KissMeData/024800/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	191000	10451525	1850	1850	1850	1850	573
3	20250312	190900	10451525	1850	1850	1850	1850	0
4	20250312	190800	10451525	1850	1850	1850	1850	0
5	20250312	190700	10451525	1850	1850	1850	1850	0
6	20250312	190600	10451525	1850	1850	1850	1850	0
7	20250312	190500	10451525	1850	1850	1850	1850	0
8	20250312	190400	10451525	1850	1850	1850	1850	0
9	20250312	190300	10451525	1850	1850	1850	1850	0
10	20250312	190200	10451525	1850	1850	1850	1850	0
11	20250312	190100	10451525	1850	1850	1850	1850	0
12	20250312	190000	10451525	1850	1850	1850	1850	0
13	20250312	185900	10451525	1850	1850	1850	1850	0
14	20250312	185800	10451525	1850	1850	1850	1850	0
15	20250312	185700	10451525	1850	1850	1850	1850	0
16	20250312	185600	10451525	1850	1850	1850	1850	0
17	20250312	185500	10451525	1850	1850	1850	1850	0
18	20250312	185400	10451525	1850	1850	1850	1850	0
19	20250312	185300	10451525	1850	1850	1850	1850	0
20	20250312	185200	10451525	1850	1850	1850	1850	0
21	20250312	185100	10451525	1850	1850	1850	1850	0
22	20250312	185000	10451525	1850	1850	1850	1850	0
23	20250312	184900	10451525	1850	1850	1850	1850	0
24	20250312	184800	10451525	1850	1850	1850	1850	0
25	20250312	184700	10451525	1850	1850	1850	1850	0
26	20250312	184600	10451525	1850	1850	1850	1850	0
27	20250312	184500	10451525	1850	1850	1850	1850	0
28	20250312	184400	10451525	1850	1850	1850	1850	0
29	20250312	184300	10451525	1850	1850	1850	1850	0
30	20250312	184200	10451525	1850	1850	1850	1850	0
31	20250312	184100	10451525	1850	1850	1850	1850	0
32	20250312	184000	10451525	1850	1850	1850	1850	573
33	20250312	183900	10451525	1850	1850	1850	1850	0
34	20250312	183800	10451525	1850	1850	1850	1850	0
35	20250312	183700	10451525	1850	1850	1850	1850	0
36	20250312	183600	10451525	1850	1850	1850	1850	0
37	20250312	183500	10451525	1850	1850	1850	1850	0
38	20250312	183400	10451525	1850	1850	1850	1850	0
39	20250312	183300	10451525	1850	1850	1850	1850	0
40	20250312	183200	10451525	1850	1850	1850	1850	0
41	20250312	183100	10451525	1850	1850	1850	1850	0
42	20250312	183000	10451525	1850	1850	1850	1850	0
43	20250312	182900	10451525	1850	1850	1850	1850	0
44	20250312	182800	10451525	1850	1850	1850	1850	0
45	20250312	182700	10451525	1850	1850	1850	1850	0
46	20250312	182600	10451525	1850	1850	1850	1850	0
47	20250312	182500	10451525	1850	1850	1850	1850	0
48	20250312	182400	10451525	1850	1850	1850	1850	0
49	20250312	182300	10451525	1850	1850	1850	1850	0
50	20250312	182200	10451525	1850	1850	1850	1850	0
51	20250312	182100	10451525	1850	1850	1850	1850	0
52	20250312	182000	10451525	1850	1850	1850	1850	0
53	20250312	181900	10451525	1850	1850	1850	1850	0
54	20250312	181800	10451525	1850	1850	1850	1850	0
55	20250312	181700	10451525	1850	1850	1850	1850	0
56	20250312	181600	10451525	1850	1850	1850	1850	0
57	20250312	181500	10451525	1850	1850	1850	1850	0
58	20250312	181400	10451525	1850	1850	1850	1850	0
59	20250312	181300	10451525	1850	1850	1850	1850	0
60	20250312	181200	10451525	1850	1850	1850	1850	0
61	20250312	181100	10451525	1850	1850	1850	1850	0
62	20250312	181000	10451525	1850	1850	1850	1850	573
63	20250312	180900	10451525	1850	1850	1850	1850	0
64	20250312	180800	10451525	1850	1850	1850	1850	0
65	20250312	180700	10451525	1850	1850	1850	1850	0
66	20250312	180600	10451525	1850	1850	1850	1850	0
67	20250312	180500	10451525	1850	1850	1850	1850	0
68	20250312	180400	10451525	1850	1850	1850	1850	0
69	20250312	180300	10451525	1850	1850	1850	1850	0
70	20250312	180200	10451525	1850	1850	1850	1850	0
71	20250312	180100	10451525	1850	1850	1850	1850	0
72	20250312	180000	10451525	1850	1850	1850	1850	0
73	20250312	175900	10451525	1850	1850	1850	1850	0
74	20250312	175800	10451525	1850	1850	1850	1850	0
75	20250312	175700	10451525	1850	1850	1850	1850	0
76	20250312	175600	10451525	1850	1850	1850	1850	0
77	20250312	175500	10451525	1850	1850	1850	1850	0
