KissMeData/024800/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	191100	16411308	1859	1859	1859	1859	13
3	20250313	191000	16411308	1859	1859	1859	1859	0
4	20250313	190900	16411308	1859	1859	1859	1859	0
5	20250313	190800	16411308	1859	1859	1859	1859	0
6	20250313	190700	16411308	1859	1859	1859	1859	0
7	20250313	190600	16411308	1859	1859	1859	1859	0
8	20250313	190500	16411308	1859	1859	1859	1859	0
9	20250313	190400	16411308	1859	1859	1859	1859	0
10	20250313	190300	16411308	1859	1859	1859	1859	0
11	20250313	190200	16411308	1859	1859	1859	1859	0
12	20250313	190100	16411308	1859	1859	1859	1859	0
13	20250313	190000	16411308	1859	1859	1859	1859	0
14	20250313	185900	16411308	1859	1859	1859	1859	0
15	20250313	185800	16411308	1859	1859	1859	1859	0
16	20250313	185700	16411308	1859	1859	1859	1859	0
17	20250313	185600	16411308	1859	1859	1859	1859	0
18	20250313	185500	16411308	1859	1859	1859	1859	0
19	20250313	185400	16411308	1859	1859	1859	1859	0
20	20250313	185300	16411308	1859	1859	1859	1859	0
21	20250313	185200	16411308	1859	1859	1859	1859	0
22	20250313	185100	16411308	1859	1859	1859	1859	0
23	20250313	185000	16411308	1859	1859	1859	1859	0
24	20250313	184900	16411308	1859	1859	1859	1859	0
25	20250313	184800	16411308	1859	1859	1859	1859	0
26	20250313	184700	16411308	1859	1859	1859	1859	0
27	20250313	184600	16411308	1859	1859	1859	1859	0
28	20250313	184500	16411308	1859	1859	1859	1859	0
29	20250313	184400	16411308	1859	1859	1859	1859	0
30	20250313	184300	16411308	1859	1859	1859	1859	0
31	20250313	184200	16411308	1859	1859	1859	1859	0
32	20250313	184100	16411308	1859	1859	1859	1859	13
33	20250313	184000	16411308	1859	1859	1859	1859	0
34	20250313	183900	16411308	1859	1859	1859	1859	0
35	20250313	183800	16411308	1859	1859	1859	1859	0
36	20250313	183700	16411308	1859	1859	1859	1859	0
37	20250313	183600	16411308	1859	1859	1859	1859	0
38	20250313	183500	16411308	1859	1859	1859	1859	0
39	20250313	183400	16411308	1859	1859	1859	1859	0
40	20250313	183300	16411308	1859	1859	1859	1859	0
41	20250313	183200	16411308	1859	1859	1859	1859	0
42	20250313	183100	16411308	1859	1859	1859	1859	0
43	20250313	183000	16411308	1859	1859	1859	1859	0
44	20250313	182900	16411308	1859	1859	1859	1859	0
45	20250313	182800	16411308	1859	1859	1859	1859	0
46	20250313	182700	16411308	1859	1859	1859	1859	0
47	20250313	182600	16411308	1859	1859	1859	1859	0
48	20250313	182500	16411308	1859	1859	1859	1859	0
49	20250313	182400	16411308	1859	1859	1859	1859	0
50	20250313	182300	16411308	1859	1859	1859	1859	0
51	20250313	182200	16411308	1859	1859	1859	1859	0
52	20250313	182100	16411308	1859	1859	1859	1859	0
53	20250313	182000	16411308	1859	1859	1859	1859	0
54	20250313	181900	16411308	1859	1859	1859	1859	0
55	20250313	181800	16411308	1859	1859	1859	1859	0
56	20250313	181700	16411308	1859	1859	1859	1859	0
57	20250313	181600	16411308	1859	1859	1859	1859	0
58	20250313	181500	16411308	1859	1859	1859	1859	0
59	20250313	181400	16411308	1859	1859	1859	1859	0
60	20250313	181300	16411308	1859	1859	1859	1859	0
61	20250313	181200	16411308	1859	1859	1859	1859	0
62	20250313	181100	16411308	1859	1859	1859	1859	13
63	20250313	181000	16411308	1859	1859	1859	1859	0
64	20250313	180900	16411308	1859	1859	1859	1859	0
65	20250313	180800	16411308	1859	1859	1859	1859	0
66	20250313	180700	16411308	1859	1859	1859	1859	0
67	20250313	180600	16411308	1859	1859	1859	1859	0
68	20250313	180500	16411308	1859	1859	1859	1859	0
69	20250313	180400	16411308	1859	1859	1859	1859	0
70	20250313	180300	16411308	1859	1859	1859	1859	0
71	20250313	180200	16411308	1859	1859	1859	1859	0
72	20250313	180100	16411308	1859	1859	1859	1859	0
73	20250313	180000	16411308	1859	1859	1859	1859	0
74	20250313	175900	16411308	1859	1859	1859	1859	0
75	20250313	175800	16411308	1859	1859	1859	1859	0
76	20250313	175700	16411308	1859	1859	1859	1859	0
77	20250313	175600	16411308	1859	1859	1859	1859	0
