KissMeData/024800/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	191000	61751359	1863	1863	1863	1863	102
3	20250310	190900	61751359	1863	1863	1863	1863	0
4	20250310	190800	61751359	1863	1863	1863	1863	0
5	20250310	190700	61751359	1863	1863	1863	1863	0
6	20250310	190600	61751359	1863	1863	1863	1863	0
7	20250310	190500	61751359	1863	1863	1863	1863	0
8	20250310	190400	61751359	1863	1863	1863	1863	0
9	20250310	190300	61751359	1863	1863	1863	1863	0
10	20250310	190200	61751359	1863	1863	1863	1863	0
11	20250310	190100	61751359	1863	1863	1863	1863	0
12	20250310	190000	61751359	1863	1863	1863	1863	0
13	20250310	185900	61751359	1863	1863	1863	1863	0
14	20250310	185800	61751359	1863	1863	1863	1863	0
15	20250310	185700	61751359	1863	1863	1863	1863	0
16	20250310	185600	61751359	1863	1863	1863	1863	0
17	20250310	185500	61751359	1863	1863	1863	1863	0
18	20250310	185400	61751359	1863	1863	1863	1863	0
19	20250310	185300	61751359	1863	1863	1863	1863	0
20	20250310	185200	61751359	1863	1863	1863	1863	0
21	20250310	185100	61751359	1863	1863	1863	1863	0
22	20250310	185000	61751359	1863	1863	1863	1863	0
23	20250310	184900	61751359	1863	1863	1863	1863	0
24	20250310	184800	61751359	1863	1863	1863	1863	0
25	20250310	184700	61751359	1863	1863	1863	1863	0
26	20250310	184600	61751359	1863	1863	1863	1863	0
27	20250310	184500	61751359	1863	1863	1863	1863	0
28	20250310	184400	61751359	1863	1863	1863	1863	0
29	20250310	184300	61751359	1863	1863	1863	1863	0
30	20250310	184200	61751359	1863	1863	1863	1863	0
31	20250310	184100	61751359	1863	1863	1863	1863	0
32	20250310	184000	61751359	1863	1863	1863	1863	102
33	20250310	183900	61751359	1863	1863	1863	1863	0
34	20250310	183800	61751359	1863	1863	1863	1863	0
35	20250310	183700	61751359	1863	1863	1863	1863	0
36	20250310	183600	61751359	1863	1863	1863	1863	0
37	20250310	183500	61751359	1863	1863	1863	1863	0
38	20250310	183400	61751359	1863	1863	1863	1863	0
39	20250310	183300	61751359	1863	1863	1863	1863	0
40	20250310	183200	61751359	1863	1863	1863	1863	0
41	20250310	183100	61751359	1863	1863	1863	1863	0
42	20250310	183000	61751359	1863	1863	1863	1863	0
43	20250310	182900	61751359	1863	1863	1863	1863	0
44	20250310	182800	61751359	1863	1863	1863	1863	0
45	20250310	182700	61751359	1863	1863	1863	1863	0
46	20250310	182600	61751359	1863	1863	1863	1863	0
47	20250310	182500	61751359	1863	1863	1863	1863	0
48	20250310	182400	61751359	1863	1863	1863	1863	0
49	20250310	182300	61751359	1863	1863	1863	1863	0
50	20250310	182200	61751359	1863	1863	1863	1863	0
51	20250310	182100	61751359	1863	1863	1863	1863	0
52	20250310	182000	61751359	1863	1863	1863	1863	0
53	20250310	181900	61751359	1863	1863	1863	1863	0
54	20250310	181800	61751359	1863	1863	1863	1863	0
55	20250310	181700	61751359	1863	1863	1863	1863	0
56	20250310	181600	61751359	1863	1863	1863	1863	0
57	20250310	181500	61751359	1863	1863	1863	1863	0
58	20250310	181400	61751359	1863	1863	1863	1863	0
59	20250310	181300	61751359	1863	1863	1863	1863	0
60	20250310	181200	61751359	1863	1863	1863	1863	0
61	20250310	181100	61751359	1863	1863	1863	1863	0
62	20250310	181000	61751359	1863	1863	1863	1863	102
63	20250310	180900	61751359	1863	1863	1863	1863	0
64	20250310	180800	61751359	1863	1863	1863	1863	0
65	20250310	180700	61751359	1863	1863	1863	1863	0
66	20250310	180600	61751359	1863	1863	1863	1863	0
67	20250310	180500	61751359	1863	1863	1863	1863	0
68	20250310	180400	61751359	1863	1863	1863	1863	0
69	20250310	180300	61751359	1863	1863	1863	1863	0
70	20250310	180200	61751359	1863	1863	1863	1863	0
71	20250310	180100	61751359	1863	1863	1863	1863	0
72	20250310	180000	61751359	1863	1863	1863	1863	0
73	20250310	175900	61751359	1863	1863	1863	1863	0
74	20250310	175800	61751359	1863	1863	1863	1863	0
75	20250310	175700	61751359	1863	1863	1863	1863	0
76	20250310	175600	61751359	1863	1863	1863	1863	0
77	20250310	175500	61751359	1863	1863	1863	1863	0
