KissMeData/024800/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191000	3126480	1862	1862	1862	1862	100
3	20250314	190900	3126480	1862	1862	1862	1862	0
4	20250314	190800	3126480	1862	1862	1862	1862	0
5	20250314	190700	3126480	1862	1862	1862	1862	0
6	20250314	190600	3126480	1862	1862	1862	1862	0
7	20250314	190500	3126480	1862	1862	1862	1862	0
8	20250314	190400	3126480	1862	1862	1862	1862	0
9	20250314	190300	3126480	1862	1862	1862	1862	0
10	20250314	190200	3126480	1862	1862	1862	1862	0
11	20250314	190100	3126480	1862	1862	1862	1862	0
12	20250314	190000	3126480	1862	1862	1862	1862	0
13	20250314	185900	3126480	1862	1862	1862	1862	0
14	20250314	185800	3126480	1862	1862	1862	1862	0
15	20250314	185700	3126480	1862	1862	1862	1862	0
16	20250314	185600	3126480	1862	1862	1862	1862	0
17	20250314	185500	3126480	1862	1862	1862	1862	0
18	20250314	185400	3126480	1862	1862	1862	1862	0
19	20250314	185300	3126480	1862	1862	1862	1862	0
20	20250314	185200	3126480	1862	1862	1862	1862	0
21	20250314	185100	3126480	1862	1862	1862	1862	0
22	20250314	185000	3126480	1862	1862	1862	1862	0
23	20250314	184900	3126480	1862	1862	1862	1862	0
24	20250314	184800	3126480	1862	1862	1862	1862	0
25	20250314	184700	3126480	1862	1862	1862	1862	0
26	20250314	184600	3126480	1862	1862	1862	1862	0
27	20250314	184500	3126480	1862	1862	1862	1862	0
28	20250314	184400	3126480	1862	1862	1862	1862	0
29	20250314	184300	3126480	1862	1862	1862	1862	0
30	20250314	184200	3126480	1862	1862	1862	1862	0
31	20250314	184100	3126480	1862	1862	1862	1862	0
32	20250314	184000	3126480	1862	1862	1862	1862	100
33	20250314	183900	3126480	1862	1862	1862	1862	0
34	20250314	183800	3126480	1862	1862	1862	1862	0
35	20250314	183700	3126480	1862	1862	1862	1862	0
36	20250314	183600	3126480	1862	1862	1862	1862	0
37	20250314	183500	3126480	1862	1862	1862	1862	0
38	20250314	183400	3126480	1862	1862	1862	1862	0
39	20250314	183300	3126480	1862	1862	1862	1862	0
40	20250314	183200	3126480	1862	1862	1862	1862	0
41	20250314	183100	3126480	1862	1862	1862	1862	0
42	20250314	183000	3126480	1862	1862	1862	1862	0
43	20250314	182900	3126480	1862	1862	1862	1862	0
44	20250314	182800	3126480	1862	1862	1862	1862	0
45	20250314	182700	3126480	1862	1862	1862	1862	0
46	20250314	182600	3126480	1862	1862	1862	1862	0
47	20250314	182500	3126480	1862	1862	1862	1862	0
48	20250314	182400	3126480	1862	1862	1862	1862	0
49	20250314	182300	3126480	1862	1862	1862	1862	0
50	20250314	182200	3126480	1862	1862	1862	1862	0
51	20250314	182100	3126480	1862	1862	1862	1862	0
52	20250314	182000	3126480	1862	1862	1862	1862	0
53	20250314	181900	3126480	1862	1862	1862	1862	0
54	20250314	181800	3126480	1862	1862	1862	1862	0
55	20250314	181700	3126480	1862	1862	1862	1862	0
56	20250314	181600	3126480	1862	1862	1862	1862	0
57	20250314	181500	3126480	1862	1862	1862	1862	0
58	20250314	181400	3126480	1862	1862	1862	1862	0
59	20250314	181300	3126480	1862	1862	1862	1862	0
60	20250314	181200	3126480	1862	1862	1862	1862	0
61	20250314	181100	3126480	1862	1862	1862	1862	0
62	20250314	181000	3126480	1862	1862	1862	1862	100
63	20250314	180900	3126480	1862	1862	1862	1862	0
64	20250314	180800	3126480	1862	1862	1862	1862	0
65	20250314	180700	3126480	1862	1862	1862	1862	0
66	20250314	180600	3126480	1862	1862	1862	1862	0
67	20250314	180500	3126480	1862	1862	1862	1862	0
68	20250314	180400	3126480	1862	1862	1862	1862	0
69	20250314	180300	3126480	1862	1862	1862	1862	0
70	20250314	180200	3126480	1862	1862	1862	1862	0
71	20250314	180100	3126480	1862	1862	1862	1862	0
72	20250314	180000	3126480	1862	1862	1862	1862	0
73	20250314	175900	3126480	1862	1862	1862	1862	0
74	20250314	175800	3126480	1862	1862	1862	1862	0
75	20250314	175700	3126480	1862	1862	1862	1862	0
76	20250314	175600	3126480	1862	1862	1862	1862	0
77	20250314	175500	3126480	1862	1862	1862	1862	0