78	20250313	175500	16411308	1859	1859	1859	1859	0
79	20250313	175400	16411308	1859	1859	1859	1859	0
80	20250313	175300	16411308	1859	1859	1859	1859	0
81	20250313	175200	16411308	1859	1859	1859	1859	0
82	20250313	175100	16411308	1859	1859	1859	1859	0
83	20250313	175000	16411308	1859	1859	1859	1859	0
84	20250313	174900	16411308	1859	1859	1859	1859	0
85	20250313	174800	16411308	1859	1859	1859	1859	0
86	20250313	174700	16411308	1859	1859	1859	1859	0
87	20250313	174600	16411308	1859	1859	1859	1859	0
88	20250313	174500	16411308	1859	1859	1859	1859	0
89	20250313	174400	16411308	1859	1859	1859	1859	0
90	20250313	174300	16411308	1859	1859	1859	1859	0
91	20250313	174200	16411308	1859	1859	1859	1859	0
92	20250313	174100	16411308	1859	1859	1859	1859	13
93	20250313	174000	16411308	1859	1859	1859	1859	0
94	20250313	173900	16411308	1859	1859	1859	1859	0
95	20250313	173800	16411308	1859	1859	1859	1859	0
96	20250313	173700	16411308	1859	1859	1859	1859	0
97	20250313	173600	16411308	1859	1859	1859	1859	0
98	20250313	173500	16411308	1859	1859	1859	1859	0
99	20250313	173400	16411308	1859	1859	1859	1859	0
100	20250313	173300	16411308	1859	1859	1859	1859	0
101	20250313	173200	16411308	1859	1859	1859	1859	0
102	20250313	173100	16411308	1859	1859	1859	1859	0
103	20250313	173000	16411308	1859	1859	1859	1859	0
104	20250313	172900	16411308	1859	1859	1859	1859	0
105	20250313	172800	16411308	1859	1859	1859	1859	0
106	20250313	172700	16411308	1859	1859	1859	1859	0
107	20250313	172600	16411308	1859	1859	1859	1859	0
108	20250313	172500	16411308	1859	1859	1859	1859	0
109	20250313	172400	16411308	1859	1859	1859	1859	0
110	20250313	172300	16411308	1859	1859	1859	1859	0
111	20250313	172200	16411308	1859	1859	1859	1859	0
112	20250313	172100	16411308	1859	1859	1859	1859	0
113	20250313	172000	16411308	1859	1859	1859	1859	0
114	20250313	171900	16411308	1859	1859	1859	1859	0
115	20250313	171800	16411308	1859	1859	1859	1859	0
116	20250313	171700	16411308	1859	1859	1859	1859	0
117	20250313	171600	16411308	1859	1859	1859	1859	0
118	20250313	171500	16411308	1859	1859	1859	1859	0
119	20250313	171400	16411308	1859	1859	1859	1859	0
120	20250313	171300	16411308	1859	1859	1859	1859	0
121	20250313	171200	16411308	1859	1859	1859	1859	0
122	20250313	171100	16411308	1859	1859	1859	1859	13
123	20250313	171000	16411308	1859	1859	1859	1859	0
124	20250313	170900	16411308	1859	1859	1859	1859	0
125	20250313	170800	16411308	1859	1859	1859	1859	0
126	20250313	170700	16411308	1859	1859	1859	1859	0
127	20250313	170600	16411308	1859	1859	1859	1859	0
128	20250313	170500	16411308	1859	1859	1859	1859	0
129	20250313	170400	16411308	1859	1859	1859	1859	0
130	20250313	170300	16411308	1859	1859	1859	1859	0
131	20250313	170200	16411308	1859	1859	1859	1859	0
132	20250313	170100	16411308	1859	1859	1859	1859	0
133	20250313	170000	16411308	1859	1859	1859	1859	0
134	20250313	165900	16411308	1859	1859	1859	1859	0
135	20250313	165800	16411308	1859	1859	1859	1859	0
136	20250313	165700	16411308	1859	1859	1859	1859	0
137	20250313	165600	16411308	1859	1859	1859	1859	0
138	20250313	165500	16411308	1859	1859	1859	1859	0
139	20250313	165400	16411308	1859	1859	1859	1859	0
140	20250313	165300	16411308	1859	1859	1859	1859	0
141	20250313	165200	16411308	1859	1859	1859	1859	0
142	20250313	165100	16411308	1859	1859	1859	1859	0
143	20250313	165000	16411308	1859	1859	1859	1859	0
144	20250313	164900	16411308	1859	1859	1859	1859	0
145	20250313	164800	16411308	1859	1859	1859	1859	0
146	20250313	164700	16411308	1859	1859	1859	1859	0
147	20250313	164600	16411308	1859	1859	1859	1859	0
148	20250313	164500	16411308	1859	1859	1859	1859	0
149	20250313	164400	16411308	1859	1859	1859	1859	0
150	20250313	164300	16411308	1859	1859	1859	1859	0
151	20250313	164200	16411308	1859	1859	1859	1859	0
152	20250313	164100	16411308	1859	1859	1859	1859	13
153	20250313	164000	16411308	1859	1859	1859	1859	0
154	20250313	163900	16411308	1859	1859	1859	1859	0
