KissMeData/024800/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	191000	23539352	1862	1862	1862	1862	575
3	20250320	190900	23539352	1862	1862	1862	1862	0
4	20250320	190800	23539352	1862	1862	1862	1862	0
5	20250320	190700	23539352	1862	1862	1862	1862	0
6	20250320	190600	23539352	1862	1862	1862	1862	0
7	20250320	190500	23539352	1862	1862	1862	1862	0
8	20250320	190400	23539352	1862	1862	1862	1862	0
9	20250320	190300	23539352	1862	1862	1862	1862	0
10	20250320	190200	23539352	1862	1862	1862	1862	0
11	20250320	190100	23539352	1862	1862	1862	1862	0
12	20250320	190000	23539352	1862	1862	1862	1862	0
13	20250320	185900	23539352	1862	1862	1862	1862	0
14	20250320	185800	23539352	1862	1862	1862	1862	0
15	20250320	185700	23539352	1862	1862	1862	1862	0
16	20250320	185600	23539352	1862	1862	1862	1862	0
17	20250320	185500	23539352	1862	1862	1862	1862	0
18	20250320	185400	23539352	1862	1862	1862	1862	0
19	20250320	185300	23539352	1862	1862	1862	1862	0
20	20250320	185200	23539352	1862	1862	1862	1862	0
21	20250320	185100	23539352	1862	1862	1862	1862	0
22	20250320	185000	23539352	1862	1862	1862	1862	0
23	20250320	184900	23539352	1862	1862	1862	1862	0
24	20250320	184800	23539352	1862	1862	1862	1862	0
25	20250320	184700	23539352	1862	1862	1862	1862	0
26	20250320	184600	23539352	1862	1862	1862	1862	0
27	20250320	184500	23539352	1862	1862	1862	1862	0
28	20250320	184400	23539352	1862	1862	1862	1862	0
29	20250320	184300	23539352	1862	1862	1862	1862	0
30	20250320	184200	23539352	1862	1862	1862	1862	0
31	20250320	184100	23539352	1862	1862	1862	1862	0
32	20250320	184000	23539352	1862	1862	1862	1862	575
33	20250320	183900	23539352	1862	1862	1862	1862	0
34	20250320	183800	23539352	1862	1862	1862	1862	0
35	20250320	183700	23539352	1862	1862	1862	1862	0
36	20250320	183600	23539352	1862	1862	1862	1862	0
37	20250320	183500	23539352	1862	1862	1862	1862	0
38	20250320	183400	23539352	1862	1862	1862	1862	0
39	20250320	183300	23539352	1862	1862	1862	1862	0
40	20250320	183200	23539352	1862	1862	1862	1862	0
41	20250320	183100	23539352	1862	1862	1862	1862	0
42	20250320	183000	23539352	1862	1862	1862	1862	0
43	20250320	182900	23539352	1862	1862	1862	1862	0
44	20250320	182800	23539352	1862	1862	1862	1862	0
45	20250320	182700	23539352	1862	1862	1862	1862	0
46	20250320	182600	23539352	1862	1862	1862	1862	0
47	20250320	182500	23539352	1862	1862	1862	1862	0
48	20250320	182400	23539352	1862	1862	1862	1862	0
49	20250320	182300	23539352	1862	1862	1862	1862	0
50	20250320	182200	23539352	1862	1862	1862	1862	0
51	20250320	182100	23539352	1862	1862	1862	1862	0
52	20250320	182000	23539352	1862	1862	1862	1862	0
53	20250320	181900	23539352	1862	1862	1862	1862	0
54	20250320	181800	23539352	1862	1862	1862	1862	0
55	20250320	181700	23539352	1862	1862	1862	1862	0
56	20250320	181600	23539352	1862	1862	1862	1862	0
57	20250320	181500	23539352	1862	1862	1862	1862	0
58	20250320	181400	23539352	1862	1862	1862	1862	0
59	20250320	181300	23539352	1862	1862	1862	1862	0
60	20250320	181200	23539352	1862	1862	1862	1862	0
61	20250320	181100	23539352	1862	1862	1862	1862	0
62	20250320	181000	23539352	1862	1862	1862	1862	575
63	20250320	180900	23539352	1862	1862	1862	1862	0
64	20250320	180800	23539352	1862	1862	1862	1862	0
65	20250320	180700	23539352	1862	1862	1862	1862	0
66	20250320	180600	23539352	1862	1862	1862	1862	0
67	20250320	180500	23539352	1862	1862	1862	1862	0
68	20250320	180400	23539352	1862	1862	1862	1862	0
69	20250320	180300	23539352	1862	1862	1862	1862	0
70	20250320	180200	23539352	1862	1862	1862	1862	0
71	20250320	180100	23539352	1862	1862	1862	1862	0
72	20250320	180000	23539352	1862	1862	1862	1862	0
73	20250320	175900	23539352	1862	1862	1862	1862	0
74	20250320	175800	23539352	1862	1862	1862	1862	0