78	20250310	175400	61751359	1863	1863	1863	1863	0
79	20250310	175300	61751359	1863	1863	1863	1863	0
80	20250310	175200	61751359	1863	1863	1863	1863	0
81	20250310	175100	61751359	1863	1863	1863	1863	0
82	20250310	175000	61751359	1863	1863	1863	1863	0
83	20250310	174900	61751359	1863	1863	1863	1863	0
84	20250310	174800	61751359	1863	1863	1863	1863	0
85	20250310	174700	61751359	1863	1863	1863	1863	0
86	20250310	174600	61751359	1863	1863	1863	1863	0
87	20250310	174500	61751359	1863	1863	1863	1863	0
88	20250310	174400	61751359	1863	1863	1863	1863	0
89	20250310	174300	61751359	1863	1863	1863	1863	0
90	20250310	174200	61751359	1863	1863	1863	1863	0
91	20250310	174100	61751359	1863	1863	1863	1863	0
92	20250310	174000	61751359	1863	1863	1863	1863	102
93	20250310	173900	61751359	1863	1863	1863	1863	0
94	20250310	173800	61751359	1863	1863	1863	1863	0
95	20250310	173700	61751359	1863	1863	1863	1863	0
96	20250310	173600	61751359	1863	1863	1863	1863	0
97	20250310	173500	61751359	1863	1863	1863	1863	0
98	20250310	173400	61751359	1863	1863	1863	1863	0
99	20250310	173300	61751359	1863	1863	1863	1863	0
100	20250310	173200	61751359	1863	1863	1863	1863	0
101	20250310	173100	61751359	1863	1863	1863	1863	0
102	20250310	173000	61751359	1863	1863	1863	1863	0
103	20250310	172900	61751359	1863	1863	1863	1863	0
104	20250310	172800	61751359	1863	1863	1863	1863	0
105	20250310	172700	61751359	1863	1863	1863	1863	0
106	20250310	172600	61751359	1863	1863	1863	1863	0
107	20250310	172500	61751359	1863	1863	1863	1863	0
108	20250310	172400	61751359	1863	1863	1863	1863	0
109	20250310	172300	61751359	1863	1863	1863	1863	0
110	20250310	172200	61751359	1863	1863	1863	1863	0
111	20250310	172100	61751359	1863	1863	1863	1863	0
112	20250310	172000	61751359	1863	1863	1863	1863	0
113	20250310	171900	61751359	1863	1863	1863	1863	0
114	20250310	171800	61751359	1863	1863	1863	1863	0
115	20250310	171700	61751359	1863	1863	1863	1863	0
116	20250310	171600	61751359	1863	1863	1863	1863	0
117	20250310	171500	61751359	1863	1863	1863	1863	0
118	20250310	171400	61751359	1863	1863	1863	1863	0
119	20250310	171300	61751359	1863	1863	1863	1863	0
120	20250310	171200	61751359	1863	1863	1863	1863	0
121	20250310	171100	61751359	1863	1863	1863	1863	0
122	20250310	171000	61751359	1863	1863	1863	1863	102
123	20250310	170900	61751359	1863	1863	1863	1863	0
124	20250310	170800	61751359	1863	1863	1863	1863	0
125	20250310	170700	61751359	1863	1863	1863	1863	0
126	20250310	170600	61751359	1863	1863	1863	1863	0
127	20250310	170500	61751359	1863	1863	1863	1863	0
128	20250310	170400	61751359	1863	1863	1863	1863	0
129	20250310	170300	61751359	1863	1863	1863	1863	0
130	20250310	170200	61751359	1863	1863	1863	1863	0
131	20250310	170100	61751359	1863	1863	1863	1863	0
132	20250310	170000	61751359	1863	1863	1863	1863	0
133	20250310	165900	61751359	1863	1863	1863	1863	0
134	20250310	165800	61751359	1863	1863	1863	1863	0
135	20250310	165700	61751359	1863	1863	1863	1863	0
136	20250310	165600	61751359	1863	1863	1863	1863	0
137	20250310	165500	61751359	1863	1863	1863	1863	0
138	20250310	165400	61751359	1863	1863	1863	1863	0
139	20250310	165300	61751359	1863	1863	1863	1863	0
140	20250310	165200	61751359	1863	1863	1863	1863	0
141	20250310	165100	61751359	1863	1863	1863	1863	0
142	20250310	165000	61751359	1863	1863	1863	1863	0
143	20250310	164900	61751359	1863	1863	1863	1863	0
144	20250310	164800	61751359	1863	1863	1863	1863	0
145	20250310	164700	61751359	1863	1863	1863	1863	0
146	20250310	164600	61751359	1863	1863	1863	1863	0
147	20250310	164500	61751359	1863	1863	1863	1863	0
148	20250310	164400	61751359	1863	1863	1863	1863	0
149	20250310	164300	61751359	1863	1863	1863	1863	0
150	20250310	164200	61751359	1863	1863	1863	1863	0
151	20250310	164100	61751359	1863	1863	1863	1863	0
152	20250310	164000	61751359	1863	1863	1863	1863	102
153	20250310	163900	61751359	1863	1863	1863	1863	0
154	20250310	163800	61751359	1863	1863	1863	1863	0