155	20250313	163800	16411308	1859	1859	1859	1859	0
156	20250313	163700	16411308	1859	1859	1859	1859	0
157	20250313	163600	16411308	1859	1859	1859	1859	0
158	20250313	163500	16411308	1859	1859	1859	1859	0
159	20250313	163400	16411308	1859	1859	1859	1859	0
160	20250313	163300	16411308	1859	1859	1859	1859	0
161	20250313	163200	16411308	1859	1859	1859	1859	0
162	20250313	163100	16411308	1859	1859	1859	1859	0
163	20250313	163000	16411308	1859	1859	1859	1859	0
164	20250313	162900	16411308	1859	1859	1859	1859	0
165	20250313	162800	16411308	1859	1859	1859	1859	0
166	20250313	162700	16411308	1859	1859	1859	1859	0
167	20250313	162600	16411308	1859	1859	1859	1859	0
168	20250313	162500	16411308	1859	1859	1859	1859	0
169	20250313	162400	16411308	1859	1859	1859	1859	0
170	20250313	162300	16411308	1859	1859	1859	1859	0
171	20250313	162200	16411308	1859	1859	1859	1859	0
172	20250313	162100	16411308	1859	1859	1859	1859	0
173	20250313	162000	16411308	1859	1859	1859	1859	0
174	20250313	161900	16411308	1859	1859	1859	1859	0
175	20250313	161800	16411308	1859	1859	1859	1859	0
176	20250313	161700	16411308	1859	1859	1859	1859	0
177	20250313	161600	16411308	1859	1859	1859	1859	0
178	20250313	161500	16411308	1859	1859	1859	1859	0
179	20250313	161400	16411308	1859	1859	1859	1859	0
180	20250313	161300	16411308	1859	1859	1859	1859	0
181	20250313	161200	16411308	1859	1859	1859	1859	0
182	20250313	161100	16411308	1859	1859	1859	1859	13
183	20250313	161000	16411308	1859	1859	1859	1859	0
184	20250313	160900	16411308	1859	1859	1859	1859	0
185	20250313	160800	16411308	1859	1859	1859	1859	0
186	20250313	160700	16411308	1859	1859	1859	1859	0
187	20250313	160600	16411308	1859	1859	1859	1859	0
188	20250313	160500	16411308	1859	1859	1859	1859	0
189	20250313	160400	16411308	1859	1859	1859	1859	0
190	20250313	160300	16411308	1859	1859	1859	1859	0
191	20250313	160200	16411308	1859	1859	1859	1859	0
192	20250313	160100	16411308	1859	1859	1859	1859	0
193	20250313	160000	16411308	1859	1859	1859	1859	0
194	20250313	155900	16411308	1859	1859	1859	1859	0
195	20250313	155800	16411308	1859	1859	1859	1859	0
196	20250313	155700	16411308	1859	1859	1859	1859	0
197	20250313	155600	16411308	1859	1859	1859	1859	0
198	20250313	155500	16411308	1859	1859	1859	1859	0
199	20250313	155400	16411308	1859	1859	1859	1859	0
200	20250313	155300	16411308	1859	1859	1859	1859	0
201	20250313	155200	16411308	1859	1859	1859	1859	0
202	20250313	155100	16411308	1859	1859	1859	1859	0
203	20250313	155000	16411308	1859	1859	1859	1859	0
204	20250313	154900	16411308	1859	1859	1859	1859	0
205	20250313	154800	16411308	1859	1859	1859	1859	0
206	20250313	154700	16411308	1859	1859	1859	1859	0
207	20250313	154600	16411308	1859	1859	1859	1859	0
208	20250313	154500	16411308	1859	1859	1859	1859	0
209	20250313	154400	16411308	1859	1859	1859	1859	0
210	20250313	154300	16411308	1859	1859	1859	1859	0
211	20250313	154200	16411308	1859	1859	1859	1859	0
212	20250313	154100	16411308	1859	1859	1859	1859	13
213	20250313	154000	16411308	1859	1859	1859	1859	0
214	20250313	153900	16411308	1859	1859	1859	1859	0
215	20250313	153800	16411308	1859	1859	1859	1859	0
216	20250313	153700	16411308	1859	1859	1859	1859	0
217	20250313	153600	16411308	1859	1859	1859	1859	0
218	20250313	153500	16411308	1859	1859	1859	1859	0
219	20250313	153400	16411308	1859	1859	1859	1859	0
220	20250313	153300	16411308	1859	1859	1859	1859	0
221	20250313	153200	16411308	1859	1859	1859	1859	0
222	20250313	153100	16411308	1859	1859	1859	1859	0
223	20250313	153000	16411308	1859	1859	1859	1859	13
224	20250313	152900	16387141	1859	1859	1859	1859	0
225	20250313	152800	16387141	1859	1859	1859	1859	0
226	20250313	152700	16387141	1859	1859	1859	1859	0
227	20250313	152600	16387141	1859	1859	1859	1859	0
228	20250313	152500	16387141	1859	1859	1859	1859	0
229	20250313	152400	16387141	1859	1859	1859	1859	0
230	20250313	152300	16387141	1859	1859	1859	1859	0