78	20250312	175400	10451525	1850	1850	1850	1850	0
79	20250312	175300	10451525	1850	1850	1850	1850	0
80	20250312	175200	10451525	1850	1850	1850	1850	0
81	20250312	175100	10451525	1850	1850	1850	1850	0
82	20250312	175000	10451525	1850	1850	1850	1850	0
83	20250312	174900	10451525	1850	1850	1850	1850	0
84	20250312	174800	10451525	1850	1850	1850	1850	0
85	20250312	174700	10451525	1850	1850	1850	1850	0
86	20250312	174600	10451525	1850	1850	1850	1850	0
87	20250312	174500	10451525	1850	1850	1850	1850	0
88	20250312	174400	10451525	1850	1850	1850	1850	0
89	20250312	174300	10451525	1850	1850	1850	1850	0
90	20250312	174200	10451525	1850	1850	1850	1850	0
91	20250312	174100	10451525	1850	1850	1850	1850	0
92	20250312	174000	10451525	1850	1850	1850	1850	573
93	20250312	173900	10451525	1850	1850	1850	1850	0
94	20250312	173800	10451525	1850	1850	1850	1850	0
95	20250312	173700	10451525	1850	1850	1850	1850	0
96	20250312	173600	10451525	1850	1850	1850	1850	0
97	20250312	173500	10451525	1850	1850	1850	1850	0
98	20250312	173400	10451525	1850	1850	1850	1850	0
99	20250312	173300	10451525	1850	1850	1850	1850	0
100	20250312	173200	10451525	1850	1850	1850	1850	0
101	20250312	173100	10451525	1850	1850	1850	1850	0
102	20250312	173000	10451525	1850	1850	1850	1850	0
103	20250312	172900	10451525	1850	1850	1850	1850	0
104	20250312	172800	10451525	1850	1850	1850	1850	0
105	20250312	172700	10451525	1850	1850	1850	1850	0
106	20250312	172600	10451525	1850	1850	1850	1850	0
107	20250312	172500	10451525	1850	1850	1850	1850	0
108	20250312	172400	10451525	1850	1850	1850	1850	0
109	20250312	172300	10451525	1850	1850	1850	1850	0
110	20250312	172200	10451525	1850	1850	1850	1850	0
111	20250312	172100	10451525	1850	1850	1850	1850	0
112	20250312	172000	10451525	1850	1850	1850	1850	0
113	20250312	171900	10451525	1850	1850	1850	1850	0
114	20250312	171800	10451525	1850	1850	1850	1850	0
115	20250312	171700	10451525	1850	1850	1850	1850	0
116	20250312	171600	10451525	1850	1850	1850	1850	0
117	20250312	171500	10451525	1850	1850	1850	1850	0
118	20250312	171400	10451525	1850	1850	1850	1850	0
119	20250312	171300	10451525	1850	1850	1850	1850	0
120	20250312	171200	10451525	1850	1850	1850	1850	0
121	20250312	171100	10451525	1850	1850	1850	1850	0
122	20250312	171000	10451525	1850	1850	1850	1850	573
123	20250312	170900	10451525	1850	1850	1850	1850	0
124	20250312	170800	10451525	1850	1850	1850	1850	0
125	20250312	170700	10451525	1850	1850	1850	1850	0
126	20250312	170600	10451525	1850	1850	1850	1850	0
127	20250312	170500	10451525	1850	1850	1850	1850	0
128	20250312	170400	10451525	1850	1850	1850	1850	0
129	20250312	170300	10451525	1850	1850	1850	1850	0
130	20250312	170200	10451525	1850	1850	1850	1850	0
131	20250312	170100	10451525	1850	1850	1850	1850	0
132	20250312	170000	10451525	1850	1850	1850	1850	0
133	20250312	165900	10451525	1850	1850	1850	1850	0
134	20250312	165800	10451525	1850	1850	1850	1850	0
135	20250312	165700	10451525	1850	1850	1850	1850	0
136	20250312	165600	10451525	1850	1850	1850	1850	0
137	20250312	165500	10451525	1850	1850	1850	1850	0
138	20250312	165400	10451525	1850	1850	1850	1850	0
139	20250312	165300	10451525	1850	1850	1850	1850	0
140	20250312	165200	10451525	1850	1850	1850	1850	0
141	20250312	165100	10451525	1850	1850	1850	1850	0
142	20250312	165000	10451525	1850	1850	1850	1850	0
143	20250312	164900	10451525	1850	1850	1850	1850	0
144	20250312	164800	10451525	1850	1850	1850	1850	0
145	20250312	164700	10451525	1850	1850	1850	1850	0
146	20250312	164600	10451525	1850	1850	1850	1850	0
147	20250312	164500	10451525	1850	1850	1850	1850	0
148	20250312	164400	10451525	1850	1850	1850	1850	0
149	20250312	164300	10451525	1850	1850	1850	1850	0
150	20250312	164200	10451525	1850	1850	1850	1850	0
151	20250312	164100	10451525	1850	1850	1850	1850	0
152	20250312	164000	10451525	1850	1850	1850	1850	573