155	20250310	163700	61751359	1863	1863	1863	1863	0
156	20250310	163600	61751359	1863	1863	1863	1863	0
157	20250310	163500	61751359	1863	1863	1863	1863	0
158	20250310	163400	61751359	1863	1863	1863	1863	0
159	20250310	163300	61751359	1863	1863	1863	1863	0
160	20250310	163200	61751359	1863	1863	1863	1863	0
161	20250310	163100	61751359	1863	1863	1863	1863	0
162	20250310	163000	61751359	1863	1863	1863	1863	0
163	20250310	162900	61751359	1863	1863	1863	1863	0
164	20250310	162800	61751359	1863	1863	1863	1863	0
165	20250310	162700	61751359	1863	1863	1863	1863	0
166	20250310	162600	61751359	1863	1863	1863	1863	0
167	20250310	162500	61751359	1863	1863	1863	1863	0
168	20250310	162400	61751359	1863	1863	1863	1863	0
169	20250310	162300	61751359	1863	1863	1863	1863	0
170	20250310	162200	61751359	1863	1863	1863	1863	0
171	20250310	162100	61751359	1863	1863	1863	1863	0
172	20250310	162000	61751359	1863	1863	1863	1863	0
173	20250310	161900	61751359	1863	1863	1863	1863	0
174	20250310	161800	61751359	1863	1863	1863	1863	0
175	20250310	161700	61751359	1863	1863	1863	1863	0
176	20250310	161600	61751359	1863	1863	1863	1863	0
177	20250310	161500	61751359	1863	1863	1863	1863	0
178	20250310	161400	61751359	1863	1863	1863	1863	0
179	20250310	161300	61751359	1863	1863	1863	1863	0
180	20250310	161200	61751359	1863	1863	1863	1863	0
181	20250310	161100	61751359	1863	1863	1863	1863	0
182	20250310	161000	61751359	1863	1863	1863	1863	102
183	20250310	160900	61751359	1863	1863	1863	1863	0
184	20250310	160800	61751359	1863	1863	1863	1863	0
185	20250310	160700	61751359	1863	1863	1863	1863	0
186	20250310	160600	61751359	1863	1863	1863	1863	0
187	20250310	160500	61751359	1863	1863	1863	1863	0
188	20250310	160400	61751359	1863	1863	1863	1863	0
189	20250310	160300	61751359	1863	1863	1863	1863	0
190	20250310	160200	61751359	1863	1863	1863	1863	0
191	20250310	160100	61751359	1863	1863	1863	1863	0
192	20250310	160000	61751359	1863	1863	1863	1863	0
193	20250310	155900	61751359	1863	1863	1863	1863	0
194	20250310	155800	61751359	1863	1863	1863	1863	0
195	20250310	155700	61751359	1863	1863	1863	1863	0
196	20250310	155600	61751359	1863	1863	1863	1863	0
197	20250310	155500	61751359	1863	1863	1863	1863	0
198	20250310	155400	61751359	1863	1863	1863	1863	0
199	20250310	155300	61751359	1863	1863	1863	1863	0
200	20250310	155200	61751359	1863	1863	1863	1863	0
201	20250310	155100	61751359	1863	1863	1863	1863	0
202	20250310	155000	61751359	1863	1863	1863	1863	0
203	20250310	154900	61751359	1863	1863	1863	1863	0
204	20250310	154800	61751359	1863	1863	1863	1863	0
205	20250310	154700	61751359	1863	1863	1863	1863	0
206	20250310	154600	61751359	1863	1863	1863	1863	0
207	20250310	154500	61751359	1863	1863	1863	1863	0
208	20250310	154400	61751359	1863	1863	1863	1863	0
209	20250310	154300	61751359	1863	1863	1863	1863	0
210	20250310	154200	61751359	1863	1863	1863	1863	0
211	20250310	154100	61751359	1863	1863	1863	1863	0
212	20250310	154000	61751359	1863	1863	1863	1863	102
213	20250310	153900	61751359	1863	1863	1863	1863	0
214	20250310	153800	61751359	1863	1863	1863	1863	0
215	20250310	153700	61751359	1863	1863	1863	1863	0
216	20250310	153600	61751359	1863	1863	1863	1863	0
217	20250310	153500	61751359	1863	1863	1863	1863	0
218	20250310	153400	61751359	1863	1863	1863	1863	0
219	20250310	153300	61751359	1863	1863	1863	1863	0
220	20250310	153200	61751359	1863	1863	1863	1863	0
221	20250310	153100	61751359	1863	1863	1863	1863	0
222	20250310	153000	61751359	1863	1863	1863	1863	102
223	20250310	152900	61561333	1849	1849	1849	1849	0
224	20250310	152800	61561333	1849	1849	1849	1849	0
225	20250310	152700	61561333	1849	1849	1849	1849	0
226	20250310	152600	61561333	1849	1849	1849	1849	0
227	20250310	152500	61561333	1849	1849	1849	1849	0
228	20250310	152400	61561333	1849	1849	1849	1849	0
229	20250310	152300	61561333	1849	1849	1849	1849	0
230	20250310	152200	61561333	1849	1849	1849	1849	0