75	20250320	175700	23539352	1862	1862	1862	1862	0
76	20250320	175600	23539352	1862	1862	1862	1862	0
77	20250320	175500	23539352	1862	1862	1862	1862	0
78	20250320	175400	23539352	1862	1862	1862	1862	0
79	20250320	175300	23539352	1862	1862	1862	1862	0
80	20250320	175200	23539352	1862	1862	1862	1862	0
81	20250320	175100	23539352	1862	1862	1862	1862	0
82	20250320	175000	23539352	1862	1862	1862	1862	0
83	20250320	174900	23539352	1862	1862	1862	1862	0
84	20250320	174800	23539352	1862	1862	1862	1862	0
85	20250320	174700	23539352	1862	1862	1862	1862	0
86	20250320	174600	23539352	1862	1862	1862	1862	0
87	20250320	174500	23539352	1862	1862	1862	1862	0
88	20250320	174400	23539352	1862	1862	1862	1862	0
89	20250320	174300	23539352	1862	1862	1862	1862	0
90	20250320	174200	23539352	1862	1862	1862	1862	0
91	20250320	174100	23539352	1862	1862	1862	1862	0
92	20250320	174000	23539352	1862	1862	1862	1862	575
93	20250320	173900	23539352	1862	1862	1862	1862	0
94	20250320	173800	23539352	1862	1862	1862	1862	0
95	20250320	173700	23539352	1862	1862	1862	1862	0
96	20250320	173600	23539352	1862	1862	1862	1862	0
97	20250320	173500	23539352	1862	1862	1862	1862	0
98	20250320	173400	23539352	1862	1862	1862	1862	0
99	20250320	173300	23539352	1862	1862	1862	1862	0
100	20250320	173200	23539352	1862	1862	1862	1862	0
101	20250320	173100	23539352	1862	1862	1862	1862	0
102	20250320	173000	23539352	1862	1862	1862	1862	0
103	20250320	172900	23539352	1862	1862	1862	1862	0
104	20250320	172800	23539352	1862	1862	1862	1862	0
105	20250320	172700	23539352	1862	1862	1862	1862	0
106	20250320	172600	23539352	1862	1862	1862	1862	0
107	20250320	172500	23539352	1862	1862	1862	1862	0
108	20250320	172400	23539352	1862	1862	1862	1862	0
109	20250320	172300	23539352	1862	1862	1862	1862	0
110	20250320	172200	23539352	1862	1862	1862	1862	0
111	20250320	172100	23539352	1862	1862	1862	1862	0
112	20250320	172000	23539352	1862	1862	1862	1862	0
113	20250320	171900	23539352	1862	1862	1862	1862	0
114	20250320	171800	23539352	1862	1862	1862	1862	0
115	20250320	171700	23539352	1862	1862	1862	1862	0
116	20250320	171600	23539352	1862	1862	1862	1862	0
117	20250320	171500	23539352	1862	1862	1862	1862	0
118	20250320	171400	23539352	1862	1862	1862	1862	0
119	20250320	171300	23539352	1862	1862	1862	1862	0
120	20250320	171200	23539352	1862	1862	1862	1862	0
121	20250320	171100	23539352	1862	1862	1862	1862	0
122	20250320	171000	23539352	1862	1862	1862	1862	575
123	20250320	170900	23539352	1862	1862	1862	1862	0
124	20250320	170800	23539352	1862	1862	1862	1862	0
125	20250320	170700	23539352	1862	1862	1862	1862	0
126	20250320	170600	23539352	1862	1862	1862	1862	0
127	20250320	170500	23539352	1862	1862	1862	1862	0
128	20250320	170400	23539352	1862	1862	1862	1862	0
129	20250320	170300	23539352	1862	1862	1862	1862	0
130	20250320	170200	23539352	1862	1862	1862	1862	0
131	20250320	170100	23539352	1862	1862	1862	1862	0
132	20250320	170000	23539352	1862	1862	1862	1862	0
133	20250320	165900	23539352	1862	1862	1862	1862	0
134	20250320	165800	23539352	1862	1862	1862	1862	0
135	20250320	165700	23539352	1862	1862	1862	1862	0
136	20250320	165600	23539352	1862	1862	1862	1862	0
137	20250320	165500	23539352	1862	1862	1862	1862	0
138	20250320	165400	23539352	1862	1862	1862	1862	0
139	20250320	165300	23539352	1862	1862	1862	1862	0
140	20250320	165200	23539352	1862	1862	1862	1862	0
141	20250320	165100	23539352	1862	1862	1862	1862	0
142	20250320	165000	23539352	1862	1862	1862	1862	0
143	20250320	164900	23539352	1862	1862	1862	1862	0
144	20250320	164800	23539352	1862	1862	1862	1862	0
145	20250320	164700	23539352	1862	1862	1862	1862	0
146	20250320	164600	23539352	1862	1862	1862	1862	0
147	20250320	164500	23539352	1862	1862	1862	1862	0
148	20250320	164400	23539352	1862	1862	1862	1862	0