231	20250313	152200	16387141	1859	1859	1859	1859	0
232	20250313	152100	16387141	1859	1859	1859	1859	0
233	20250313	152000	16387141	1859	1859	1859	1859	0
234	20250313	151900	16387141	1859	1859	1859	1859	0
235	20250313	151800	16387141	1859	1859	1859	1859	0
236	20250313	151700	16387141	1859	1859	1859	1859	0
237	20250313	151600	16387141	1859	1859	1859	1859	30
238	20250313	151500	16331371	1859	1859	1859	1859	0
239	20250313	151400	16331371	1859	1859	1859	1859	0
240	20250313	151300	16331371	1859	1859	1859	1859	0
241	20250313	151200	16331371	1859	1859	1859	1859	0
242	20250313	151100	16331371	1859	1859	1859	1859	0
243	20250313	151000	16331371	1859	1859	1859	1859	0
244	20250313	150900	16331371	1859	1859	1859	1859	0
245	20250313	150800	16331371	1859	1859	1859	1859	0
246	20250313	150700	16331371	1859	1859	1859	1859	0
247	20250313	150600	16331371	1859	1859	1859	1859	0
248	20250313	150500	16331371	1859	1859	1859	1859	0
249	20250313	150400	16331371	1859	1859	1859	1859	0
250	20250313	150300	16331371	1859	1859	1859	1859	0
251	20250313	150200	16331371	1859	1859	1859	1859	0
252	20250313	150100	16331371	1859	1859	1859	1859	0
253	20250313	150000	16331371	1859	1859	1859	1859	0
254	20250313	145900	16331371	1859	1859	1859	1859	0
255	20250313	145800	16331371	1859	1859	1859	1859	0
256	20250313	145700	16331371	1859	1859	1859	1859	0
257	20250313	145600	16331371	1859	1859	1859	1859	0
258	20250313	145500	16331371	1859	1859	1859	1859	0
259	20250313	145400	16331371	1859	1859	1859	1859	0
260	20250313	145300	16331371	1859	1859	1859	1859	10
261	20250313	145200	16312781	1860	1860	1860	1860	0
262	20250313	145100	16312781	1860	1860	1860	1860	0
263	20250313	145000	16312781	1860	1860	1860	1860	0
264	20250313	144900	16312781	1860	1860	1860	1860	0
265	20250313	144800	16312781	1860	1860	1860	1860	0
266	20250313	144700	16312781	1860	1860	1860	1860	0
267	20250313	144600	16312781	1860	1860	1860	1860	0
268	20250313	144500	16312781	1860	1860	1860	1860	0
269	20250313	144400	16312781	1860	1860	1860	1860	0
270	20250313	144300	16312781	1860	1860	1860	1860	0
271	20250313	144200	16312781	1860	1860	1860	1860	0
272	20250313	144100	16312781	1860	1860	1860	1860	0
273	20250313	144000	16312781	1860	1860	1860	1860	0
274	20250313	143900	16312781	1860	1860	1860	1860	0
275	20250313	143800	16312781	1860	1860	1860	1860	0
276	20250313	143700	16312781	1860	1860	1860	1860	0
277	20250313	143600	16312781	1860	1860	1860	1860	0
278	20250313	143500	16312781	1860	1860	1860	1860	0
279	20250313	143400	16312781	1860	1860	1860	1860	0
280	20250313	143300	16312781	1860	1860	1860	1860	0
281	20250313	143200	16312781	1860	1860	1860	1860	0
282	20250313	143100	16312781	1860	1860	1860	1860	0
283	20250313	143000	16312781	1860	1860	1860	1860	0
284	20250313	142900	16312781	1860	1860	1860	1860	0
285	20250313	142800	16312781	1860	1860	1860	1860	0
286	20250313	142700	16312781	1860	1860	1860	1860	1
287	20250313	142600	16310921	1845	1854	1854	1845	2800
288	20250313	142500	11132918	1860	1860	1860	1860	0
289	20250313	142400	11132918	1860	1855	1860	1855	14
290	20250313	142300	11106943	1854	1854	1854	1854	0
291	20250313	142200	11106943	1854	1854	1854	1854	0
292	20250313	142100	11106943	1854	1854	1854	1854	0
293	20250313	142000	11106943	1854	1854	1854	1854	0
294	20250313	141900	11106943	1854	1854	1854	1854	0
295	20250313	141800	11106943	1854	1854	1854	1854	0
296	20250313	141700	11106943	1854	1854	1854	1854	0
297	20250313	141600	11106943	1854	1854	1854	1854	0
298	20250313	141500	11106943	1854	1855	1855	1854	5
299	20250313	141400	11097670	1855	1855	1855	1855	0
300	20250313	141300	11097670	1855	1855	1855	1855	0
301	20250313	141200	11097670	1855	1855	1855	1855	0
302	20250313	141100	11097670	1855	1855	1855	1855	0
303	20250313	141000	11097670	1855	1855	1855	1855	0
304	20250313	140900	11097670	1855	1855	1855	1855	0
305	20250313	140800	11097670	1855	1855	1855	1855	0