231	20250310	152100	61561333	1849	1849	1849	1849	0
232	20250310	152000	61561333	1849	1849	1849	1849	0
233	20250310	151900	61561333	1849	1849	1849	1849	0
234	20250310	151800	61561333	1849	1849	1849	1849	0
235	20250310	151700	61561333	1849	1849	1849	1849	0
236	20250310	151600	61561333	1849	1849	1849	1849	0
237	20250310	151500	61561333	1849	1849	1849	1849	0
238	20250310	151400	61561333	1849	1849	1849	1849	0
239	20250310	151300	61561333	1849	1849	1849	1849	0
240	20250310	151200	61561333	1849	1849	1849	1849	1
241	20250310	151100	61559484	1863	1851	1863	1849	301
242	20250310	151000	61002323	1851	1854	1854	1851	325
243	20250310	150900	60400307	1854	1854	1854	1854	1
244	20250310	150800	60398453	1866	1866	1866	1866	0
245	20250310	150700	60398453	1866	1866	1866	1866	62
246	20250310	150600	60282761	1855	1855	1855	1855	0
247	20250310	150500	60282761	1855	1855	1855	1855	0
248	20250310	150400	60282761	1855	1855	1855	1855	126
249	20250310	150300	60049031	1855	1855	1855	1855	0
250	20250310	150200	60049031	1855	1853	1855	1853	373
251	20250310	150100	59357504	1853	1853	1853	1853	0
252	20250310	150000	59357504	1853	1853	1853	1853	14
253	20250310	145900	59331562	1850	1850	1850	1850	0
254	20250310	145800	59331562	1850	1850	1850	1850	0
255	20250310	145700	59331562	1850	1850	1850	1850	0
256	20250310	145600	59331562	1850	1850	1850	1850	1
257	20250310	145500	59329712	1853	1853	1853	1853	0
258	20250310	145400	59329712	1853	1853	1853	1853	1
259	20250310	145300	59327859	1848	1848	1848	1848	0
260	20250310	145200	59327859	1848	1848	1848	1848	0
261	20250310	145100	59327859	1848	1848	1848	1848	0
262	20250310	145000	59327859	1848	1848	1848	1848	0
263	20250310	144900	59327859	1848	1848	1848	1848	1
264	20250310	144800	59326011	1866	1866	1866	1866	0
265	20250310	144700	59326011	1866	1853	1866	1846	10931
266	20250310	144600	39115620	1853	1853	1853	1853	0
267	20250310	144500	39115620	1853	1853	1853	1853	0
268	20250310	144400	39115620	1853	1853	1853	1853	0
269	20250310	144300	39115620	1853	1853	1853	1853	0
270	20250310	144200	39115620	1853	1853	1853	1853	0
271	20250310	144100	39115620	1853	1853	1853	1853	0
272	20250310	144000	39115620	1853	1853	1853	1853	0
273	20250310	143900	39115620	1853	1853	1853	1853	1
274	20250310	143800	39113767	1862	1862	1862	1862	0
275	20250310	143700	39113767	1862	1862	1862	1862	0
276	20250310	143600	39113767	1862	1862	1862	1862	0
277	20250310	143500	39113767	1862	1862	1862	1862	0
278	20250310	143400	39113767	1862	1862	1862	1862	0
279	20250310	143300	39113767	1862	1862	1862	1862	0
280	20250310	143200	39113767	1862	1862	1862	1862	0
281	20250310	143100	39113767	1862	1862	1862	1862	0
282	20250310	143000	39113767	1862	1862	1862	1862	0
283	20250310	142900	39113767	1862	1862	1862	1862	0
284	20250310	142800	39113767	1862	1862	1862	1862	410
285	20250310	142700	38350347	1852	1852	1852	1852	0
286	20250310	142600	38350347	1852	1852	1852	1852	3
287	20250310	142500	38344791	1851	1851	1851	1851	0
288	20250310	142400	38344791	1851	1851	1851	1851	0
289	20250310	142300	38344791	1851	1851	1851	1851	0
290	20250310	142200	38344791	1851	1851	1851	1851	0
291	20250310	142100	38344791	1851	1851	1851	1851	0
292	20250310	142000	38344791	1851	1851	1851	1851	0
293	20250310	141900	38344791	1851	1851	1851	1851	0
294	20250310	141800	38344791	1851	1851	1851	1851	0
295	20250310	141700	38344791	1851	1851	1851	1851	0
296	20250310	141600	38344791	1851	1851	1851	1851	1
297	20250310	141500	38342940	1862	1862	1862	1862	0
298	20250310	141400	38342940	1862	1862	1862	1862	0
299	20250310	141300	38342940	1862	1862	1862	1862	0
300	20250310	141200	38342940	1862	1862	1862	1862	0
301	20250310	141100	38342940	1862	1862	1862	1862	0
302	20250310	141000	38342940	1862	1862	1862	1862	0
303	20250310	140900	38342940	1862	1862	1862	1862	0
304	20250310	140800	38342940	1862	1862	1862	1862	0
305	20250310	140700	38342940	1862	1862	1862	1862	0
306	20250310	140600	38342940	1862	1862	1862	1862	0