153	20250312	163900	10451525	1850	1850	1850	1850	0
154	20250312	163800	10451525	1850	1850	1850	1850	0
155	20250312	163700	10451525	1850	1850	1850	1850	0
156	20250312	163600	10451525	1850	1850	1850	1850	0
157	20250312	163500	10451525	1850	1850	1850	1850	0
158	20250312	163400	10451525	1850	1850	1850	1850	0
159	20250312	163300	10451525	1850	1850	1850	1850	0
160	20250312	163200	10451525	1850	1850	1850	1850	0
161	20250312	163100	10451525	1850	1850	1850	1850	0
162	20250312	163000	10451525	1850	1850	1850	1850	0
163	20250312	162900	10451525	1850	1850	1850	1850	0
164	20250312	162800	10451525	1850	1850	1850	1850	0
165	20250312	162700	10451525	1850	1850	1850	1850	0
166	20250312	162600	10451525	1850	1850	1850	1850	0
167	20250312	162500	10451525	1850	1850	1850	1850	0
168	20250312	162400	10451525	1850	1850	1850	1850	0
169	20250312	162300	10451525	1850	1850	1850	1850	0
170	20250312	162200	10451525	1850	1850	1850	1850	0
171	20250312	162100	10451525	1850	1850	1850	1850	0
172	20250312	162000	10451525	1850	1850	1850	1850	0
173	20250312	161900	10451525	1850	1850	1850	1850	0
174	20250312	161800	10451525	1850	1850	1850	1850	0
175	20250312	161700	10451525	1850	1850	1850	1850	0
176	20250312	161600	10451525	1850	1850	1850	1850	0
177	20250312	161500	10451525	1850	1850	1850	1850	0
178	20250312	161400	10451525	1850	1850	1850	1850	0
179	20250312	161300	10451525	1850	1850	1850	1850	0
180	20250312	161200	10451525	1850	1850	1850	1850	0
181	20250312	161100	10451525	1850	1850	1850	1850	0
182	20250312	161000	10451525	1850	1850	1850	1850	573
183	20250312	160900	10451525	1850	1850	1850	1850	0
184	20250312	160800	10451525	1850	1850	1850	1850	0
185	20250312	160700	10451525	1850	1850	1850	1850	0
186	20250312	160600	10451525	1850	1850	1850	1850	0
187	20250312	160500	10451525	1850	1850	1850	1850	0
188	20250312	160400	10451525	1850	1850	1850	1850	0
189	20250312	160300	10451525	1850	1850	1850	1850	0
190	20250312	160200	10451525	1850	1850	1850	1850	0
191	20250312	160100	10451525	1850	1850	1850	1850	0
192	20250312	160000	10451525	1850	1850	1850	1850	0
193	20250312	155900	10451525	1850	1850	1850	1850	0
194	20250312	155800	10451525	1850	1850	1850	1850	0
195	20250312	155700	10451525	1850	1850	1850	1850	0
196	20250312	155600	10451525	1850	1850	1850	1850	0
197	20250312	155500	10451525	1850	1850	1850	1850	0
198	20250312	155400	10451525	1850	1850	1850	1850	0
199	20250312	155300	10451525	1850	1850	1850	1850	0
200	20250312	155200	10451525	1850	1850	1850	1850	0
201	20250312	155100	10451525	1850	1850	1850	1850	0
202	20250312	155000	10451525	1850	1850	1850	1850	0
203	20250312	154900	10451525	1850	1850	1850	1850	0
204	20250312	154800	10451525	1850	1850	1850	1850	0
205	20250312	154700	10451525	1850	1850	1850	1850	0
206	20250312	154600	10451525	1850	1850	1850	1850	0
207	20250312	154500	10451525	1850	1850	1850	1850	0
208	20250312	154400	10451525	1850	1850	1850	1850	0
209	20250312	154300	10451525	1850	1850	1850	1850	0
210	20250312	154200	10451525	1850	1850	1850	1850	0
211	20250312	154100	10451525	1850	1850	1850	1850	0
212	20250312	154000	10451525	1850	1850	1850	1850	573
213	20250312	153900	10451525	1850	1850	1850	1850	0
214	20250312	153800	10451525	1850	1850	1850	1850	0
215	20250312	153700	10451525	1850	1850	1850	1850	0
216	20250312	153600	10451525	1850	1850	1850	1850	0
217	20250312	153500	10451525	1850	1850	1850	1850	0
218	20250312	153400	10451525	1850	1850	1850	1850	0
219	20250312	153300	10451525	1850	1850	1850	1850	0
220	20250312	153200	10451525	1850	1850	1850	1850	0
221	20250312	153100	10451525	1850	1850	1850	1850	0
222	20250312	153000	10451525	1850	1850	1850	1850	573
223	20250312	152900	9391475	1859	1859	1859	1859	0
224	20250312	152800	9391475	1859	1859	1859	1859	0
225	20250312	152700	9391475	1859	1859	1859	1859	0
226	20250312	152600	9391475	1859	1859	1859	1859	0
227	20250312	152500	9391475	1859	1859	1859	1859	0
228	20250312	152400	9391475	1859	1859	1859	1859	0