78	20250314	175400	3126480	1862	1862	1862	1862	0
79	20250314	175300	3126480	1862	1862	1862	1862	0
80	20250314	175200	3126480	1862	1862	1862	1862	0
81	20250314	175100	3126480	1862	1862	1862	1862	0
82	20250314	175000	3126480	1862	1862	1862	1862	0
83	20250314	174900	3126480	1862	1862	1862	1862	0
84	20250314	174800	3126480	1862	1862	1862	1862	0
85	20250314	174700	3126480	1862	1862	1862	1862	0
86	20250314	174600	3126480	1862	1862	1862	1862	0
87	20250314	174500	3126480	1862	1862	1862	1862	0
88	20250314	174400	3126480	1862	1862	1862	1862	0
89	20250314	174300	3126480	1862	1862	1862	1862	0
90	20250314	174200	3126480	1862	1862	1862	1862	0
91	20250314	174100	3126480	1862	1862	1862	1862	0
92	20250314	174000	3126480	1862	1862	1862	1862	100
93	20250314	173900	3126480	1862	1862	1862	1862	0
94	20250314	173800	3126480	1862	1862	1862	1862	0
95	20250314	173700	3126480	1862	1862	1862	1862	0
96	20250314	173600	3126480	1862	1862	1862	1862	0
97	20250314	173500	3126480	1862	1862	1862	1862	0
98	20250314	173400	3126480	1862	1862	1862	1862	0
99	20250314	173300	3126480	1862	1862	1862	1862	0
100	20250314	173200	3126480	1862	1862	1862	1862	0
101	20250314	173100	3126480	1862	1862	1862	1862	0
102	20250314	173000	3126480	1862	1862	1862	1862	0
103	20250314	172900	3126480	1862	1862	1862	1862	0
104	20250314	172800	3126480	1862	1862	1862	1862	0
105	20250314	172700	3126480	1862	1862	1862	1862	0
106	20250314	172600	3126480	1862	1862	1862	1862	0
107	20250314	172500	3126480	1862	1862	1862	1862	0
108	20250314	172400	3126480	1862	1862	1862	1862	0
109	20250314	172300	3126480	1862	1862	1862	1862	0
110	20250314	172200	3126480	1862	1862	1862	1862	0
111	20250314	172100	3126480	1862	1862	1862	1862	0
112	20250314	172000	3126480	1862	1862	1862	1862	0
113	20250314	171900	3126480	1862	1862	1862	1862	0
114	20250314	171800	3126480	1862	1862	1862	1862	0
115	20250314	171700	3126480	1862	1862	1862	1862	0
116	20250314	171600	3126480	1862	1862	1862	1862	0
117	20250314	171500	3126480	1862	1862	1862	1862	0
118	20250314	171400	3126480	1862	1862	1862	1862	0
119	20250314	171300	3126480	1862	1862	1862	1862	0
120	20250314	171200	3126480	1862	1862	1862	1862	0
121	20250314	171100	3126480	1862	1862	1862	1862	0
122	20250314	171000	3126480	1862	1862	1862	1862	100
123	20250314	170900	3126480	1862	1862	1862	1862	0
124	20250314	170800	3126480	1862	1862	1862	1862	0
125	20250314	170700	3126480	1862	1862	1862	1862	0
126	20250314	170600	3126480	1862	1862	1862	1862	0
127	20250314	170500	3126480	1862	1862	1862	1862	0
128	20250314	170400	3126480	1862	1862	1862	1862	0
129	20250314	170300	3126480	1862	1862	1862	1862	0
130	20250314	170200	3126480	1862	1862	1862	1862	0
131	20250314	170100	3126480	1862	1862	1862	1862	0
132	20250314	170000	3126480	1862	1862	1862	1862	0
133	20250314	165900	3126480	1862	1862	1862	1862	0
134	20250314	165800	3126480	1862	1862	1862	1862	0
135	20250314	165700	3126480	1862	1862	1862	1862	0
136	20250314	165600	3126480	1862	1862	1862	1862	0
137	20250314	165500	3126480	1862	1862	1862	1862	0
138	20250314	165400	3126480	1862	1862	1862	1862	0
139	20250314	165300	3126480	1862	1862	1862	1862	0
140	20250314	165200	3126480	1862	1862	1862	1862	0
141	20250314	165100	3126480	1862	1862	1862	1862	0
142	20250314	165000	3126480	1862	1862	1862	1862	0
143	20250314	164900	3126480	1862	1862	1862	1862	0
144	20250314	164800	3126480	1862	1862	1862	1862	0
145	20250314	164700	3126480	1862	1862	1862	1862	0
146	20250314	164600	3126480	1862	1862	1862	1862	0
147	20250314	164500	3126480	1862	1862	1862	1862	0
148	20250314	164400	3126480	1862	1862	1862	1862	0
149	20250314	164300	3126480	1862	1862	1862	1862	0
150	20250314	164200	3126480	1862	1862	1862	1862	0
151	20250314	164100	3126480	1862	1862	1862	1862	0
152	20250314	164000	3126480	1862	1862	1862	1862	100
153	20250314	163900	3126480	1862	1862	1862	1862	0