307	20250310	140500	38342940	1862	1862	1862	1862	0
308	20250310	140400	38342940	1862	1862	1862	1862	0
309	20250310	140300	38342940	1862	1862	1862	1862	0
310	20250310	140200	38342940	1862	1862	1862	1862	0
311	20250310	140100	38342940	1862	1862	1862	1862	0
312	20250310	140000	38342940	1862	1862	1862	1862	0
313	20250310	135900	38342940	1862	1862	1862	1862	0
314	20250310	135800	38342940	1862	1862	1862	1862	0
315	20250310	135700	38342940	1862	1862	1862	1862	0
316	20250310	135600	38342940	1862	1862	1862	1862	0
317	20250310	135500	38342940	1862	1862	1862	1862	0
318	20250310	135400	38342940	1862	1862	1862	1862	0
319	20250310	135300	38342940	1862	1862	1862	1862	0
320	20250310	135200	38342940	1862	1862	1862	1862	0
321	20250310	135100	38342940	1862	1862	1862	1862	0
322	20250310	135000	38342940	1862	1862	1862	1862	0
323	20250310	134900	38342940	1862	1862	1862	1862	0
324	20250310	134800	38342940	1862	1862	1862	1862	0
325	20250310	134700	38342940	1862	1862	1862	1862	0
326	20250310	134600	38342940	1862	1862	1862	1862	88
327	20250310	134500	38179084	1862	1862	1862	1862	0
328	20250310	134400	38179084	1862	1862	1862	1862	0
329	20250310	134300	38179084	1862	1862	1862	1862	0
330	20250310	134200	38179084	1862	1862	1862	1862	13
331	20250310	134100	38154878	1862	1862	1862	1862	0
332	20250310	134000	38154878	1862	1862	1862	1862	0
333	20250310	133900	38154878	1862	1862	1862	1862	0
334	20250310	133800	38154878	1862	1862	1862	1862	0
335	20250310	133700	38154878	1862	1862	1862	1862	0
336	20250310	133600	38154878	1862	1862	1862	1862	0
337	20250310	133500	38154878	1862	1862	1862	1862	1
338	20250310	133400	38153016	1850	1850	1850	1850	0
339	20250310	133300	38153016	1850	1850	1850	1850	0
340	20250310	133200	38153016	1850	1850	1850	1850	0
341	20250310	133100	38153016	1850	1852	1852	1850	8412
342	20250310	133000	22589368	1853	1853	1853	1853	0
343	20250310	132900	22589368	1853	1853	1853	1853	0
344	20250310	132800	22589368	1853	1853	1853	1853	0
345	20250310	132700	22589368	1853	1853	1853	1853	0
346	20250310	132600	22589368	1853	1853	1853	1853	0
347	20250310	132500	22589368	1853	1853	1853	1853	0
348	20250310	132400	22589368	1853	1853	1853	1853	0
349	20250310	132300	22589368	1853	1853	1853	1853	0
350	20250310	132200	22589368	1853	1853	1853	1853	0
351	20250310	132100	22589368	1853	1853	1853	1853	0
352	20250310	132000	22589368	1853	1853	1853	1853	0
353	20250310	131900	22589368	1853	1853	1853	1853	2
354	20250310	131800	22585662	1853	1853	1853	1853	0
355	20250310	131700	22585662	1853	1853	1853	1853	0
356	20250310	131600	22585662	1853	1856	1856	1853	1900
357	20250310	131500	19063241	1855	1855	1855	1855	0
358	20250310	131400	19063241	1855	1855	1855	1855	0
359	20250310	131300	19063241	1855	1855	1855	1855	0
360	20250310	131200	19063241	1855	1855	1855	1855	0
361	20250310	131100	19063241	1855	1855	1855	1855	0
362	20250310	131000	19063241	1855	1855	1855	1855	0
363	20250310	130900	19063241	1855	1855	1855	1855	9
364	20250310	130800	19046546	1860	1861	1861	1857	1046
365	20250310	130700	17100980	1861	1861	1861	1861	1
366	20250310	130600	17099119	1855	1855	1855	1855	0
367	20250310	130500	17099119	1855	1855	1855	1855	0
368	20250310	130400	17099119	1855	1855	1855	1855	0
369	20250310	130300	17099119	1855	1855	1855	1855	0
370	20250310	130200	17099119	1855	1855	1855	1855	0
371	20250310	130100	17099119	1855	1855	1855	1855	0
372	20250310	130000	17099119	1855	1855	1855	1855	0
373	20250310	125900	17099119	1855	1855	1855	1855	0
374	20250310	125800	17099119	1855	1855	1855	1855	0
375	20250310	125700	17099119	1855	1855	1855	1855	0
376	20250310	125600	17099119	1855	1855	1855	1855	0
377	20250310	125500	17099119	1855	1855	1855	1855	0
378	20250310	125400	17099119	1855	1855	1855	1855	0
379	20250310	125300	17099119	1855	1855	1855	1855	0
380	20250310	125200	17099119	1855	1855	1855	1855	0
381	20250310	125100	17099119	1855	1855	1855	1855	0
382	20250310	125000	17099119	1855	1855	1855	1855	0
