305	093100	8422052	1880	1880	1880	1880	0
582	20250305	093000	8422052	1880	1880	1880	1880	0
583	20250305	092900	8422052	1880	1880	1880	1880	0
584	20250305	092800	8422052	1880	1880	1880	1880	0
585	20250305	092700	8422052	1880	1880	1880	1880	0
586	20250305	092600	8422052	1880	1880	1880	1880	0
587	20250305	092500	8422052	1880	1880	1880	1880	0
588	20250305	092400	8422052	1880	1880	1880	1880	0
589	20250305	092300	8422052	1880	1879	1880	1879	1758
590	20250305	092200	5118025	1860	1860	1860	1860	0
591	20250305	092100	5118025	1860	1860	1860	1860	0
592	20250305	092000	5118025	1860	1860	1860	1860	1
593	20250305	091900	5116165	1855	1860	1860	1855	240
594	20250305	091800	4670757	1860	1860	1860	1860	0
595	20250305	091700	4670757	1860	1860	1860	1860	200
596	20250305	091600	4298757	1860	1860	1860	1860	0
597	20250305	091500	4298757	1860	1860	1860	1860	0
598	20250305	091400	4298757	1860	1860	1860	1860	0
599	20250305	091300	4298757	1860	1860	1860	1860	0
600	20250305	091200	4298757	1860	1860	1860	1860	0
601	20250305	091100	4298757	1860	1860	1860	1860	0
602	20250305	091000	4298757	1860	1860	1860	1860	21
603	20250305	090900	4259697	1860	1860	1860	1860	0
604	20250305	090800	4259697	1860	1860	1860	1860	1280
605	20250305	090700	1878897	1860	1860	1860	1860	11
606	20250305	090600	1858437	1860	1860	1860	1860	0
607	20250305	090500	1858437	1860	1860	1860	1860	2
608	20250305	090400	1854717	1851	1851	1851	1851	0
609	20250305	090300	1854717	1851	1857	1857	1851	500
610	20250305	090200	928140	1860	1860	1860	1860	0
611	20250305	090100	928140	1860	1860	1860	1860	0
612	20250305	090000	928140	1860	1860	1860	1860	499