154	20250314	163800	3126480	1862	1862	1862	1862	0
155	20250314	163700	3126480	1862	1862	1862	1862	0
156	20250314	163600	3126480	1862	1862	1862	1862	0
157	20250314	163500	3126480	1862	1862	1862	1862	0
158	20250314	163400	3126480	1862	1862	1862	1862	0
159	20250314	163300	3126480	1862	1862	1862	1862	0
160	20250314	163200	3126480	1862	1862	1862	1862	0
161	20250314	163100	3126480	1862	1862	1862	1862	0
162	20250314	163000	3126480	1862	1862	1862	1862	0
163	20250314	162900	3126480	1862	1862	1862	1862	0
164	20250314	162800	3126480	1862	1862	1862	1862	0
165	20250314	162700	3126480	1862	1862	1862	1862	0
166	20250314	162600	3126480	1862	1862	1862	1862	0
167	20250314	162500	3126480	1862	1862	1862	1862	0
168	20250314	162400	3126480	1862	1862	1862	1862	0
169	20250314	162300	3126480	1862	1862	1862	1862	0
170	20250314	162200	3126480	1862	1862	1862	1862	0
171	20250314	162100	3126480	1862	1862	1862	1862	0
172	20250314	162000	3126480	1862	1862	1862	1862	0
173	20250314	161900	3126480	1862	1862	1862	1862	0
174	20250314	161800	3126480	1862	1862	1862	1862	0
175	20250314	161700	3126480	1862	1862	1862	1862	0
176	20250314	161600	3126480	1862	1862	1862	1862	0
177	20250314	161500	3126480	1862	1862	1862	1862	0
178	20250314	161400	3126480	1862	1862	1862	1862	0
179	20250314	161300	3126480	1862	1862	1862	1862	0
180	20250314	161200	3126480	1862	1862	1862	1862	0
181	20250314	161100	3126480	1862	1862	1862	1862	0
182	20250314	161000	3126480	1862	1862	1862	1862	100
183	20250314	160900	3126480	1862	1862	1862	1862	0
184	20250314	160800	3126480	1862	1862	1862	1862	0
185	20250314	160700	3126480	1862	1862	1862	1862	0
186	20250314	160600	3126480	1862	1862	1862	1862	0
187	20250314	160500	3126480	1862	1862	1862	1862	0
188	20250314	160400	3126480	1862	1862	1862	1862	0
189	20250314	160300	3126480	1862	1862	1862	1862	0
190	20250314	160200	3126480	1862	1862	1862	1862	0
191	20250314	160100	3126480	1862	1862	1862	1862	0
192	20250314	160000	3126480	1862	1862	1862	1862	0
193	20250314	155900	3126480	1862	1862	1862	1862	0
194	20250314	155800	3126480	1862	1862	1862	1862	0
195	20250314	155700	3126480	1862	1862	1862	1862	0
196	20250314	155600	3126480	1862	1862	1862	1862	0
197	20250314	155500	3126480	1862	1862	1862	1862	0
198	20250314	155400	3126480	1862	1862	1862	1862	0
199	20250314	155300	3126480	1862	1862	1862	1862	0
200	20250314	155200	3126480	1862	1862	1862	1862	0
201	20250314	155100	3126480	1862	1862	1862	1862	0
202	20250314	155000	3126480	1862	1862	1862	1862	0
203	20250314	154900	3126480	1862	1862	1862	1862	0
204	20250314	154800	3126480	1862	1862	1862	1862	0
205	20250314	154700	3126480	1862	1862	1862	1862	0
206	20250314	154600	3126480	1862	1862	1862	1862	0
207	20250314	154500	3126480	1862	1862	1862	1862	0
208	20250314	154400	3126480	1862	1862	1862	1862	0
209	20250314	154300	3126480	1862	1862	1862	1862	0
210	20250314	154200	3126480	1862	1862	1862	1862	0
211	20250314	154100	3126480	1862	1862	1862	1862	0
212	20250314	154000	3126480	1862	1862	1862	1862	100
213	20250314	153900	3126480	1862	1862	1862	1862	0
214	20250314	153800	3126480	1862	1862	1862	1862	0
215	20250314	153700	3126480	1862	1862	1862	1862	0
216	20250314	153600	3126480	1862	1862	1862	1862	0
217	20250314	153500	3126480	1862	1862	1862	1862	0
218	20250314	153400	3126480	1862	1862	1862	1862	0
219	20250314	153300	3126480	1862	1862	1862	1862	0
220	20250314	153200	3126480	1862	1862	1862	1862	0
221	20250314	153100	3126480	1862	1862	1862	1862	0
222	20250314	153000	3126480	1862	1862	1862	1862	100
223	20250314	152900	2940280	1863	1863	1863	1863	0
224	20250314	152800	2940280	1863	1863	1863	1863	0
225	20250314	152700	2940280	1863	1863	1863	1863	0
226	20250314	152600	2940280	1863	1863	1863	1863	0
227	20250314	152500	2940280	1863	1863	1863	1863	0
228	20250314	152400	2940280	1863	1863	1863	1863	0
229	20250314	152300	2940280	1863	1863	1863	1863	0