229	20250312	152300	9391475	1859	1859	1859	1859	0
230	20250312	152200	9391475	1859	1859	1859	1859	0
231	20250312	152100	9391475	1859	1859	1859	1859	0
232	20250312	152000	9391475	1859	1859	1859	1859	0
233	20250312	151900	9391475	1859	1859	1859	1859	0
234	20250312	151800	9391475	1859	1859	1859	1859	0
235	20250312	151700	9391475	1859	1859	1859	1859	0
236	20250312	151600	9391475	1859	1859	1859	1859	1
237	20250312	151500	9389616	1849	1849	1849	1849	0
238	20250312	151400	9389616	1849	1849	1849	1849	0
239	20250312	151300	9389616	1849	1849	1849	1849	0
240	20250312	151200	9389616	1849	1849	1849	1849	0
241	20250312	151100	9389616	1849	1849	1849	1849	0
242	20250312	151000	9389616	1849	1849	1849	1849	0
243	20250312	150900	9389616	1849	1849	1849	1849	0
244	20250312	150800	9389616	1849	1849	1849	1849	0
245	20250312	150700	9389616	1849	1849	1849	1849	5
246	20250312	150600	9380371	1859	1859	1859	1859	5
247	20250312	150500	9371076	1859	1859	1859	1859	0
248	20250312	150400	9371076	1859	1859	1859	1859	0
249	20250312	150300	9371076	1859	1859	1859	1859	100
250	20250312	150200	9185176	1849	1849	1849	1849	8
251	20250312	150100	9170384	1849	1849	1849	1849	0
252	20250312	150000	9170384	1849	1849	1849	1849	0
253	20250312	145900	9170384	1849	1849	1849	1849	0
254	20250312	145800	9170384	1849	1849	1849	1849	0
255	20250312	145700	9170384	1849	1849	1849	1849	0
256	20250312	145600	9170384	1849	1849	1849	1849	0
257	20250312	145500	9170384	1849	1849	1849	1849	0
258	20250312	145400	9170384	1849	1849	1849	1849	0
259	20250312	145300	9170384	1849	1849	1849	1849	0
260	20250312	145200	9170384	1849	1849	1849	1849	0
261	20250312	145100	9170384	1849	1849	1849	1849	0
262	20250312	145000	9170384	1849	1849	1849	1849	0
263	20250312	144900	9170384	1849	1849	1849	1849	0
264	20250312	144800	9170384	1849	1849	1849	1849	0
265	20250312	144700	9170384	1849	1851	1851	1849	3000
266	20250312	144600	3619617	1860	1860	1860	1860	0
267	20250312	144500	3619617	1860	1860	1860	1860	0
268	20250312	144400	3619617	1860	1860	1860	1860	0
269	20250312	144300	3619617	1860	1860	1860	1860	0
270	20250312	144200	3619617	1860	1860	1860	1860	0
271	20250312	144100	3619617	1860	1860	1860	1860	0
272	20250312	144000	3619617	1860	1860	1860	1860	0
273	20250312	143900	3619617	1860	1860	1860	1860	0
274	20250312	143800	3619617	1860	1860	1860	1860	0
275	20250312	143700	3619617	1860	1860	1860	1860	0
276	20250312	143600	3619617	1860	1860	1860	1860	0
277	20250312	143500	3619617	1860	1860	1860	1860	0
278	20250312	143400	3619617	1860	1860	1860	1860	0
279	20250312	143300	3619617	1860	1860	1860	1860	0
280	20250312	143200	3619617	1860	1860	1860	1860	0
281	20250312	143100	3619617	1860	1860	1860	1860	0
282	20250312	143000	3619617	1860	1860	1860	1860	13
283	20250312	142900	3595437	1850	1850	1850	1850	0
284	20250312	142800	3595437	1850	1850	1850	1850	0
285	20250312	142700	3595437	1850	1850	1850	1850	0
286	20250312	142600	3595437	1850	1850	1850	1850	0
287	20250312	142500	3595437	1850	1850	1850	1850	0
288	20250312	142400	3595437	1850	1850	1850	1850	0
289	20250312	142300	3595437	1850	1850	1850	1850	0
290	20250312	142200	3595437	1850	1850	1850	1850	0
291	20250312	142100	3595437	1850	1850	1850	1850	0
292	20250312	142000	3595437	1850	1850	1850	1850	0
293	20250312	141900	3595437	1850	1850	1850	1850	0
294	20250312	141800	3595437	1850	1850	1850	1850	0
295	20250312	141700	3595437	1850	1850	1850	1850	0
296	20250312	141600	3595437	1850	1850	1850	1850	0
297	20250312	141500	3595437	1850	1850	1850	1850	0
298	20250312	141400	3595437	1850	1852	1852	1850	145
299	20250312	141300	3327135	1862	1862	1862	1862	0
300	20250312	141200	3327135	1862	1862	1862	1862	0
301	20250312	141100	3327135	1862	1862	1862	1862	0
302	20250312	141000	3327135	1862	1862	1862	1862	0
303	20250312	140900	3327135	1862	1862	1862	1862	0
304	20250312	140800	3327135	1862	1862	1862	1862	0
305	20250312	140700	3327135	1862	1862	1862	1862	7