149	20250320	164300	23539352	1862	1862	1862	1862	0
150	20250320	164200	23539352	1862	1862	1862	1862	0
151	20250320	164100	23539352	1862	1862	1862	1862	0
152	20250320	164000	23539352	1862	1862	1862	1862	575
153	20250320	163900	23539352	1862	1862	1862	1862	0
154	20250320	163800	23539352	1862	1862	1862	1862	0
155	20250320	163700	23539352	1862	1862	1862	1862	0
156	20250320	163600	23539352	1862	1862	1862	1862	0
157	20250320	163500	23539352	1862	1862	1862	1862	0
158	20250320	163400	23539352	1862	1862	1862	1862	0
159	20250320	163300	23539352	1862	1862	1862	1862	0
160	20250320	163200	23539352	1862	1862	1862	1862	0
161	20250320	163100	23539352	1862	1862	1862	1862	0
162	20250320	163000	23539352	1862	1862	1862	1862	0
163	20250320	162900	23539352	1862	1862	1862	1862	0
164	20250320	162800	23539352	1862	1862	1862	1862	0
165	20250320	162700	23539352	1862	1862	1862	1862	0
166	20250320	162600	23539352	1862	1862	1862	1862	0
167	20250320	162500	23539352	1862	1862	1862	1862	0
168	20250320	162400	23539352	1862	1862	1862	1862	0
169	20250320	162300	23539352	1862	1862	1862	1862	0
170	20250320	162200	23539352	1862	1862	1862	1862	0
171	20250320	162100	23539352	1862	1862	1862	1862	0
172	20250320	162000	23539352	1862	1862	1862	1862	0
173	20250320	161900	23539352	1862	1862	1862	1862	0
174	20250320	161800	23539352	1862	1862	1862	1862	0
175	20250320	161700	23539352	1862	1862	1862	1862	0
176	20250320	161600	23539352	1862	1862	1862	1862	0
177	20250320	161500	23539352	1862	1862	1862	1862	0
178	20250320	161400	23539352	1862	1862	1862	1862	0
179	20250320	161300	23539352	1862	1862	1862	1862	0
180	20250320	161200	23539352	1862	1862	1862	1862	0
181	20250320	161100	23539352	1862	1862	1862	1862	0
182	20250320	161000	23539352	1862	1862	1862	1862	575
183	20250320	160900	23539352	1862	1862	1862	1862	0
184	20250320	160800	23539352	1862	1862	1862	1862	0
185	20250320	160700	23539352	1862	1862	1862	1862	0
186	20250320	160600	23539352	1862	1862	1862	1862	0
187	20250320	160500	23539352	1862	1862	1862	1862	0
188	20250320	160400	23539352	1862	1862	1862	1862	0
189	20250320	160300	23539352	1862	1862	1862	1862	0
190	20250320	160200	23539352	1862	1862	1862	1862	0
191	20250320	160100	23539352	1862	1862	1862	1862	0
192	20250320	160000	23539352	1862	1862	1862	1862	0
193	20250320	155900	23539352	1862	1862	1862	1862	0
194	20250320	155800	23539352	1862	1862	1862	1862	0
195	20250320	155700	23539352	1862	1862	1862	1862	0
196	20250320	155600	23539352	1862	1862	1862	1862	0
197	20250320	155500	23539352	1862	1862	1862	1862	0
198	20250320	155400	23539352	1862	1862	1862	1862	0
199	20250320	155300	23539352	1862	1862	1862	1862	0
200	20250320	155200	23539352	1862	1862	1862	1862	0
201	20250320	155100	23539352	1862	1862	1862	1862	0
202	20250320	155000	23539352	1862	1862	1862	1862	0
203	20250320	154900	23539352	1862	1862	1862	1862	0
204	20250320	154800	23539352	1862	1862	1862	1862	0
205	20250320	154700	23539352	1862	1862	1862	1862	0
206	20250320	154600	23539352	1862	1862	1862	1862	0
207	20250320	154500	23539352	1862	1862	1862	1862	0
208	20250320	154400	23539352	1862	1862	1862	1862	0
209	20250320	154300	23539352	1862	1862	1862	1862	0
210	20250320	154200	23539352	1862	1862	1862	1862	0
211	20250320	154100	23539352	1862	1862	1862	1862	0
212	20250320	154000	23539352	1862	1862	1862	1862	575
213	20250320	153900	23539352	1862	1862	1862	1862	0
214	20250320	153800	23539352	1862	1862	1862	1862	0
215	20250320	153700	23539352	1862	1862	1862	1862	0
216	20250320	153600	23539352	1862	1862	1862	1862	0
217	20250320	153500	23539352	1862	1862	1862	1862	0
218	20250320	153400	23539352	1862	1862	1862	1862	0
219	20250320	153300	23539352	1862	1862	1862	1862	0
220	20250320	153200	23539352	1862	1862	1862	1862	0
221	20250320	153100	23539352	1862	1862	1862	1862	0