230	20250314	152200	2940280	1863	1863	1863	1863	0
231	20250314	152100	2940280	1863	1863	1863	1863	0
232	20250314	152000	2940280	1863	1863	1863	1863	0
233	20250314	151900	2940280	1863	1863	1863	1863	0
234	20250314	151800	2940280	1863	1863	1863	1863	0
235	20250314	151700	2940280	1863	1863	1863	1863	0
236	20250314	151600	2940280	1863	1863	1863	1863	0
237	20250314	151500	2940280	1863	1863	1863	1863	0
238	20250314	151400	2940280	1863	1863	1863	1863	0
239	20250314	151300	2940280	1863	1863	1863	1863	0
240	20250314	151200	2940280	1863	1863	1863	1863	0
241	20250314	151100	2940280	1863	1863	1863	1863	0
242	20250314	151000	2940280	1863	1863	1863	1863	0
243	20250314	150900	2940280	1863	1863	1863	1863	0
244	20250314	150800	2940280	1863	1863	1863	1863	0
245	20250314	150700	2940280	1863	1863	1863	1863	0
246	20250314	150600	2940280	1863	1863	1863	1863	1
247	20250314	150500	2938417	1863	1863	1863	1863	0
248	20250314	150400	2938417	1863	1863	1863	1863	0
249	20250314	150300	2938417	1863	1863	1863	1863	0
250	20250314	150200	2938417	1863	1863	1863	1863	0
251	20250314	150100	2938417	1863	1863	1863	1863	0
252	20250314	150000	2938417	1863	1863	1863	1863	0
253	20250314	145900	2938417	1863	1863	1863	1863	0
254	20250314	145800	2938417	1863	1863	1863	1863	0
255	20250314	145700	2938417	1863	1863	1863	1863	0
256	20250314	145600	2938417	1863	1863	1863	1863	0
257	20250314	145500	2938417	1863	1863	1863	1863	0
258	20250314	145400	2938417	1863	1863	1863	1863	0
259	20250314	145300	2938417	1863	1863	1863	1863	0
260	20250314	145200	2938417	1863	1863	1863	1863	0
261	20250314	145100	2938417	1863	1863	1863	1863	0
262	20250314	145000	2938417	1863	1863	1863	1863	0
263	20250314	144900	2938417	1863	1863	1863	1863	0
264	20250314	144800	2938417	1863	1863	1863	1863	0
265	20250314	144700	2938417	1863	1863	1863	1863	0
266	20250314	144600	2938417	1863	1863	1863	1863	0
267	20250314	144500	2938417	1863	1863	1863	1863	0
268	20250314	144400	2938417	1863	1863	1863	1863	0
269	20250314	144300	2938417	1863	1863	1863	1863	0
270	20250314	144200	2938417	1863	1863	1863	1863	0
271	20250314	144100	2938417	1863	1863	1863	1863	0
272	20250314	144000	2938417	1863	1863	1863	1863	0
273	20250314	143900	2938417	1863	1863	1863	1863	0
274	20250314	143800	2938417	1863	1863	1863	1863	0
275	20250314	143700	2938417	1863	1863	1863	1863	0
276	20250314	143600	2938417	1863	1863	1863	1863	1
277	20250314	143500	2936554	1864	1864	1864	1864	1
278	20250314	143400	2934690	1865	1865	1865	1865	0
279	20250314	143300	2934690	1865	1865	1865	1865	0
280	20250314	143200	2934690	1865	1865	1865	1865	0
281	20250314	143100	2934690	1865	1865	1865	1865	0
282	20250314	143000	2934690	1865	1865	1865	1865	0
283	20250314	142900	2934690	1865	1865	1865	1865	0
284	20250314	142800	2934690	1865	1865	1865	1865	0
285	20250314	142700	2934690	1865	1865	1865	1865	0
286	20250314	142600	2934690	1865	1865	1865	1865	0
287	20250314	142500	2934690	1865	1865	1865	1865	0
288	20250314	142400	2934690	1865	1865	1865	1865	0
289	20250314	142300	2934690	1865	1865	1865	1865	0
290	20250314	142200	2934690	1865	1865	1865	1865	0
291	20250314	142100	2934690	1865	1865	1865	1865	0
292	20250314	142000	2934690	1865	1865	1865	1865	0
293	20250314	141900	2934690	1865	1865	1865	1865	0
294	20250314	141800	2934690	1865	1865	1865	1865	0
295	20250314	141700	2934690	1865	1865	1865	1865	0
296	20250314	141600	2934690	1865	1865	1865	1865	0
297	20250314	141500	2934690	1865	1865	1865	1865	1
298	20250314	141400	2932825	1866	1866	1866	1866	0
299	20250314	141300	2932825	1866	1866	1866	1866	0
300	20250314	141200	2932825	1866	1866	1866	1866	0
301	20250314	141100	2932825	1866	1866	1866	1866	0
302	20250314	141000	2932825	1866	1866	1866	1866	0
303	20250314	140900	2932825	1866	1866	1866	1866	0
304	20250314	140800	2932825	1866	1866	1866	1866	0