306	20250313	140700	11097670	1855	1855	1855	1855	0
307	20250313	140600	11097670	1855	1855	1855	1855	0
308	20250313	140500	11097670	1855	1855	1855	1855	0
309	20250313	140400	11097670	1855	1855	1855	1855	1
310	20250313	140300	11095815	1855	1855	1855	1855	0
311	20250313	140200	11095815	1855	1855	1855	1855	0
312	20250313	140100	11095815	1855	1855	1855	1855	0
313	20250313	140000	11095815	1855	1855	1855	1855	0
314	20250313	135900	11095815	1855	1855	1855	1855	0
315	20250313	135800	11095815	1855	1855	1855	1855	0
316	20250313	135700	11095815	1855	1855	1855	1855	0
317	20250313	135600	11095815	1855	1855	1855	1855	0
318	20250313	135500	11095815	1855	1855	1855	1855	0
319	20250313	135400	11095815	1855	1855	1855	1855	0
320	20250313	135300	11095815	1855	1855	1855	1855	0
321	20250313	135200	11095815	1855	1855	1855	1855	0
322	20250313	135100	11095815	1855	1855	1855	1855	0
323	20250313	135000	11095815	1855	1855	1855	1855	0
324	20250313	134900	11095815	1855	1855	1855	1855	0
325	20250313	134800	11095815	1855	1855	1855	1855	0
326	20250313	134700	11095815	1855	1855	1855	1855	0
327	20250313	134600	11095815	1855	1855	1855	1855	0
328	20250313	134500	11095815	1855	1855	1855	1855	0
329	20250313	134400	11095815	1855	1855	1855	1855	0
330	20250313	134300	11095815	1855	1855	1855	1855	0
331	20250313	134200	11095815	1855	1855	1855	1855	0
332	20250313	134100	11095815	1855	1855	1855	1855	0
333	20250313	134000	11095815	1855	1855	1855	1855	0
334	20250313	133900	11095815	1855	1855	1855	1855	0
335	20250313	133800	11095815	1855	1855	1855	1855	0
336	20250313	133700	11095815	1855	1855	1855	1855	0
337	20250313	133600	11095815	1855	1855	1855	1855	0
338	20250313	133500	11095815	1855	1855	1855	1855	0
339	20250313	133400	11095815	1855	1855	1855	1855	0
340	20250313	133300	11095815	1855	1855	1855	1855	0
341	20250313	133200	11095815	1855	1855	1855	1855	0
342	20250313	133100	11095815	1855	1855	1855	1855	0
343	20250313	133000	11095815	1855	1855	1855	1855	0
344	20250313	132900	11095815	1855	1855	1855	1855	0
345	20250313	132800	11095815	1855	1855	1855	1855	0
346	20250313	132700	11095815	1855	1855	1855	1855	0
347	20250313	132600	11095815	1855	1855	1855	1855	0
348	20250313	132500	11095815	1855	1855	1855	1855	0
349	20250313	132400	11095815	1855	1855	1855	1855	0
350	20250313	132300	11095815	1855	1855	1855	1855	0
351	20250313	132200	11095815	1855	1855	1855	1855	0
352	20250313	132100	11095815	1855	1855	1855	1855	12
353	20250313	132000	11073555	1855	1855	1855	1855	0
354	20250313	131900	11073555	1855	1855	1855	1855	0
355	20250313	131800	11073555	1855	1855	1855	1855	0
356	20250313	131700	11073555	1855	1855	1855	1855	0
357	20250313	131600	11073555	1855	1855	1855	1855	0
358	20250313	131500	11073555	1855	1855	1855	1855	0
359	20250313	131400	11073555	1855	1855	1855	1855	0
360	20250313	131300	11073555	1855	1855	1855	1855	0
361	20250313	131200	11073555	1855	1855	1855	1855	0
362	20250313	131100	11073555	1855	1855	1855	1855	0
363	20250313	131000	11073555	1855	1855	1855	1855	0
364	20250313	130900	11073555	1855	1855	1855	1855	0
365	20250313	130800	11073555	1855	1855	1855	1855	0
366	20250313	130700	11073555	1855	1855	1855	1855	0
367	20250313	130600	11073555	1855	1855	1855	1855	0
368	20250313	130500	11073555	1855	1855	1855	1855	0
369	20250313	130400	11073555	1855	1855	1855	1855	200
370	20250313	130300	10702555	1855	1855	1855	1855	0
371	20250313	130200	10702555	1855	1855	1855	1855	0
372	20250313	130100	10702555	1855	1855	1855	1855	123
373	20250313	130000	10474390	1855	1855	1855	1855	0
374	20250313	125900	10474390	1855	1855	1855	1855	0
375	20250313	125800	10474390	1855	1855	1855	1855	0
376	20250313	125700	10474390	1855	1855	1855	1855	2
377	20250313	125600	10470680	1860	1860	1860	1860	0
378	20250313	125500	10470680	1860	1860	1860	1860	0
379	20250313	125400	10470680	1860	1860	1860	1860	0
380	20250313	125300	10470680	1860	1860	1860	1860	0
381	20250313	125200	10470680	1860	1860	1860	1860	0