383	20250310	124900	17099119	1855	1855	1855	1855	0
384	20250310	124800	17099119	1855	1855	1855	1855	0
385	20250310	124700	17099119	1855	1855	1855	1855	0
386	20250310	124600	17099119	1855	1855	1855	1855	0
387	20250310	124500	17099119	1855	1855	1855	1855	0
388	20250310	124400	17099119	1855	1855	1855	1855	0
389	20250310	124300	17099119	1855	1859	1859	1855	200
390	20250310	124200	16727369	1859	1859	1859	1859	0
391	20250310	124100	16727369	1859	1859	1859	1859	0
392	20250310	124000	16727369	1859	1859	1859	1859	0
393	20250310	123900	16727369	1859	1859	1859	1859	0
394	20250310	123800	16727369	1859	1859	1859	1859	0
395	20250310	123700	16727369	1859	1859	1859	1859	0
396	20250310	123600	16727369	1859	1859	1859	1859	0
397	20250310	123500	16727369	1859	1859	1859	1859	0
398	20250310	123400	16727369	1859	1859	1859	1859	0
399	20250310	123300	16727369	1859	1859	1859	1859	0
400	20250310	123200	16727369	1859	1859	1859	1859	0
401	20250310	123100	16727369	1859	1859	1859	1859	0
402	20250310	123000	16727369	1859	1859	1859	1859	0
403	20250310	122900	16727369	1859	1859	1859	1859	0
404	20250310	122800	16727369	1859	1859	1859	1859	0
405	20250310	122700	16727369	1859	1859	1859	1859	0
406	20250310	122600	16727369	1859	1859	1859	1859	0
407	20250310	122500	16727369	1859	1859	1859	1859	1
408	20250310	122400	16725510	1859	1859	1859	1859	0
409	20250310	122300	16725510	1859	1859	1859	1859	0
410	20250310	122200	16725510	1859	1859	1859	1859	0
411	20250310	122100	16725510	1859	1859	1859	1859	0
412	20250310	122000	16725510	1859	1859	1859	1859	0
413	20250310	121900	16725510	1859	1859	1859	1859	0
414	20250310	121800	16725510	1859	1860	1860	1859	45
415	20250310	121700	16641848	1872	1872	1872	1872	0
416	20250310	121600	16641848	1872	1872	1872	1872	0
417	20250310	121500	16641848	1872	1872	1872	1872	0
418	20250310	121400	16641848	1872	1872	1872	1872	0
419	20250310	121300	16641848	1872	1872	1872	1872	0
420	20250310	121200	16641848	1872	1872	1872	1872	0
421	20250310	121100	16641848	1872	1872	1872	1872	0
422	20250310	121000	16641848	1872	1872	1872	1872	0
423	20250310	120900	16641848	1872	1872	1872	1872	0
424	20250310	120800	16641848	1872	1872	1872	1872	0
425	20250310	120700	16641848	1872	1872	1872	1872	0
426	20250310	120600	16641848	1872	1861	1872	1861	50
427	20250310	120500	16548319	1861	1861	1861	1861	0
428	20250310	120400	16548319	1861	1861	1861	1861	0
429	20250310	120300	16548319	1861	1861	1861	1861	0
430	20250310	120200	16548319	1861	1861	1861	1861	1
431	20250310	120100	16546458	1872	1872	1872	1872	0
432	20250310	120000	16546458	1872	1872	1872	1872	0
433	20250310	115900	16546458	1872	1872	1872	1872	1
434	20250310	115800	16544586	1859	1859	1859	1859	0
435	20250310	115700	16544586	1859	1859	1859	1859	0
436	20250310	115600	16544586	1859	1859	1859	1859	0
437	20250310	115500	16544586	1859	1859	1859	1859	0
438	20250310	115400	16544586	1859	1859	1859	1859	0
439	20250310	115300	16544586	1859	1859	1859	1859	0
440	20250310	115200	16544586	1859	1859	1859	1859	0
441	20250310	115100	16544586	1859	1859	1859	1859	0
442	20250310	115000	16544586	1859	1859	1859	1859	0
443	20250310	114900	16544586	1859	1859	1859	1859	0
444	20250310	114800	16544586	1859	1859	1859	1859	500
445	20250310	114700	15615086	1859	1859	1859	1859	0
446	20250310	114600	15615086	1859	1859	1859	1859	0
447	20250310	114500	15615086	1859	1859	1859	1859	0
448	20250310	114400	15615086	1859	1859	1859	1859	0
449	20250310	114300	15615086	1859	1859	1859	1859	0
450	20250310	114200	15615086	1859	1859	1859	1859	0
451	20250310	114100	15615086	1859	1859	1859	1859	0
452	20250310	114000	15615086	1859	1859	1859	1859	0
453	20250310	113900	15615086	1859	1859	1859	1859	0
454	20250310	113800	15615086	1859	1859	1859	1859	0
455	20250310	113700	15615086	1859	1859	1859	1859	0
456	20250310	113600	15615086	1859	1859	1859	1859	0
457	20250310	113500	15615086	1859	1859	1859	1859	0
458	20250310	113400	15615086	1859	1859	1859	1859	0