305	20250314	140700	2932825	1866	1866	1866	1866	0
306	20250314	140600	2932825	1866	1866	1866	1866	0
307	20250314	140500	2932825	1866	1866	1866	1866	0
308	20250314	140400	2932825	1866	1866	1866	1866	0
309	20250314	140300	2932825	1866	1866	1866	1866	0
310	20250314	140200	2932825	1866	1866	1866	1866	0
311	20250314	140100	2932825	1866	1866	1866	1866	0
312	20250314	140000	2932825	1866	1866	1866	1866	0
313	20250314	135900	2932825	1866	1866	1866	1866	0
314	20250314	135800	2932825	1866	1866	1866	1866	0
315	20250314	135700	2932825	1866	1866	1866	1866	0
316	20250314	135600	2932825	1866	1866	1866	1866	0
317	20250314	135500	2932825	1866	1866	1866	1866	0
318	20250314	135400	2932825	1866	1866	1866	1866	0
319	20250314	135300	2932825	1866	1866	1866	1866	0
320	20250314	135200	2932825	1866	1866	1866	1866	0
321	20250314	135100	2932825	1866	1866	1866	1866	0
322	20250314	135000	2932825	1866	1866	1866	1866	0
323	20250314	134900	2932825	1866	1866	1866	1866	0
324	20250314	134800	2932825	1866	1866	1866	1866	0
325	20250314	134700	2932825	1866	1866	1866	1866	0
326	20250314	134600	2932825	1866	1866	1866	1866	0
327	20250314	134500	2932825	1866	1866	1866	1866	0
328	20250314	134400	2932825	1866	1866	1866	1866	0
329	20250314	134300	2932825	1866	1866	1866	1866	0
330	20250314	134200	2932825	1866	1866	1866	1866	0
331	20250314	134100	2932825	1866	1866	1866	1866	0
332	20250314	134000	2932825	1866	1866	1866	1866	0
333	20250314	133900	2932825	1866	1866	1866	1866	0
334	20250314	133800	2932825	1866	1866	1866	1866	0
335	20250314	133700	2932825	1866	1866	1866	1866	0
336	20250314	133600	2932825	1866	1866	1866	1866	0
337	20250314	133500	2932825	1866	1866	1866	1866	0
338	20250314	133400	2932825	1866	1866	1866	1866	0
339	20250314	133300	2932825	1866	1866	1866	1866	0
340	20250314	133200	2932825	1866	1866	1866	1866	0
341	20250314	133100	2932825	1866	1866	1866	1866	0
342	20250314	133000	2932825	1866	1866	1866	1866	0
343	20250314	132900	2932825	1866	1866	1866	1866	0
344	20250314	132800	2932825	1866	1866	1866	1866	0
345	20250314	132700	2932825	1866	1866	1866	1866	0
346	20250314	132600	2932825	1866	1866	1866	1866	0
347	20250314	132500	2932825	1866	1866	1866	1866	0
348	20250314	132400	2932825	1866	1866	1866	1866	0
349	20250314	132300	2932825	1866	1866	1866	1866	0
350	20250314	132200	2932825	1866	1866	1866	1866	0
351	20250314	132100	2932825	1866	1866	1866	1866	0
352	20250314	132000	2932825	1866	1866	1866	1866	0
353	20250314	131900	2932825	1866	1866	1866	1866	0
354	20250314	131800	2932825	1866	1866	1866	1866	0
355	20250314	131700	2932825	1866	1866	1866	1866	0
356	20250314	131600	2932825	1866	1866	1866	1866	0
357	20250314	131500	2932825	1866	1864	1866	1864	1200
358	20250314	131400	694801	1864	1864	1864	1864	0
359	20250314	131300	694801	1864	1864	1864	1864	0
360	20250314	131200	694801	1864	1864	1864	1864	0
361	20250314	131100	694801	1864	1864	1864	1864	0
362	20250314	131000	694801	1864	1864	1864	1864	0
363	20250314	130900	694801	1864	1864	1864	1864	0
364	20250314	130800	694801	1864	1864	1864	1864	0
365	20250314	130700	694801	1864	1864	1864	1864	0
366	20250314	130600	694801	1864	1864	1864	1864	0
367	20250314	130500	694801	1864	1864	1864	1864	0
368	20250314	130400	694801	1864	1864	1864	1864	0
369	20250314	130300	694801	1864	1864	1864	1864	0
370	20250314	130200	694801	1864	1864	1864	1864	0
371	20250314	130100	694801	1864	1864	1864	1864	0
372	20250314	130000	694801	1864	1864	1864	1864	0
373	20250314	125900	694801	1864	1864	1864	1864	0
374	20250314	125800	694801	1864	1864	1864	1864	0
375	20250314	125700	694801	1864	1864	1864	1864	0
376	20250314	125600	694801	1864	1864	1864	1864	0
377	20250314	125500	694801	1864	1864	1864	1864	0
378	20250314	125400	694801	1864	1864	1864	1864	0
379	20250314	125300	694801	1864	1864	1864	1864	0
380	20250314	125200	694801	1864	1864	1864	1864	0