382	20250313	125100	10470680	1860	1860	1860	1860	0
383	20250313	125000	10470680	1860	1860	1860	1860	0
384	20250313	124900	10470680	1860	1860	1860	1860	0
385	20250313	124800	10470680	1860	1860	1860	1860	50
386	20250313	124700	10377680	1860	1860	1860	1860	0
387	20250313	124600	10377680	1860	1860	1860	1860	0
388	20250313	124500	10377680	1860	1860	1860	1860	0
389	20250313	124400	10377680	1860	1860	1860	1860	0
390	20250313	124300	10377680	1860	1860	1860	1860	0
391	20250313	124200	10377680	1860	1860	1860	1860	0
392	20250313	124100	10377680	1860	1860	1860	1860	0
393	20250313	124000	10377680	1860	1860	1860	1860	0
394	20250313	123900	10377680	1860	1860	1860	1860	0
395	20250313	123800	10377680	1860	1860	1860	1860	0
396	20250313	123700	10377680	1860	1860	1860	1860	0
397	20250313	123600	10377680	1860	1860	1860	1860	0
398	20250313	123500	10377680	1860	1860	1860	1860	0
399	20250313	123400	10377680	1860	1860	1860	1860	0
400	20250313	123300	10377680	1860	1860	1860	1860	0
401	20250313	123200	10377680	1860	1860	1860	1860	0
402	20250313	123100	10377680	1860	1860	1860	1860	0
403	20250313	123000	10377680	1860	1860	1860	1860	0
404	20250313	122900	10377680	1860	1860	1860	1860	0
405	20250313	122800	10377680	1860	1860	1860	1860	0
406	20250313	122700	10377680	1860	1860	1860	1860	0
407	20250313	122600	10377680	1860	1860	1860	1860	0
408	20250313	122500	10377680	1860	1860	1860	1860	0
409	20250313	122400	10377680	1860	1860	1860	1860	0
410	20250313	122300	10377680	1860	1860	1860	1860	0
411	20250313	122200	10377680	1860	1860	1860	1860	0
412	20250313	122100	10377680	1860	1860	1860	1860	0
413	20250313	122000	10377680	1860	1860	1860	1860	0
414	20250313	121900	10377680	1860	1860	1860	1860	0
415	20250313	121800	10377680	1860	1860	1860	1860	0
416	20250313	121700	10377680	1860	1860	1860	1860	0
417	20250313	121600	10377680	1860	1860	1860	1860	0
418	20250313	121500	10377680	1860	1860	1860	1860	0
419	20250313	121400	10377680	1860	1860	1860	1860	0
420	20250313	121300	10377680	1860	1860	1860	1860	0
421	20250313	121200	10377680	1860	1860	1860	1860	0
422	20250313	121100	10377680	1860	1860	1860	1860	0
423	20250313	121000	10377680	1860	1860	1860	1860	0
424	20250313	120900	10377680	1860	1860	1860	1860	0
425	20250313	120800	10377680	1860	1860	1860	1860	0
426	20250313	120700	10377680	1860	1860	1860	1860	0
427	20250313	120600	10377680	1860	1860	1860	1860	0
428	20250313	120500	10377680	1860	1860	1860	1860	0
429	20250313	120400	10377680	1860	1860	1860	1860	0
430	20250313	120300	10377680	1860	1860	1860	1860	0
431	20250313	120200	10377680	1860	1860	1860	1860	0
432	20250313	120100	10377680	1860	1860	1860	1860	0
433	20250313	120000	10377680	1860	1860	1860	1860	0
434	20250313	115900	10377680	1860	1860	1860	1860	0
435	20250313	115800	10377680	1860	1860	1860	1860	0
436	20250313	115700	10377680	1860	1860	1860	1860	0
437	20250313	115600	10377680	1860	1860	1860	1860	0
438	20250313	115500	10377680	1860	1860	1860	1860	0
439	20250313	115400	10377680	1860	1860	1860	1860	0
440	20250313	115300	10377680	1860	1860	1860	1860	0
441	20250313	115200	10377680	1860	1860	1860	1860	0
442	20250313	115100	10377680	1860	1860	1860	1860	0
443	20250313	115000	10377680	1860	1860	1860	1860	0
444	20250313	114900	10377680	1860	1860	1860	1860	0
445	20250313	114800	10377680	1860	1860	1860	1860	0
446	20250313	114700	10377680	1860	1860	1860	1860	0
447	20250313	114600	10377680	1860	1860	1860	1860	0
448	20250313	114500	10377680	1860	1860	1860	1860	0
449	20250313	114400	10377680	1860	1860	1860	1860	0
450	20250313	114300	10377680	1860	1860	1860	1860	0
451	20250313	114200	10377680	1860	1860	1860	1860	2
452	20250313	114100	10373960	1865	1876	1876	1865	6
453	20250313	114000	10362726	1878	1878	1878	1878	0
454	20250313	113900	10362726	1878	1878	1878	1878	0
455	20250313	113800	10362726	1878	1878	1878	1878	0
456	20250313	113700	10362726	1878	1878	1878	1878	0
457	20250313	113600	10362726	1878	1878	1878	1878	0