222	20250320	153000	23539352	1862	1862	1862	1862	575
223	20250320	152900	22468702	1869	1869	1869	1869	0
224	20250320	152800	22468702	1869	1869	1869	1869	0
225	20250320	152700	22468702	1869	1869	1869	1869	0
226	20250320	152600	22468702	1869	1869	1869	1869	0
227	20250320	152500	22468702	1869	1869	1869	1869	0
228	20250320	152400	22468702	1869	1869	1869	1869	0
229	20250320	152300	22468702	1869	1869	1869	1869	0
230	20250320	152200	22468702	1869	1869	1869	1869	0
231	20250320	152100	22468702	1869	1869	1869	1869	0
232	20250320	152000	22468702	1869	1869	1869	1869	0
233	20250320	151900	22468702	1869	1869	1869	1869	0
234	20250320	151800	22468702	1869	1869	1869	1869	0
235	20250320	151700	22468702	1869	1869	1869	1869	0
236	20250320	151600	22468702	1869	1868	1869	1868	535
237	20250320	151500	21469201	1868	1867	1868	1867	42
238	20250320	151400	21390766	1868	1868	1868	1868	1
239	20250320	151300	21388898	1867	1867	1867	1867	689
240	20250320	151200	20102535	1866	1866	1866	1866	27
241	20250320	151100	20052153	1866	1865	1866	1865	80
242	20250320	151000	19902883	1865	1858	1865	1858	45
243	20250320	150900	19818986	1857	1857	1857	1857	1
244	20250320	150800	19817129	1856	1856	1856	1856	0
245	20250320	150700	19817129	1856	1856	1856	1856	0
246	20250320	150600	19817129	1856	1856	1856	1856	0
247	20250320	150500	19817129	1856	1856	1856	1856	0
248	20250320	150400	19817129	1856	1856	1856	1856	4
249	20250320	150300	19809705	1857	1857	1857	1857	1
250	20250320	150200	19807848	1857	1857	1857	1857	301
251	20250320	150100	19248891	1857	1857	1857	1857	0
252	20250320	150000	19248891	1857	1857	1857	1857	135
253	20250320	145900	18998196	1856	1856	1856	1856	0
254	20250320	145800	18998196	1856	1857	1857	1856	117
255	20250320	145700	18780959	1857	1857	1857	1857	0
256	20250320	145600	18780959	1857	1857	1857	1857	0
257	20250320	145500	18780959	1857	1857	1857	1857	1
258	20250320	145400	18779102	1857	1857	1857	1857	0
259	20250320	145300	18779102	1857	1857	1857	1857	0
260	20250320	145200	18779102	1857	1857	1857	1857	0
261	20250320	145100	18779102	1857	1857	1857	1857	17
262	20250320	145000	18747533	1858	1858	1858	1858	0
263	20250320	144900	18747533	1858	1858	1858	1858	8
264	20250320	144800	18732669	1858	1858	1858	1858	0
265	20250320	144700	18732669	1858	1858	1858	1858	45
266	20250320	144600	18649059	1859	1859	1859	1859	0
267	20250320	144500	18649059	1859	1859	1859	1859	0
268	20250320	144400	18649059	1859	1859	1859	1859	0
269	20250320	144300	18649059	1859	1860	1860	1859	1248
270	20250320	144200	16328059	1860	1860	1860	1860	0
271	20250320	144100	16328059	1860	1860	1860	1860	0
272	20250320	144000	16328059	1860	1860	1860	1860	0
273	20250320	143900	16328059	1860	1860	1860	1860	0
274	20250320	143800	16328059	1860	1860	1860	1860	0
275	20250320	143700	16328059	1860	1860	1860	1860	0
276	20250320	143600	16328059	1860	1860	1860	1860	0
277	20250320	143500	16328059	1860	1860	1860	1860	0
278	20250320	143400	16328059	1860	1860	1860	1860	0
279	20250320	143300	16328059	1860	1860	1860	1860	0
280	20250320	143200	16328059	1860	1860	1860	1860	0
281	20250320	143100	16328059	1860	1860	1860	1860	0
282	20250320	143000	16328059	1860	1860	1860	1860	0
283	20250320	142900	16328059	1860	1860	1860	1860	32
284	20250320	142800	16268539	1860	1860	1860	1860	0
285	20250320	142700	16268539	1860	1860	1860	1860	0
286	20250320	142600	16268539	1860	1860	1860	1860	18
287	20250320	142500	16235059	1860	1860	1860	1860	0
288	20250320	142400	16235059	1860	1860	1860	1860	0
289	20250320	142300	16235059	1860	1860	1860	1860	0
290	20250320	142200	16235059	1860	1860	1860	1860	0
291	20250320	142100	16235059	1860	1860	1860	1860	0
292	20250320	142000	16235059	1860	1860	1860	1860	0
293	20250320	141900	16235059	1860	1860	1860	1860	0
294	20250320	141800	16235059	1860	1860	1860	1860	0