381	20250314	125100	694801	1864	1864	1864	1864	0
382	20250314	125000	694801	1864	1864	1864	1864	0
383	20250314	124900	694801	1864	1864	1864	1864	0
384	20250314	124800	694801	1864	1864	1864	1864	0
385	20250314	124700	694801	1864	1864	1864	1864	0
386	20250314	124600	694801	1864	1864	1864	1864	0
387	20250314	124500	694801	1864	1864	1864	1864	0
388	20250314	124400	694801	1864	1864	1864	1864	0
389	20250314	124300	694801	1864	1864	1864	1864	0
390	20250314	124200	694801	1864	1864	1864	1864	0
391	20250314	124100	694801	1864	1864	1864	1864	0
392	20250314	124000	694801	1864	1864	1864	1864	0
393	20250314	123900	694801	1864	1864	1864	1864	0
394	20250314	123800	694801	1864	1864	1864	1864	0
395	20250314	123700	694801	1864	1864	1864	1864	0
396	20250314	123600	694801	1864	1864	1864	1864	0
397	20250314	123500	694801	1864	1864	1864	1864	0
398	20250314	123400	694801	1864	1864	1864	1864	0
399	20250314	123300	694801	1864	1864	1864	1864	0
400	20250314	123200	694801	1864	1864	1864	1864	0
401	20250314	123100	694801	1864	1864	1864	1864	0
402	20250314	123000	694801	1864	1864	1864	1864	0
403	20250314	122900	694801	1864	1864	1864	1864	0
404	20250314	122800	694801	1864	1864	1864	1864	0
405	20250314	122700	694801	1864	1864	1864	1864	0
406	20250314	122600	694801	1864	1864	1864	1864	0
407	20250314	122500	694801	1864	1864	1864	1864	0
408	20250314	122400	694801	1864	1864	1864	1864	0
409	20250314	122300	694801	1864	1864	1864	1864	0
410	20250314	122200	694801	1864	1864	1864	1864	0
411	20250314	122100	694801	1864	1864	1864	1864	0
412	20250314	122000	694801	1864	1864	1864	1864	0
413	20250314	121900	694801	1864	1864	1864	1864	0
414	20250314	121800	694801	1864	1864	1864	1864	0
415	20250314	121700	694801	1864	1864	1864	1864	0
416	20250314	121600	694801	1864	1864	1864	1864	0
417	20250314	121500	694801	1864	1864	1864	1864	0
418	20250314	121400	694801	1864	1864	1864	1864	0
419	20250314	121300	694801	1864	1864	1864	1864	0
420	20250314	121200	694801	1864	1864	1864	1864	0
421	20250314	121100	694801	1864	1864	1864	1864	0
422	20250314	121000	694801	1864	1864	1864	1864	0
423	20250314	120900	694801	1864	1864	1864	1864	0
424	20250314	120800	694801	1864	1864	1864	1864	0
425	20250314	120700	694801	1864	1864	1864	1864	0
426	20250314	120600	694801	1864	1864	1864	1864	0
427	20250314	120500	694801	1864	1864	1864	1864	0
428	20250314	120400	694801	1864	1864	1864	1864	0
429	20250314	120300	694801	1864	1864	1864	1864	0
430	20250314	120200	694801	1864	1864	1864	1864	0
431	20250314	120100	694801	1864	1864	1864	1864	0
432	20250314	120000	694801	1864	1864	1864	1864	0
433	20250314	115900	694801	1864	1864	1864	1864	0
434	20250314	115800	694801	1864	1864	1864	1864	1
435	20250314	115700	692937	1860	1860	1860	1860	0
436	20250314	115600	692937	1860	1860	1860	1860	0
437	20250314	115500	692937	1860	1860	1860	1860	0
438	20250314	115400	692937	1860	1860	1860	1860	0
439	20250314	115300	692937	1860	1860	1860	1860	0
440	20250314	115200	692937	1860	1860	1860	1860	0
441	20250314	115100	692937	1860	1860	1860	1860	0
442	20250314	115000	692937	1860	1860	1860	1860	0
443	20250314	114900	692937	1860	1860	1860	1860	0
444	20250314	114800	692937	1860	1860	1860	1860	0
445	20250314	114700	692937	1860	1860	1860	1860	0
446	20250314	114600	692937	1860	1860	1860	1860	0
447	20250314	114500	692937	1860	1860	1860	1860	0
448	20250314	114400	692937	1860	1860	1860	1860	0
449	20250314	114300	692937	1860	1860	1860	1860	0
450	20250314	114200	692937	1860	1860	1860	1860	0
451	20250314	114100	692937	1860	1860	1860	1860	0
452	20250314	114000	692937	1860	1860	1860	1860	0
453	20250314	113900	692937	1860	1860	1860	1860	0
454	20250314	113800	692937	1860	1860	1860	1860	0
455	20250314	113700	692937	1860	1860	1860	1860	0
456	20250314	113600	692937	1860	1860	1860	1860	0
457	20250314	113500	692937	1860	1860	1860	1860	0
458	20250314	113400	692937	1860	1860	1860	1860	0