306	20250312	140600	3314101	1862	1862	1862	1862	0
307	20250312	140500	3314101	1862	1862	1862	1862	0
308	20250312	140400	3314101	1862	1862	1862	1862	0
309	20250312	140300	3314101	1862	1862	1862	1862	0
310	20250312	140200	3314101	1862	1862	1862	1862	0
311	20250312	140100	3314101	1862	1862	1862	1862	0
312	20250312	140000	3314101	1862	1862	1862	1862	0
313	20250312	135900	3314101	1862	1862	1862	1862	0
314	20250312	135800	3314101	1862	1862	1862	1862	0
315	20250312	135700	3314101	1862	1862	1862	1862	0
316	20250312	135600	3314101	1862	1862	1862	1862	0
317	20250312	135500	3314101	1862	1862	1862	1862	0
318	20250312	135400	3314101	1862	1862	1862	1862	0
319	20250312	135300	3314101	1862	1862	1862	1862	0
320	20250312	135200	3314101	1862	1852	1862	1852	2
321	20250312	135100	3310387	1852	1852	1852	1852	1
322	20250312	135000	3308535	1862	1862	1862	1862	1
323	20250312	134900	3306673	1862	1862	1862	1862	0
324	20250312	134800	3306673	1862	1862	1862	1862	0
325	20250312	134700	3306673	1862	1862	1862	1862	0
326	20250312	134600	3306673	1862	1862	1862	1862	1
327	20250312	134500	3304811	1851	1851	1851	1851	0
328	20250312	134400	3304811	1851	1851	1851	1851	0
329	20250312	134300	3304811	1851	1851	1851	1851	0
330	20250312	134200	3304811	1851	1856	1856	1851	200
331	20250312	134100	2934541	1861	1861	1861	1861	0
332	20250312	134000	2934541	1861	1861	1861	1861	0
333	20250312	133900	2934541	1861	1861	1861	1861	0
334	20250312	133800	2934541	1861	1861	1861	1861	0
335	20250312	133700	2934541	1861	1861	1861	1861	0
336	20250312	133600	2934541	1861	1861	1861	1861	10
337	20250312	133500	2915931	1861	1861	1861	1861	0
338	20250312	133400	2915931	1861	1860	1861	1860	20
339	20250312	133300	2878719	1862	1854	1862	1854	20
340	20250312	133200	2841587	1854	1854	1854	1854	0
341	20250312	133100	2841587	1854	1854	1854	1854	0
342	20250312	133000	2841587	1854	1852	1854	1852	2
343	20250312	132900	2837881	1853	1853	1853	1853	0
344	20250312	132800	2837881	1853	1853	1853	1853	2
345	20250312	132700	2834175	1852	1852	1852	1852	1
346	20250312	132600	2832323	1851	1851	1851	1851	1
347	20250312	132500	2830472	1851	1851	1851	1851	0
348	20250312	132400	2830472	1851	1851	1851	1851	0
349	20250312	132300	2830472	1851	1851	1851	1851	0
350	20250312	132200	2830472	1851	1851	1851	1851	0
351	20250312	132100	2830472	1851	1851	1851	1851	0
352	20250312	132000	2830472	1851	1851	1851	1851	671
353	20250312	131900	1588451	1852	1852	1852	1852	0
354	20250312	131800	1588451	1852	1852	1852	1852	0
355	20250312	131700	1588451	1852	1852	1852	1852	0
356	20250312	131600	1588451	1852	1852	1852	1852	0
357	20250312	131500	1588451	1852	1852	1852	1852	0
358	20250312	131400	1588451	1852	1852	1852	1852	1
359	20250312	131300	1586599	1851	1851	1851	1851	0
360	20250312	131200	1586599	1851	1851	1851	1851	0
361	20250312	131100	1586599	1851	1851	1851	1851	1
362	20250312	131000	1584748	1851	1851	1851	1851	0
363	20250312	130900	1584748	1851	1851	1851	1851	0
364	20250312	130800	1584748	1851	1851	1851	1851	0
365	20250312	130700	1584748	1851	1851	1851	1851	0
366	20250312	130600	1584748	1851	1851	1851	1851	0
367	20250312	130500	1584748	1851	1851	1851	1851	0
368	20250312	130400	1584748	1851	1851	1851	1851	0
369	20250312	130300	1584748	1851	1851	1851	1851	0
370	20250312	130200	1584748	1851	1851	1851	1851	0
371	20250312	130100	1584748	1851	1851	1851	1851	0
372	20250312	130000	1584748	1851	1851	1851	1851	0
373	20250312	125900	1584748	1851	1851	1851	1851	0
374	20250312	125800	1584748	1851	1851	1851	1851	0
375	20250312	125700	1584748	1851	1851	1851	1851	0
376	20250312	125600	1584748	1851	1851	1851	1851	0
377	20250312	125500	1584748	1851	1851	1851	1851	0
378	20250312	125400	1584748	1851	1851	1851	1851	0
379	20250312	125300	1584748	1851	1851	1851	1851	0
380	20250312	125200	1584748	1851	1851	1851	1851	0
381	20250312	125100	1584748	1851	1851	1851	1851	0