295	20250320	141700	16235059	1860	1860	1860	1860	0
296	20250320	141600	16235059	1860	1860	1860	1860	0
297	20250320	141500	16235059	1860	1860	1860	1860	0
298	20250320	141400	16235059	1860	1860	1860	1860	0
299	20250320	141300	16235059	1860	1860	1860	1860	5
300	20250320	141200	16225759	1860	1860	1860	1860	0
301	20250320	141100	16225759	1860	1860	1860	1860	0
302	20250320	141000	16225759	1860	1860	1860	1860	0
303	20250320	140900	16225759	1860	1860	1860	1860	0
304	20250320	140800	16225759	1860	1860	1860	1860	0
305	20250320	140700	16225759	1860	1860	1860	1860	0
306	20250320	140600	16225759	1860	1860	1860	1860	0
307	20250320	140500	16225759	1860	1860	1860	1860	0
308	20250320	140400	16225759	1860	1860	1860	1860	0
309	20250320	140300	16225759	1860	1860	1860	1860	0
310	20250320	140200	16225759	1860	1860	1860	1860	1
311	20250320	140100	16223899	1860	1860	1860	1860	0
312	20250320	140000	16223899	1860	1860	1860	1860	0
313	20250320	135900	16223899	1860	1860	1860	1860	0
314	20250320	135800	16223899	1860	1860	1860	1860	0
315	20250320	135700	16223899	1860	1860	1860	1860	50
316	20250320	135600	16130899	1859	1859	1859	1859	0
317	20250320	135500	16130899	1859	1859	1859	1859	0
318	20250320	135400	16130899	1859	1859	1859	1859	0
319	20250320	135300	16130899	1859	1859	1859	1859	0
320	20250320	135200	16130899	1859	1859	1859	1859	0
321	20250320	135100	16130899	1859	1859	1859	1859	0
322	20250320	135000	16130899	1859	1859	1859	1859	0
323	20250320	134900	16130899	1859	1859	1859	1859	0
324	20250320	134800	16130899	1859	1859	1859	1859	0
325	20250320	134700	16130899	1859	1859	1859	1859	0
326	20250320	134600	16130899	1859	1859	1859	1859	0
327	20250320	134500	16130899	1859	1859	1859	1859	0
328	20250320	134400	16130899	1859	1859	1859	1859	0
329	20250320	134300	16130899	1859	1859	1859	1859	0
330	20250320	134200	16130899	1859	1859	1859	1859	0
331	20250320	134100	16130899	1859	1859	1859	1859	0
332	20250320	134000	16130899	1859	1859	1859	1859	0
333	20250320	133900	16130899	1859	1859	1859	1859	0
334	20250320	133800	16130899	1859	1859	1859	1859	0
335	20250320	133700	16130899	1859	1859	1859	1859	0
336	20250320	133600	16130899	1859	1859	1859	1859	0
337	20250320	133500	16130899	1859	1859	1859	1859	0
338	20250320	133400	16130899	1859	1859	1859	1859	0
339	20250320	133300	16130899	1859	1859	1859	1859	0
340	20250320	133200	16130899	1859	1859	1859	1859	0
341	20250320	133100	16130899	1859	1859	1859	1859	0
342	20250320	133000	16130899	1859	1859	1859	1859	0
343	20250320	132900	16130899	1859	1859	1859	1859	0
344	20250320	132800	16130899	1859	1859	1859	1859	0
345	20250320	132700	16130899	1859	1859	1859	1859	0
346	20250320	132600	16130899	1859	1859	1859	1859	0
347	20250320	132500	16130899	1859	1859	1859	1859	0
348	20250320	132400	16130899	1859	1859	1859	1859	0
349	20250320	132300	16130899	1859	1859	1859	1859	0
350	20250320	132200	16130899	1859	1859	1859	1859	0
351	20250320	132100	16130899	1859	1859	1859	1859	0
352	20250320	132000	16130899	1859	1859	1859	1859	0
353	20250320	131900	16130899	1859	1859	1859	1859	0
354	20250320	131800	16130899	1859	1859	1859	1859	0
355	20250320	131700	16130899	1859	1859	1859	1859	0
356	20250320	131600	16130899	1859	1859	1859	1859	0
357	20250320	131500	16130899	1859	1859	1859	1859	0
358	20250320	131400	16130899	1859	1859	1859	1859	0
359	20250320	131300	16130899	1859	1859	1859	1859	0
360	20250320	131200	16130899	1859	1859	1859	1859	0
361	20250320	131100	16130899	1859	1859	1859	1859	0
362	20250320	131000	16130899	1859	1859	1859	1859	0
363	20250320	130900	16130899	1859	1859	1859	1859	0
364	20250320	130800	16130899	1859	1859	1859	1859	0
365	20250320	130700	16130899	1859	1859	1859	1859	0
366	20250320	130600	16130899	1859	1859	1859	1859	0
367	20250320	130500	16130899	1859	1859	1859	1859	356