459	20250314	113300	692937	1860	1860	1860	1860	0
460	20250314	113200	692937	1860	1860	1860	1860	0
461	20250314	113100	692937	1860	1860	1860	1860	0
462	20250314	113000	692937	1860	1860	1860	1860	0
463	20250314	112900	692937	1860	1860	1860	1860	0
464	20250314	112800	692937	1860	1860	1860	1860	0
465	20250314	112700	692937	1860	1860	1860	1860	0
466	20250314	112600	692937	1860	1860	1860	1860	0
467	20250314	112500	692937	1860	1860	1860	1860	0
468	20250314	112400	692937	1860	1860	1860	1860	0
469	20250314	112300	692937	1860	1860	1860	1860	0
470	20250314	112200	692937	1860	1860	1860	1860	0
471	20250314	112100	692937	1860	1860	1860	1860	0
472	20250314	112000	692937	1860	1860	1860	1860	0
473	20250314	111900	692937	1860	1860	1860	1860	0
474	20250314	111800	692937	1860	1860	1860	1860	0
475	20250314	111700	692937	1860	1860	1860	1860	0
476	20250314	111600	692937	1860	1860	1860	1860	0
477	20250314	111500	692937	1860	1860	1860	1860	0
478	20250314	111400	692937	1860	1860	1860	1860	0
479	20250314	111300	692937	1860	1860	1860	1860	0
480	20250314	111200	692937	1860	1860	1860	1860	0
481	20250314	111100	692937	1860	1860	1860	1860	0
482	20250314	111000	692937	1860	1860	1860	1860	0
483	20250314	110900	692937	1860	1860	1860	1860	0
484	20250314	110800	692937	1860	1860	1860	1860	0
485	20250314	110700	692937	1860	1860	1860	1860	0
486	20250314	110600	692937	1860	1860	1860	1860	0
487	20250314	110500	692937	1860	1860	1860	1860	0
488	20250314	110400	692937	1860	1860	1860	1860	0
489	20250314	110300	692937	1860	1860	1860	1860	0
490	20250314	110200	692937	1860	1860	1860	1860	0
491	20250314	110100	692937	1860	1860	1860	1860	0
492	20250314	110000	692937	1860	1860	1860	1860	0
493	20250314	105900	692937	1860	1860	1860	1860	0
494	20250314	105800	692937	1860	1860	1860	1860	10
495	20250314	105700	674337	1864	1864	1864	1864	20
496	20250314	105600	637057	1865	1865	1865	1865	0
497	20250314	105500	637057	1865	1865	1865	1865	0
498	20250314	105400	637057	1865	1865	1865	1865	120
499	20250314	105300	413257	1865	1865	1865	1865	0
500	20250314	105200	413257	1865	1865	1865	1865	0
501	20250314	105100	413257	1865	1865	1865	1865	0
502	20250314	105000	413257	1865	1865	1865	1865	0
503	20250314	104900	413257	1865	1865	1865	1865	0
504	20250314	104800	413257	1865	1865	1865	1865	0
505	20250314	104700	413257	1865	1865	1865	1865	0
506	20250314	104600	413257	1865	1865	1865	1865	0
507	20250314	104500	413257	1865	1865	1865	1865	0
508	20250314	104400	413257	1865	1865	1865	1865	0
509	20250314	104300	413257	1865	1865	1865	1865	0
510	20250314	104200	413257	1865	1865	1865	1865	0
511	20250314	104100	413257	1865	1865	1865	1865	0
512	20250314	104000	413257	1865	1865	1865	1865	0
513	20250314	103900	413257	1865	1865	1865	1865	0
514	20250314	103800	413257	1865	1865	1865	1865	0
515	20250314	103700	413257	1865	1865	1865	1865	0
516	20250314	103600	413257	1865	1865	1865	1865	0
517	20250314	103500	413257	1865	1865	1865	1865	0
518	20250314	103400	413257	1865	1865	1865	1865	0
519	20250314	103300	413257	1865	1865	1865	1865	0
520	20250314	103200	413257	1865	1865	1865	1865	0
521	20250314	103100	413257	1865	1865	1865	1865	0
522	20250314	103000	413257	1865	1865	1865	1865	0
523	20250314	102900	413257	1865	1865	1865	1865	0
524	20250314	102800	413257	1865	1865	1865	1865	0
525	20250314	102700	413257	1865	1865	1865	1865	0
526	20250314	102600	413257	1865	1865	1865	1865	0
527	20250314	102500	413257	1865	1865	1865	1865	0
528	20250314	102400	413257	1865	1865	1865	1865	1
529	20250314	102300	411392	1866	1866	1866	1866	0
530	20250314	102200	411392	1866	1866	1866	1866	0
531	20250314	102100	411392	1866	1866	1866	1866	0
532	20250314	102000	411392	1866	1866	1866	1866	0
533	20250314	101900	411392	1866	1866	1866	1866	0
534	20250314	101800	411392	1866	1866	1866	1866	0
535	20250314	101700	411392	1866	1866	1866	1866	0