382	20250312	125000	1584748	1851	1851	1851	1851	0
383	20250312	124900	1584748	1851	1851	1851	1851	0
384	20250312	124800	1584748	1851	1851	1851	1851	0
385	20250312	124700	1584748	1851	1851	1851	1851	0
386	20250312	124600	1584748	1851	1851	1851	1851	0
387	20250312	124500	1584748	1851	1851	1851	1851	0
388	20250312	124400	1584748	1851	1851	1851	1851	0
389	20250312	124300	1584748	1851	1851	1851	1851	0
390	20250312	124200	1584748	1851	1851	1851	1851	0
391	20250312	124100	1584748	1851	1851	1851	1851	0
392	20250312	124000	1584748	1851	1851	1851	1851	0
393	20250312	123900	1584748	1851	1851	1851	1851	0
394	20250312	123800	1584748	1851	1851	1851	1851	0
395	20250312	123700	1584748	1851	1851	1851	1851	0
396	20250312	123600	1584748	1851	1851	1851	1851	0
397	20250312	123500	1584748	1851	1851	1851	1851	0
398	20250312	123400	1584748	1851	1851	1851	1851	0
399	20250312	123300	1584748	1851	1851	1851	1851	0
400	20250312	123200	1584748	1851	1851	1851	1851	0
401	20250312	123100	1584748	1851	1851	1851	1851	0
402	20250312	123000	1584748	1851	1851	1851	1851	0
403	20250312	122900	1584748	1851	1851	1851	1851	0
404	20250312	122800	1584748	1851	1851	1851	1851	0
405	20250312	122700	1584748	1851	1851	1851	1851	0
406	20250312	122600	1584748	1851	1851	1851	1851	0
407	20250312	122500	1584748	1851	1851	1851	1851	0
408	20250312	122400	1584748	1851	1851	1851	1851	0
409	20250312	122300	1584748	1851	1851	1851	1851	0
410	20250312	122200	1584748	1851	1851	1851	1851	0
411	20250312	122100	1584748	1851	1851	1851	1851	0
412	20250312	122000	1584748	1851	1851	1851	1851	0
413	20250312	121900	1584748	1851	1851	1851	1851	0
414	20250312	121800	1584748	1851	1851	1851	1851	0
415	20250312	121700	1584748	1851	1851	1851	1851	0
416	20250312	121600	1584748	1851	1851	1851	1851	0
417	20250312	121500	1584748	1851	1851	1851	1851	0
418	20250312	121400	1584748	1851	1851	1851	1851	0
419	20250312	121300	1584748	1851	1851	1851	1851	1
420	20250312	121200	1582897	1864	1864	1864	1864	0
421	20250312	121100	1582897	1864	1864	1864	1864	0
422	20250312	121000	1582897	1864	1864	1864	1864	0
423	20250312	120900	1582897	1864	1864	1864	1864	0
424	20250312	120800	1582897	1864	1864	1864	1864	0
425	20250312	120700	1582897	1864	1864	1864	1864	0
426	20250312	120600	1582897	1864	1864	1864	1864	0
427	20250312	120500	1582897	1864	1864	1864	1864	0
428	20250312	120400	1582897	1864	1864	1864	1864	0
429	20250312	120300	1582897	1864	1864	1864	1864	0
430	20250312	120200	1582897	1864	1864	1864	1864	0
431	20250312	120100	1582897	1864	1864	1864	1864	0
432	20250312	120000	1582897	1864	1864	1864	1864	0
433	20250312	115900	1582897	1864	1864	1864	1864	0
434	20250312	115800	1582897	1864	1864	1864	1864	0
435	20250312	115700	1582897	1864	1864	1864	1864	0
436	20250312	115600	1582897	1864	1864	1864	1864	0
437	20250312	115500	1582897	1864	1864	1864	1864	0
438	20250312	115400	1582897	1864	1864	1864	1864	0
439	20250312	115300	1582897	1864	1864	1864	1864	0
440	20250312	115200	1582897	1864	1864	1864	1864	0
441	20250312	115100	1582897	1864	1864	1864	1864	0
442	20250312	115000	1582897	1864	1864	1864	1864	0
443	20250312	114900	1582897	1864	1864	1864	1864	0
444	20250312	114800	1582897	1864	1864	1864	1864	0
445	20250312	114700	1582897	1864	1864	1864	1864	0
446	20250312	114600	1582897	1864	1864	1864	1864	0
447	20250312	114500	1582897	1864	1864	1864	1864	0
448	20250312	114400	1582897	1864	1864	1864	1864	0
449	20250312	114300	1582897	1864	1861	1864	1861	161
450	20250312	114200	1283005	1861	1861	1861	1861	0
451	20250312	114100	1283005	1861	1861	1861	1861	0
452	20250312	114000	1283005	1861	1861	1861	1861	0
453	20250312	113900	1283005	1861	1861	1861	1861	0
454	20250312	113800	1283005	1861	1861	1861	1861	0
455	20250312	113700	1283005	1861	1861	1861	1861	0
456	20250312	113600	1283005	1861	1861	1861	1861	0
457	20250312	113500	1283005	1861	1861	1861	1861	0
458	20250312	113400	1283005	1861	1861	1861	1861	0