368	20250320	130400	15469095	1860	1860	1860	1860	567
369	20250320	130300	14414475	1860	1860	1860	1860	0
370	20250320	130200	14414475	1860	1860	1860	1860	0
371	20250320	130100	14414475	1860	1860	1860	1860	0
372	20250320	130000	14414475	1860	1860	1860	1860	0
373	20250320	125900	14414475	1860	1860	1860	1860	0
374	20250320	125800	14414475	1860	1860	1860	1860	1
375	20250320	125700	14412615	1860	1860	1860	1860	0
376	20250320	125600	14412615	1860	1860	1860	1860	0
377	20250320	125500	14412615	1860	1860	1860	1860	8
378	20250320	125400	14397735	1866	1866	1866	1866	0
379	20250320	125300	14397735	1866	1866	1866	1866	0
380	20250320	125200	14397735	1866	1866	1866	1866	0
381	20250320	125100	14397735	1866	1866	1866	1866	0
382	20250320	125000	14397735	1866	1866	1866	1866	0
383	20250320	124900	14397735	1866	1866	1866	1866	0
384	20250320	124800	14397735	1866	1866	1866	1866	0
385	20250320	124700	14397735	1866	1866	1866	1866	0
386	20250320	124600	14397735	1866	1866	1866	1866	0
387	20250320	124500	14397735	1866	1866	1866	1866	0
388	20250320	124400	14397735	1866	1866	1866	1866	0
389	20250320	124300	14397735	1866	1866	1866	1866	0
390	20250320	124200	14397735	1866	1866	1866	1866	0
391	20250320	124100	14397735	1866	1866	1866	1866	0
392	20250320	124000	14397735	1866	1866	1866	1866	0
393	20250320	123900	14397735	1866	1866	1866	1866	0
394	20250320	123800	14397735	1866	1866	1866	1866	0
395	20250320	123700	14397735	1866	1866	1866	1866	0
396	20250320	123600	14397735	1866	1866	1866	1866	0
397	20250320	123500	14397735	1866	1866	1866	1866	0
398	20250320	123400	14397735	1866	1866	1866	1866	0
399	20250320	123300	14397735	1866	1866	1866	1866	0
400	20250320	123200	14397735	1866	1866	1866	1866	0
401	20250320	123100	14397735	1866	1866	1866	1866	0
402	20250320	123000	14397735	1866	1866	1866	1866	0
403	20250320	122900	14397735	1866	1866	1866	1866	0
404	20250320	122800	14397735	1866	1866	1866	1866	0
405	20250320	122700	14397735	1866	1866	1866	1866	0
406	20250320	122600	14397735	1866	1866	1866	1866	0
407	20250320	122500	14397735	1866	1866	1866	1866	0
408	20250320	122400	14397735	1866	1866	1866	1866	0
409	20250320	122300	14397735	1866	1866	1866	1866	0
410	20250320	122200	14397735	1866	1866	1866	1866	0
411	20250320	122100	14397735	1866	1866	1866	1866	0
412	20250320	122000	14397735	1866	1866	1866	1866	0
413	20250320	121900	14397735	1866	1866	1866	1866	0
414	20250320	121800	14397735	1866	1866	1866	1866	0
415	20250320	121700	14397735	1866	1866	1866	1866	0
416	20250320	121600	14397735	1866	1866	1866	1866	0
417	20250320	121500	14397735	1866	1866	1866	1866	0
418	20250320	121400	14397735	1866	1866	1866	1866	0
419	20250320	121300	14397735	1866	1866	1866	1866	1
420	20250320	121200	14395869	1860	1860	1860	1860	0
421	20250320	121100	14395869	1860	1860	1860	1860	0
422	20250320	121000	14395869	1860	1860	1860	1860	0
423	20250320	120900	14395869	1860	1860	1860	1860	0
424	20250320	120800	14395869	1860	1860	1860	1860	0
425	20250320	120700	14395869	1860	1864	1864	1860	3600
426	20250320	120600	7695208	1866	1866	1866	1866	0
427	20250320	120500	7695208	1866	1866	1866	1866	0
428	20250320	120400	7695208	1866	1866	1866	1866	0
429	20250320	120300	7695208	1866	1866	1866	1866	0
430	20250320	120200	7695208	1866	1866	1866	1866	0
431	20250320	120100	7695208	1866	1866	1866	1866	0
432	20250320	120000	7695208	1866	1866	1866	1866	0
433	20250320	115900	7695208	1866	1866	1866	1866	2
434	20250320	115800	7691476	1862	1862	1862	1862	0
435	20250320	115700	7691476	1862	1862	1862	1862	0
436	20250320	115600	7691476	1862	1862	1862	1862	0
437	20250320	115500	7691476	1862	1862	1862	1862	0
438	20250320	115400	7691476	1862	1862	1862	1862	0
439	20250320	115300	7691476	1862	1862	1862	1862	700
440	20250320	115200	6388076	1867	1867	1867	1867	0