458	20250313	113500	10362726	1878	1878	1878	1878	0
459	20250313	113400	10362726	1878	1878	1878	1878	0
460	20250313	113300	10362726	1878	1878	1878	1878	0
461	20250313	113200	10362726	1878	1878	1878	1878	0
462	20250313	113100	10362726	1878	1878	1878	1878	0
463	20250313	113000	10362726	1878	1878	1878	1878	0
464	20250313	112900	10362726	1878	1878	1878	1878	0
465	20250313	112800	10362726	1878	1878	1878	1878	0
466	20250313	112700	10362726	1878	1878	1878	1878	0
467	20250313	112600	10362726	1878	1878	1878	1878	0
468	20250313	112500	10362726	1878	1878	1878	1878	0
469	20250313	112400	10362726	1878	1878	1878	1878	0
470	20250313	112300	10362726	1878	1878	1878	1878	0
471	20250313	112200	10362726	1878	1878	1878	1878	0
472	20250313	112100	10362726	1878	1878	1878	1878	0
473	20250313	112000	10362726	1878	1878	1878	1878	0
474	20250313	111900	10362726	1878	1878	1878	1878	0
475	20250313	111800	10362726	1878	1878	1878	1878	0
476	20250313	111700	10362726	1878	1878	1878	1878	0
477	20250313	111600	10362726	1878	1878	1878	1878	0
478	20250313	111500	10362726	1878	1878	1878	1878	0
479	20250313	111400	10362726	1878	1878	1878	1878	0
480	20250313	111300	10362726	1878	1878	1878	1878	0
481	20250313	111200	10362726	1878	1878	1878	1878	0
482	20250313	111100	10362726	1878	1878	1878	1878	0
483	20250313	111000	10362726	1878	1878	1878	1878	0
484	20250313	110900	10362726	1878	1878	1878	1878	0
485	20250313	110800	10362726	1878	1878	1878	1878	0
486	20250313	110700	10362726	1878	1878	1878	1878	0
487	20250313	110600	10362726	1878	1878	1878	1878	0
488	20250313	110500	10362726	1878	1878	1878	1878	0
489	20250313	110400	10362726	1878	1878	1878	1878	0
490	20250313	110300	10362726	1878	1878	1878	1878	0
491	20250313	110200	10362726	1878	1878	1878	1878	0
492	20250313	110100	10362726	1878	1878	1878	1878	0
493	20250313	110000	10362726	1878	1878	1878	1878	0
494	20250313	105900	10362726	1878	1878	1878	1878	0
495	20250313	105800	10362726	1878	1878	1878	1878	0
496	20250313	105700	10362726	1878	1878	1878	1878	0
497	20250313	105600	10362726	1878	1878	1878	1878	0
498	20250313	105500	10362726	1878	1878	1878	1878	0
499	20250313	105400	10362726	1878	1878	1878	1878	0
500	20250313	105300	10362726	1878	1878	1878	1878	0
501	20250313	105200	10362726	1878	1878	1878	1878	0
502	20250313	105100	10362726	1878	1878	1878	1878	0
503	20250313	105000	10362726	1878	1878	1878	1878	0
504	20250313	104900	10362726	1878	1878	1878	1878	0
505	20250313	104800	10362726	1878	1878	1878	1878	0
506	20250313	104700	10362726	1878	1878	1878	1878	0
507	20250313	104600	10362726	1878	1878	1878	1878	0
508	20250313	104500	10362726	1878	1878	1878	1878	0
509	20250313	104400	10362726	1878	1878	1878	1878	0
510	20250313	104300	10362726	1878	1878	1878	1878	0
511	20250313	104200	10362726	1878	1878	1878	1878	0
512	20250313	104100	10362726	1878	1878	1878	1878	0
513	20250313	104000	10362726	1878	1878	1878	1878	0
514	20250313	103900	10362726	1878	1878	1878	1878	0
515	20250313	103800	10362726	1878	1878	1878	1878	0
516	20250313	103700	10362726	1878	1878	1878	1878	1
517	20250313	103600	10360848	1853	1853	1853	1853	0
518	20250313	103500	10360848	1853	1853	1853	1853	0
519	20250313	103400	10360848	1853	1853	1853	1853	0
520	20250313	103300	10360848	1853	1878	1878	1853	320
521	20250313	103200	9766038	1878	1878	1878	1878	0
522	20250313	103100	9766038	1878	1878	1878	1878	0
523	20250313	103000	9766038	1878	1878	1878	1878	34
524	20250313	102900	9702186	1878	1878	1878	1878	0
525	20250313	102800	9702186	1878	1878	1878	1878	0
526	20250313	102700	9702186	1878	1878	1878	1878	0
527	20250313	102600	9702186	1878	1878	1878	1878	0
528	20250313	102500	9702186	1878	1878	1878	1878	0
529	20250313	102400	9702186	1878	1878	1878	1878	0
530	20250313	102300	9702186	1878	1878	1878	1878	0
531	20250313	102200	9702186	1878	1878	1878	1878	0
532	20250313	102100	9702186	1878	1878	1878	1878	0
533	20250313	102000	9702186	1878	1878	1878	1878	0