459	20250312	113300	1283005	1861	1861	1861	1861	0
460	20250312	113200	1283005	1861	1861	1861	1861	0
461	20250312	113100	1283005	1861	1861	1861	1861	0
462	20250312	113000	1283005	1861	1861	1861	1861	0
463	20250312	112900	1283005	1861	1861	1861	1861	0
464	20250312	112800	1283005	1861	1861	1861	1861	0
465	20250312	112700	1283005	1861	1861	1861	1861	0
466	20250312	112600	1283005	1861	1861	1861	1861	0
467	20250312	112500	1283005	1861	1861	1861	1861	0
468	20250312	112400	1283005	1861	1861	1861	1861	0
469	20250312	112300	1283005	1861	1861	1861	1861	0
470	20250312	112200	1283005	1861	1861	1861	1861	0
471	20250312	112100	1283005	1861	1861	1861	1861	0
472	20250312	112000	1283005	1861	1861	1861	1861	0
473	20250312	111900	1283005	1861	1861	1861	1861	0
474	20250312	111800	1283005	1861	1861	1861	1861	0
475	20250312	111700	1283005	1861	1861	1861	1861	0
476	20250312	111600	1283005	1861	1861	1861	1861	0
477	20250312	111500	1283005	1861	1861	1861	1861	0
478	20250312	111400	1283005	1861	1861	1861	1861	0
479	20250312	111300	1283005	1861	1861	1861	1861	0
480	20250312	111200	1283005	1861	1861	1861	1861	0
481	20250312	111100	1283005	1861	1861	1861	1861	0
482	20250312	111000	1283005	1861	1861	1861	1861	0
483	20250312	110900	1283005	1861	1861	1861	1861	0
484	20250312	110800	1283005	1861	1861	1861	1861	0
485	20250312	110700	1283005	1861	1861	1861	1861	0
486	20250312	110600	1283005	1861	1861	1861	1861	0
487	20250312	110500	1283005	1861	1861	1861	1861	0
488	20250312	110400	1283005	1861	1861	1861	1861	0
489	20250312	110300	1283005	1861	1861	1861	1861	0
490	20250312	110200	1283005	1861	1861	1861	1861	0
491	20250312	110100	1283005	1861	1861	1861	1861	0
492	20250312	110000	1283005	1861	1861	1861	1861	0
493	20250312	105900	1283005	1861	1861	1861	1861	0
494	20250312	105800	1283005	1861	1861	1861	1861	0
495	20250312	105700	1283005	1861	1861	1861	1861	0
496	20250312	105600	1283005	1861	1861	1861	1861	0
497	20250312	105500	1283005	1861	1861	1861	1861	0
498	20250312	105400	1283005	1861	1861	1861	1861	0
499	20250312	105300	1283005	1861	1861	1861	1861	0
500	20250312	105200	1283005	1861	1861	1861	1861	0
501	20250312	105100	1283005	1861	1861	1861	1861	0
502	20250312	105000	1283005	1861	1861	1861	1861	0
503	20250312	104900	1283005	1861	1861	1861	1861	0
504	20250312	104800	1283005	1861	1861	1861	1861	0
505	20250312	104700	1283005	1861	1861	1861	1861	0
506	20250312	104600	1283005	1861	1861	1861	1861	0
507	20250312	104500	1283005	1861	1861	1861	1861	0
508	20250312	104400	1283005	1861	1861	1861	1861	0
509	20250312	104300	1283005	1861	1861	1861	1861	0
510	20250312	104200	1283005	1861	1861	1861	1861	0
511	20250312	104100	1283005	1861	1861	1861	1861	0
512	20250312	104000	1283005	1861	1861	1861	1861	0
513	20250312	103900	1283005	1861	1861	1861	1861	0
514	20250312	103800	1283005	1861	1861	1861	1861	0
515	20250312	103700	1283005	1861	1861	1861	1861	0
516	20250312	103600	1283005	1861	1861	1861	1861	0
517	20250312	103500	1283005	1861	1861	1861	1861	0
518	20250312	103400	1283005	1861	1861	1861	1861	0
519	20250312	103300	1283005	1861	1861	1861	1861	0
520	20250312	103200	1283005	1861	1861	1861	1861	0
521	20250312	103100	1283005	1861	1861	1861	1861	0
522	20250312	103000	1283005	1861	1861	1861	1861	0
523	20250312	102900	1283005	1861	1861	1861	1861	0
524	20250312	102800	1283005	1861	1861	1861	1861	10
525	20250312	102700	1264395	1864	1864	1864	1864	0
526	20250312	102600	1264395	1864	1864	1864	1864	0
527	20250312	102500	1264395	1864	1864	1864	1864	0
528	20250312	102400	1264395	1864	1864	1864	1864	0
529	20250312	102300	1264395	1864	1864	1864	1864	0
530	20250312	102200	1264395	1864	1864	1864	1864	0
531	20250312	102100	1264395	1864	1864	1864	1864	0
532	20250312	102000	1264395	1864	1864	1864	1864	0
533	20250312	101900	1264395	1864	1864	1864	1864	0
534	20250312	101800	1264395	1864	1864	1864	1864	0
535	20250312	101700	1264395	1864	1864	1864	1864	0