441	20250320	115100	6388076	1867	1867	1867	1867	0
442	20250320	115000	6388076	1867	1867	1867	1867	0
443	20250320	114900	6388076	1867	1867	1867	1867	0
444	20250320	114800	6388076	1867	1867	1867	1867	0
445	20250320	114700	6388076	1867	1867	1867	1867	0
446	20250320	114600	6388076	1867	1867	1867	1867	0
447	20250320	114500	6388076	1867	1867	1867	1867	0
448	20250320	114400	6388076	1867	1867	1867	1867	0
449	20250320	114300	6388076	1867	1867	1867	1867	0
450	20250320	114200	6388076	1867	1867	1867	1867	0
451	20250320	114100	6388076	1867	1867	1867	1867	0
452	20250320	114000	6388076	1867	1867	1867	1867	0
453	20250320	113900	6388076	1867	1867	1867	1867	0
454	20250320	113800	6388076	1867	1867	1867	1867	0
455	20250320	113700	6388076	1867	1867	1867	1867	0
456	20250320	113600	6388076	1867	1867	1867	1867	0
457	20250320	113500	6388076	1867	1867	1867	1867	0
458	20250320	113400	6388076	1867	1867	1867	1867	0
459	20250320	113300	6388076	1867	1867	1867	1867	0
460	20250320	113200	6388076	1867	1867	1867	1867	0
461	20250320	113100	6388076	1867	1867	1867	1867	0
462	20250320	113000	6388076	1867	1867	1867	1867	0
463	20250320	112900	6388076	1867	1867	1867	1867	0
464	20250320	112800	6388076	1867	1867	1867	1867	1
465	20250320	112700	6386209	1862	1862	1862	1862	0
466	20250320	112600	6386209	1862	1862	1862	1862	0
467	20250320	112500	6386209	1862	1862	1862	1862	0
468	20250320	112400	6386209	1862	1862	1862	1862	0
469	20250320	112300	6386209	1862	1862	1862	1862	0
470	20250320	112200	6386209	1862	1862	1862	1862	0
471	20250320	112100	6386209	1862	1862	1862	1862	0
472	20250320	112000	6386209	1862	1862	1862	1862	0
473	20250320	111900	6386209	1862	1862	1862	1862	0
474	20250320	111800	6386209	1862	1862	1862	1862	0
475	20250320	111700	6386209	1862	1862	1862	1862	0
476	20250320	111600	6386209	1862	1862	1862	1862	0
477	20250320	111500	6386209	1862	1862	1862	1862	0
478	20250320	111400	6386209	1862	1862	1862	1862	0
479	20250320	111300	6386209	1862	1862	1862	1862	0
480	20250320	111200	6386209	1862	1862	1862	1862	0
481	20250320	111100	6386209	1862	1862	1862	1862	0
482	20250320	111000	6386209	1862	1862	1862	1862	0
483	20250320	110900	6386209	1862	1862	1862	1862	0
484	20250320	110800	6386209	1862	1862	1862	1862	0
485	20250320	110700	6386209	1862	1862	1862	1862	0
486	20250320	110600	6386209	1862	1863	1863	1862	300
487	20250320	110500	5827406	1863	1863	1863	1863	0
488	20250320	110400	5827406	1863	1863	1863	1863	0
489	20250320	110300	5827406	1863	1863	1863	1863	0
490	20250320	110200	5827406	1863	1863	1863	1863	0
491	20250320	110100	5827406	1863	1863	1863	1863	0
492	20250320	110000	5827406	1863	1863	1863	1863	0
493	20250320	105900	5827406	1863	1863	1863	1863	0
494	20250320	105800	5827406	1863	1863	1863	1863	0
495	20250320	105700	5827406	1863	1863	1863	1863	0
496	20250320	105600	5827406	1863	1863	1863	1863	0
497	20250320	105500	5827406	1863	1863	1863	1863	0
498	20250320	105400	5827406	1863	1863	1863	1863	0
499	20250320	105300	5827406	1863	1863	1863	1863	0
500	20250320	105200	5827406	1863	1863	1863	1863	0
501	20250320	105100	5827406	1863	1863	1863	1863	1908
502	20250320	105000	2272802	1868	1868	1868	1868	0
503	20250320	104900	2272802	1868	1868	1868	1868	48
504	20250320	104800	2183138	1862	1862	1862	1862	0
505	20250320	104700	2183138	1862	1862	1862	1862	55
506	20250320	104600	2080728	1868	1868	1868	1868	0
507	20250320	104500	2080728	1868	1868	1868	1868	0
508	20250320	104400	2080728	1868	1868	1868	1868	0
509	20250320	104300	2080728	1868	1868	1868	1868	0
510	20250320	104200	2080728	1868	1868	1868	1868	8
511	20250320	104100	2065784	1869	1869	1869	1869	0
512	20250320	104000	2065784	1869	1869	1869	1869	0
513	20250320	103900	2065784	1869	1869	1869	1869	0
514	20250320	103800	2065784	1869	1869	1869	1869	0
515	20250320	103700	2065784	1869	1869	1869	1869	0