534	20250313	101900	9702186	1878	1878	1878	1878	0
535	20250313	101800	9702186	1878	1878	1878	1878	0
536	20250313	101700	9702186	1878	1878	1878	1878	0
537	20250313	101600	9702186	1878	1878	1878	1878	0
538	20250313	101500	9702186	1878	1878	1878	1878	0
539	20250313	101400	9702186	1878	1878	1878	1878	0
540	20250313	101300	9702186	1878	1878	1878	1878	0
541	20250313	101200	9702186	1878	1878	1878	1878	0
542	20250313	101100	9702186	1878	1878	1878	1878	0
543	20250313	101000	9702186	1878	1878	1878	1878	0
544	20250313	100900	9702186	1878	1878	1878	1878	0
545	20250313	100800	9702186	1878	1878	1878	1878	0
546	20250313	100700	9702186	1878	1878	1878	1878	2
547	20250313	100600	9698430	1879	1879	1879	1879	0
548	20250313	100500	9698430	1879	1879	1879	1879	0
549	20250313	100400	9698430	1879	1879	1879	1879	0
550	20250313	100300	9698430	1879	1879	1879	1879	0
551	20250313	100200	9698430	1879	1879	1879	1879	0
552	20250313	100100	9698430	1879	1879	1879	1879	0
553	20250313	100000	9698430	1879	1879	1879	1879	0
554	20250313	095900	9698430	1879	1879	1879	1879	0
555	20250313	095800	9698430	1879	1879	1879	1879	0
556	20250313	095700	9698430	1879	1879	1879	1879	0
557	20250313	095600	9698430	1879	1879	1879	1879	300
558	20250313	095500	9134730	1880	1880	1880	1880	3
559	20250313	095400	9129090	1880	1879	1880	1879	310
560	20250313	095300	8546300	1880	1875	1880	1875	1500
561	20250313	095200	5728640	1875	1875	1875	1875	0
562	20250313	095100	5728640	1875	1875	1875	1875	0
563	20250313	095000	5728640	1875	1870	1875	1870	3000
564	20250313	094900	113740	1870	1870	1870	1870	0
565	20250313	094800	113740	1870	1870	1870	1870	0
566	20250313	094700	113740	1870	1870	1870	1870	0
567	20250313	094600	113740	1870	1870	1870	1870	0
568	20250313	094500	113740	1870	1870	1870	1870	8
569	20250313	094400	98780	1870	1870	1870	1870	1
570	20250313	094300	96910	1870	1870	1870	1870	1
571	20250313	094200	95040	1870	1870	1870	1870	0
572	20250313	094100	95040	1870	1870	1870	1870	0
573	20250313	094000	95040	1870	1870	1870	1870	0
574	20250313	093900	95040	1870	1870	1870	1870	0
575	20250313	093800	95040	1870	1870	1870	1870	0
576	20250313	093700	95040	1870	1870	1870	1870	0
577	20250313	093600	95040	1870	1870	1870	1870	0
578	20250313	093500	95040	1870	1870	1870	1870	0
579	20250313	093400	95040	1870	1870	1870	1870	0
580	20250313	093300	95040	1870	1870	1870	1870	0
581	20250313	093200	95040	1870	1855	1870	1855	50
582	20250313	093100	1850	1850	1850	1850	1850	0
583	20250313	093000	1850	1850	1850	1850	1850	0
584	20250313	092900	1850	1850	1850	1850	1850	0
585	20250313	092800	1850	1850	1850	1850	1850	0
586	20250313	092700	1850	1850	1850	1850	1850	0
587	20250313	092600	1850	1850	1850	1850	1850	0
588	20250313	092500	1850	1850	1850	1850	1850	0
589	20250313	092400	1850	1850	1850	1850	1850	0
590	20250313	092300	1850	1850	1850	1850	1850	0
591	20250313	092200	1850	1850	1850	1850	1850	0
592	20250313	092100	1850	1850	1850	1850	1850	0
593	20250313	092000	1850	1850	1850	1850	1850	0
594	20250313	091900	1850	1850	1850	1850	1850	0
595	20250313	091800	1850	1850	1850	1850	1850	0
596	20250313	091700	1850	1850	1850	1850	1850	0
597	20250313	091600	1850	1850	1850	1850	1850	0
598	20250313	091500	1850	1850	1850	1850	1850	0
599	20250313	091400	1850	1850	1850	1850	1850	0
600	20250313	091300	1850	1850	1850	1850	1850	0
601	20250313	091200	1850	1850	1850	1850	1850	0
602	20250313	091100	1850	1850	1850	1850	1850	0
603	20250313	091000	1850	1850	1850	1850	1850	0
604	20250313	090900	1850	1850	1850	1850	1850	0
605	20250313	090800	1850	1850	1850	1850	1850	0
606	20250313	090700	1850	1850	1850	1850	1850	0
607	20250313	090600	1850	1850	1850	1850	1850	0
608	20250313	090500	1850	1850	1850	1850	1850	0
609	20250313	090400	1850	1850	1850	1850	1850	0
610	20250313	090300	1850	1850	1850	1850	1850	0
611	20250313	090200	1850	1850	1850	1850	1850	0
612	20250313	090100	1850	1850	1850	1850	1850	0
613	20250313	090000	1850	1850	1850	1850	1850	1