536	20250312	101600	1264395	1864	1864	1864	1864	0
537	20250312	101500	1264395	1864	1864	1864	1864	0
538	20250312	101400	1264395	1864	1864	1864	1864	0
539	20250312	101300	1264395	1864	1864	1864	1864	0
540	20250312	101200	1264395	1864	1864	1864	1864	0
541	20250312	101100	1264395	1864	1864	1864	1864	0
542	20250312	101000	1264395	1864	1864	1864	1864	0
543	20250312	100900	1264395	1864	1864	1864	1864	0
544	20250312	100800	1264395	1864	1864	1864	1864	0
545	20250312	100700	1264395	1864	1864	1864	1864	0
546	20250312	100600	1264395	1864	1863	1864	1863	2
547	20250312	100500	1260668	1850	1850	1850	1850	0
548	20250312	100400	1260668	1850	1850	1850	1850	1
549	20250312	100300	1258818	1864	1864	1864	1864	0
550	20250312	100200	1258818	1864	1864	1864	1864	0
551	20250312	100100	1258818	1864	1864	1864	1864	0
552	20250312	100000	1258818	1864	1864	1864	1864	0
553	20250312	095900	1258818	1864	1864	1864	1864	0
554	20250312	095800	1258818	1864	1864	1864	1864	0
555	20250312	095700	1258818	1864	1864	1864	1864	0
556	20250312	095600	1258818	1864	1864	1864	1864	0
557	20250312	095500	1258818	1864	1864	1864	1864	0
558	20250312	095400	1258818	1864	1864	1864	1864	0
559	20250312	095300	1258818	1864	1864	1864	1864	0
560	20250312	095200	1258818	1864	1864	1864	1864	0
561	20250312	095100	1258818	1864	1864	1864	1864	0
562	20250312	095000	1258818	1864	1864	1864	1864	0
563	20250312	094900	1258818	1864	1864	1864	1864	0
564	20250312	094800	1258818	1864	1864	1864	1864	0
565	20250312	094700	1258818	1864	1864	1864	1864	0
566	20250312	094600	1258818	1864	1864	1864	1864	0
567	20250312	094500	1258818	1864	1864	1864	1864	1
568	20250312	094400	1256954	1864	1864	1864	1864	4
569	20250312	094300	1249498	1864	1864	1864	1864	0
570	20250312	094200	1249498	1864	1864	1864	1864	0
571	20250312	094100	1249498	1864	1864	1864	1864	1
572	20250312	094000	1247634	1849	1849	1849	1849	0
573	20250312	093900	1247634	1849	1849	1849	1849	0
574	20250312	093800	1247634	1849	1849	1849	1849	0
575	20250312	093700	1247634	1849	1849	1849	1849	0
576	20250312	093600	1247634	1849	1849	1849	1849	0
577	20250312	093500	1247634	1849	1849	1849	1849	0
578	20250312	093400	1247634	1849	1849	1849	1849	0
579	20250312	093300	1247634	1849	1849	1849	1849	0
580	20250312	093200	1247634	1849	1849	1849	1849	0
581	20250312	093100	1247634	1849	1849	1849	1849	0
582	20250312	093000	1247634	1849	1849	1849	1849	0
583	20250312	092900	1247634	1849	1849	1849	1849	0
584	20250312	092800	1247634	1849	1849	1849	1849	0
585	20250312	092700	1247634	1849	1849	1849	1849	0
586	20250312	092600	1247634	1849	1849	1849	1849	0
587	20250312	092500	1247634	1849	1849	1849	1849	0
588	20250312	092400	1247634	1849	1849	1849	1849	0
589	20250312	092300	1247634	1849	1849	1849	1849	0
590	20250312	092200	1247634	1849	1849	1849	1849	0
591	20250312	092100	1247634	1849	1849	1849	1849	1
592	20250312	092000	1245785	1845	1845	1845	1845	0
593	20250312	091900	1245785	1845	1845	1845	1845	0
594	20250312	091800	1245785	1845	1845	1845	1845	0
595	20250312	091700	1245785	1845	1845	1845	1845	0
596	20250312	091600	1245785	1845	1845	1845	1845	0
597	20250312	091500	1245785	1845	1845	1845	1845	0
598	20250312	091400	1245785	1845	1845	1845	1845	0
599	20250312	091300	1245785	1845	1845	1845	1845	0
600	20250312	091200	1245785	1845	1845	1845	1845	0
601	20250312	091100	1245785	1845	1845	1845	1845	0
602	20250312	091000	1245785	1845	1845	1845	1845	0
603	20250312	090900	1245785	1845	1845	1845	1845	0
604	20250312	090800	1245785	1845	1845	1845	1845	0
605	20250312	090700	1245785	1845	1845	1845	1845	0
606	20250312	090600	1245785	1845	1845	1845	1845	0
607	20250312	090500	1245785	1845	1845	1845	1845	0
608	20250312	090400	1245785	1845	1845	1845	1845	0
609	20250312	090300	1245785	1845	1845	1845	1845	0
610	20250312	090200	1245785	1845	1845	1845	1845	0
611	20250312	090100	1245785	1845	1851	1851	1845	574
612	20250312	090000	186500	1865	1865	1865	1865	100