536	20250314	101600	411392	1866	1866	1866	1866	0
537	20250314	101500	411392	1866	1866	1866	1866	0
538	20250314	101400	411392	1866	1866	1866	1866	0
539	20250314	101300	411392	1866	1866	1866	1866	0
540	20250314	101200	411392	1866	1866	1866	1866	0
541	20250314	101100	411392	1866	1866	1866	1866	0
542	20250314	101000	411392	1866	1866	1866	1866	0
543	20250314	100900	411392	1866	1866	1866	1866	0
544	20250314	100800	411392	1866	1866	1866	1866	0
545	20250314	100700	411392	1866	1866	1866	1866	2
546	20250314	100600	407660	1866	1866	1866	1866	0
547	20250314	100500	407660	1866	1866	1866	1866	0
548	20250314	100400	407660	1866	1866	1866	1866	0
549	20250314	100300	407660	1866	1866	1866	1866	0
550	20250314	100200	407660	1866	1866	1866	1866	0
551	20250314	100100	407660	1866	1866	1866	1866	0
552	20250314	100000	407660	1866	1866	1866	1866	0
553	20250314	095900	407660	1866	1866	1866	1866	0
554	20250314	095800	407660	1866	1866	1866	1866	0
555	20250314	095700	407660	1866	1866	1866	1866	0
556	20250314	095600	407660	1866	1866	1866	1866	0
557	20250314	095500	407660	1866	1866	1866	1866	0
558	20250314	095400	407660	1866	1866	1866	1866	0
559	20250314	095300	407660	1866	1866	1866	1866	0
560	20250314	095200	407660	1866	1866	1866	1866	5
561	20250314	095100	398330	1866	1866	1866	1866	0
562	20250314	095000	398330	1866	1866	1866	1866	0
563	20250314	094900	398330	1866	1866	1866	1866	0
564	20250314	094800	398330	1866	1866	1866	1866	0
565	20250314	094700	398330	1866	1866	1866	1866	3
566	20250314	094600	392732	1866	1866	1866	1866	0
567	20250314	094500	392732	1866	1866	1866	1866	2
568	20250314	094400	389000	1850	1850	1850	1850	0
569	20250314	094300	389000	1850	1850	1850	1850	0
570	20250314	094200	389000	1850	1850	1850	1850	0
571	20250314	094100	389000	1850	1850	1850	1850	0
572	20250314	094000	389000	1850	1850	1850	1850	0
573	20250314	093900	389000	1850	1850	1850	1850	0
574	20250314	093800	389000	1850	1850	1850	1850	0
575	20250314	093700	389000	1850	1850	1850	1850	0
576	20250314	093600	389000	1850	1850	1850	1850	0
577	20250314	093500	389000	1850	1850	1850	1850	0
578	20250314	093400	389000	1850	1850	1850	1850	0
579	20250314	093300	389000	1850	1850	1850	1850	0
580	20250314	093200	389000	1850	1850	1850	1850	0
581	20250314	093100	389000	1850	1850	1850	1850	0
582	20250314	093000	389000	1850	1850	1850	1850	0
583	20250314	092900	389000	1850	1850	1850	1850	0
584	20250314	092800	389000	1850	1850	1850	1850	0
585	20250314	092700	389000	1850	1850	1850	1850	0
586	20250314	092600	389000	1850	1850	1850	1850	0
587	20250314	092500	389000	1850	1850	1850	1850	0
588	20250314	092400	389000	1850	1850	1850	1850	0
589	20250314	092300	389000	1850	1850	1850	1850	0
590	20250314	092200	389000	1850	1850	1850	1850	0
591	20250314	092100	389000	1850	1850	1850	1850	0
592	20250314	092000	389000	1850	1850	1850	1850	0
593	20250314	091900	389000	1850	1850	1850	1850	0
594	20250314	091800	389000	1850	1850	1850	1850	0
595	20250314	091700	389000	1850	1850	1850	1850	0
596	20250314	091600	389000	1850	1850	1850	1850	10
597	20250314	091500	370500	1850	1850	1850	1850	0
598	20250314	091400	370500	1850	1850	1850	1850	0
599	20250314	091300	370500	1850	1850	1850	1850	0
600	20250314	091200	370500	1850	1850	1850	1850	0
601	20250314	091100	370500	1850	1850	1850	1850	0
602	20250314	091000	370500	1850	1850	1850	1850	0
603	20250314	090900	370500	1850	1850	1850	1850	0
604	20250314	090800	370500	1850	1850	1850	1850	0
605	20250314	090700	370500	1850	1850	1850	1850	0
606	20250314	090600	370500	1850	1850	1850	1850	0
607	20250314	090500	370500	1850	1850	1850	1850	0
608	20250314	090400	370500	1850	1850	1850	1850	0
609	20250314	090300	370500	1850	1850	1850	1850	0
610	20250314	090200	370500	1850	1850	1850	1850	0
611	20250314	090100	370500	1850	1850	1850	1850	0
612	20250314	090000	370500	1850	1855	1855	1850	200