459	20250310	113300	15615086	1859	1859	1859	1859	0
460	20250310	113200	15615086	1859	1859	1859	1859	0
461	20250310	113100	15615086	1859	1859	1859	1859	0
462	20250310	113000	15615086	1859	1859	1859	1859	0
463	20250310	112900	15615086	1859	1859	1859	1859	0
464	20250310	112800	15615086	1859	1859	1859	1859	0
465	20250310	112700	15615086	1859	1859	1859	1859	0
466	20250310	112600	15615086	1859	1859	1859	1859	0
467	20250310	112500	15615086	1859	1859	1859	1859	253
468	20250310	112400	15144759	1859	1859	1859	1859	0
469	20250310	112300	15144759	1859	1859	1859	1859	0
470	20250310	112200	15144759	1859	1859	1859	1859	0
471	20250310	112100	15144759	1859	1859	1859	1859	0
472	20250310	112000	15144759	1859	1859	1859	1859	0
473	20250310	111900	15144759	1859	1859	1859	1859	23
474	20250310	111800	15102002	1859	1859	1859	1859	0
475	20250310	111700	15102002	1859	1859	1859	1859	14
476	20250310	111600	15075976	1859	1859	1859	1859	1
477	20250310	111500	15074117	1859	1859	1859	1859	10
478	20250310	111400	15055527	1859	1859	1859	1859	0
479	20250310	111300	15055527	1859	1859	1859	1859	0
480	20250310	111200	15055527	1859	1859	1859	1859	0
481	20250310	111100	15055527	1859	1859	1859	1859	100
482	20250310	111000	14869627	1859	1859	1859	1859	0
483	20250310	110900	14869627	1859	1859	1859	1859	0
484	20250310	110800	14869627	1859	1859	1859	1859	0
485	20250310	110700	14869627	1859	1859	1859	1859	0
486	20250310	110600	14869627	1859	1859	1859	1859	0
487	20250310	110500	14869627	1859	1859	1859	1859	0
488	20250310	110400	14869627	1859	1859	1859	1859	0
489	20250310	110300	14869627	1859	1859	1859	1859	0
490	20250310	110200	14869627	1859	1859	1859	1859	0
491	20250310	110100	14869627	1859	1859	1859	1859	700
492	20250310	110000	13568327	1859	1859	1859	1859	0
493	20250310	105900	13568327	1859	1859	1859	1859	0
494	20250310	105800	13568327	1859	1859	1859	1859	0
495	20250310	105700	13568327	1859	1859	1859	1859	0
496	20250310	105600	13568327	1859	1859	1859	1859	0
497	20250310	105500	13568327	1859	1859	1859	1859	0
498	20250310	105400	13568327	1859	1859	1859	1859	0
499	20250310	105300	13568327	1859	1859	1859	1859	0
500	20250310	105200	13568327	1859	1859	1859	1859	0
501	20250310	105100	13568327	1859	1859	1859	1859	0
502	20250310	105000	13568327	1859	1859	1859	1859	0
503	20250310	104900	13568327	1859	1859	1859	1859	0
504	20250310	104800	13568327	1859	1859	1859	1859	1
505	20250310	104700	13566468	1850	1850	1850	1850	1
506	20250310	104600	13564618	1850	1850	1850	1850	0
507	20250310	104500	13564618	1850	1850	1850	1850	0
508	20250310	104400	13564618	1850	1850	1850	1850	0
509	20250310	104300	13564618	1850	1850	1850	1850	0
510	20250310	104200	13564618	1850	1850	1850	1850	0
511	20250310	104100	13564618	1850	1850	1850	1850	0
512	20250310	104000	13564618	1850	1855	1855	1850	3065
513	20250310	103900	7894066	1859	1859	1859	1859	0
514	20250310	103800	7894066	1859	1859	1859	1859	0
515	20250310	103700	7894066	1859	1859	1859	1859	0
516	20250310	103600	7894066	1859	1859	1859	1859	0
517	20250310	103500	7894066	1859	1859	1859	1859	0
518	20250310	103400	7894066	1859	1859	1859	1859	0
519	20250310	103300	7894066	1859	1859	1859	1859	0
520	20250310	103200	7894066	1859	1859	1859	1859	0
521	20250310	103100	7894066	1859	1859	1859	1859	0
522	20250310	103000	7894066	1859	1859	1859	1859	0
523	20250310	102900	7894066	1859	1859	1859	1859	31
524	20250310	102800	7836437	1859	1859	1859	1859	0
525	20250310	102700	7836437	1859	1859	1859	1859	0
526	20250310	102600	7836437	1859	1859	1859	1859	0
527	20250310	102500	7836437	1859	1859	1859	1859	0
528	20250310	102400	7836437	1859	1859	1859	1859	0
529	20250310	102300	7836437	1859	1859	1859	1859	0
530	20250310	102200	7836437	1859	1859	1859	1859	0
531	20250310	102100	7836437	1859	1859	1859	1859	0
532	20250310	102000	7836437	1859	1859	1859	1859	0
533	20250310	101900	7836437	1859	1859	1859	1859	0
534	20250310	101800	7836437	1859	1859	1859	1859	0
535	20250310	101700	7836437	1859	1859	1859	1859	0
536	20250310	101600	7836437	1859	1859	1859	1859	0
537	20250310	101500	7836437	1859	1859	1859	1859	0
538	20250310	101400	7836437	1859	1859	1859	1859	0
539	20250310	101300	7836437	1859	1859	1859	1859	0
540	20250310	101200	7836437	1859	1859	1859	1859	0
541	20250310	101100	7836437	1859	1859	1859	1859	0
542	20250310	101000	7836437	1859	1859	1859	1859	0
543	20250310	100900	7836437	1859	1859	1859	1859	0
544	20250310	100800	7836437	1859	1859	1859	1859	2
545	20250310	100700	7832719	1859	1859	1859	1859	2
546	20250310	100600	7829001	1859	1859	1859	1859	0
547	20250310	100500	7829001	1859	1859	1859	1859	0
548	20250310	100400	7829001	1859	1859	1859	1859	0
549	20250310	100300	7829001	1859	1859	1859	1859	0
550	20250310	100200	7829001	1859	1859	1859	1859	0
551	20250310	100100	7829001	1859	1859	1859	1859	0
552	20250310	100000	7829001	1859	1859	1859	1859	0
553	20250310	095900	7829001	1859	1859	1859	1859	0
554	20250310	095800	7829001	1859	1859	1859	1859	0
555	20250310	095700	7829001	1859	1859	1859	1859	0
556	20250310	095600	7829001	1859	1858	1859	1858	300
557	20250310	095500	7271322	1858	1858	1858	1858	0
558	20250310	095400	7271322	1858	1858	1858	1858	0
559	20250310	095300	7271322	1858	1858	1858	1858	378
560	20250310	095200	6568998	1859	1858	1859	1858	272
561	20250310	095100	6063620	1859	1859	1859	1859	1028
562	20250310	095000	4152568	1859	1858	1859	1858	1385
563	20250310	094900	1579205	1854	1854	1854	1854	0
564	20250310	094800	1579205	1854	1854	1854	1854	0
565	20250310	094700	1579205	1854	1854	1854	1854	0
566	20250310	094600	1579205	1854	1854	1854	1854	0
567	20250310	094500	1579205	1854	1854	1854	1854	0
568	20250310	094400	1579205	1854	1854	1854	1854	0
569	20250310	094300	1579205	1854	1854	1854	1854	0
570	20250310	094200	1579205	1854	1854	1854	1854	0
571	20250310	094100	1579205	1854	1854	1854	1854	0
572	20250310	094000	1579205	1854	1854	1854	1854	11
573	20250310	093900	1558811	1854	1854	1854	1854	570
574	20250310	093800	502031	1850	1850	1850	1850	0
575	20250310	093700	502031	1850	1850	1850	1850	0
576	20250310	093600	502031	1850	1850	1850	1850	0
577	20250310	093500	502031	1850	1850	1850	1850	0
578	20250310	093400	502031	1850	1850	1850	1850	0
579	20250310	093300	502031	1850	1850	1850	1850	0
580	20250310	093200	502031	1850	1850	1850	1850	0
581	20250310	093100	502031	1850	1850	1850	1850	0
582	20250310	093000	502031	1850	1850	1850	1850	0
583	20250310	092900	502031	1850	1850	1850	1850	0
584	20250310	092800	502031	1850	1850	1850	1850	0
585	20250310	092700	502031	1850	1850	1850	1850	0
586	20250310	092600	502031	1850	1850	1850	1850	0
587	20250310	092500	502031	1850	1850	1850	1850	0
588	20250310	092400	502031	1850	1850	1850	1850	0
589	20250310	092300	502031	1850	1850	1850	1850	0
590	20250310	092200	502031	1850	1850	1850	1850	0
591	20250310	092100	502031	1850	1850	1850	1850	0
592	20250310	092000	502031	1850	1850	1850	1850	0
593	20250310	091900	502031	1850	1850	1850	1850	0
594	20250310	091800	502031	1850	1850	1850	1850	0
595	20250310	091700	502031	1850	1850	1850	1850	0
596	20250310	091600	502031	1850	1850	1850	1850	0
597	20250310	091500	502031	1850	1850	1850	1850	0
598	20250310	091400	502031	1850	1850	1850	1850	19
599	20250310	091300	466881	1850	1850	1850	1850	0
600	20250310	091200	466881	1850	1853	1853	1850	60
601	20250310	091100	355818	1853	1853	1853	1853	0
602	20250310	091000	355818	1853	1853	1853	1853	0
603	20250310	090900	355818	1853	1853	1853	1853	0
604	20250310	090800	355818	1853	1853	1853	1853	130
605	20250310	090700	114928	1854	1854	1854	1854	0
606	20250310	090600	114928	1854	1854	1854	1854	0
607	20250310	090500	114928	1854	1854	1854	1854	0
608	20250310	090400	114928	1854	1854	1854	1854	0
609	20250310	090300	114928	1854	1854	1854	1854	0
610	20250310	090200	114928	1854	1854	1854	1854	2
611	20250310	090100	111220	1853	1853	1853	1853	20
612	20250310	090000	74160	1854	1854	1854	1854	40