516	20250320	103600	2065784	1869	1869	1869	1869	0
517	20250320	103500	2065784	1869	1869	1869	1869	0
518	20250320	103400	2065784	1869	1869	1869	1869	0
519	20250320	103300	2065784	1869	1869	1869	1869	0
520	20250320	103200	2065784	1869	1869	1869	1869	0
521	20250320	103100	2065784	1869	1869	1869	1869	0
522	20250320	103000	2065784	1869	1869	1869	1869	0
523	20250320	102900	2065784	1869	1869	1869	1869	0
524	20250320	102800	2065784	1869	1869	1869	1869	0
525	20250320	102700	2065784	1869	1869	1869	1869	0
526	20250320	102600	2065784	1869	1869	1869	1869	0
527	20250320	102500	2065784	1869	1869	1869	1869	0
528	20250320	102400	2065784	1869	1869	1869	1869	0
529	20250320	102300	2065784	1869	1869	1869	1869	0
530	20250320	102200	2065784	1869	1869	1869	1869	0
531	20250320	102100	2065784	1869	1869	1869	1869	0
532	20250320	102000	2065784	1869	1869	1869	1869	0
533	20250320	101900	2065784	1869	1869	1869	1869	0
534	20250320	101800	2065784	1869	1869	1869	1869	0
535	20250320	101700	2065784	1869	1869	1869	1869	0
536	20250320	101600	2065784	1869	1869	1869	1869	0
537	20250320	101500	2065784	1869	1869	1869	1869	0
538	20250320	101400	2065784	1869	1869	1869	1869	0
539	20250320	101300	2065784	1869	1869	1869	1869	0
540	20250320	101200	2065784	1869	1869	1869	1869	0
541	20250320	101100	2065784	1869	1869	1869	1869	0
542	20250320	101000	2065784	1869	1869	1869	1869	0
543	20250320	100900	2065784	1869	1869	1869	1869	0
544	20250320	100800	2065784	1869	1869	1869	1869	0
545	20250320	100700	2065784	1869	1869	1869	1869	2
546	20250320	100600	2062046	1869	1869	1869	1869	0
547	20250320	100500	2062046	1869	1869	1869	1869	0
548	20250320	100400	2062046	1869	1869	1869	1869	0
549	20250320	100300	2062046	1869	1869	1869	1869	0
550	20250320	100200	2062046	1869	1869	1869	1869	4
551	20250320	100100	2054570	1869	1869	1869	1869	0
552	20250320	100000	2054570	1869	1869	1869	1869	0
553	20250320	095900	2054570	1869	1869	1869	1869	0
554	20250320	095800	2054570	1869	1869	1869	1869	0
555	20250320	095700	2054570	1869	1869	1869	1869	0
556	20250320	095600	2054570	1869	1869	1869	1869	0
557	20250320	095500	2054570	1869	1869	1869	1869	0
558	20250320	095400	2054570	1869	1869	1869	1869	0
559	20250320	095300	2054570	1869	1869	1869	1869	0
560	20250320	095200	2054570	1869	1869	1869	1869	0
561	20250320	095100	2054570	1869	1869	1869	1869	0
562	20250320	095000	2054570	1869	1869	1869	1869	0
563	20250320	094900	2054570	1869	1869	1869	1869	0
564	20250320	094800	2054570	1869	1869	1869	1869	0
565	20250320	094700	2054570	1869	1869	1869	1869	0
566	20250320	094600	2054570	1869	1869	1869	1869	0
567	20250320	094500	2054570	1869	1869	1869	1869	10
568	20250320	094400	2035880	1869	1869	1869	1869	2
569	20250320	094300	2032142	1862	1862	1862	1862	0
570	20250320	094200	2032142	1862	1862	1862	1862	0
571	20250320	094100	2032142	1862	1862	1862	1862	0
572	20250320	094000	2032142	1862	1862	1862	1862	0
573	20250320	093900	2032142	1862	1862	1862	1862	0
574	20250320	093800	2032142	1862	1862	1862	1862	0
575	20250320	093700	2032142	1862	1862	1862	1862	0
576	20250320	093600	2032142	1862	1862	1862	1862	0
577	20250320	093500	2032142	1862	1862	1862	1862	0
578	20250320	093400	2032142	1862	1862	1862	1862	0
579	20250320	093300	2032142	1862	1862	1862	1862	0
580	20250320	093200	2032142	1862	1862	1862	1862	0
581	20250320	093100	2032142	1862	1862	1862	1862	990
582	20250320	093000	188762	1862	1862	1862	1862	0
583	20250320	092900	188762	1862	1862	1862	1862	0
584	20250320	092800	188762	1862	1862	1862	1862	0
585	20250320	092700	188762	1862	1862	1862	1862	0
586	20250320	092600	188762	1862	1862	1862	1862	0
587	20250320	092500	188762	1862	1862	1862	1862	0
588	20250320	092400	188762	1862	1862	1862	1862	0
589	20250320	092300	188762	1862	1862	1862	1862	0
590	20250320	092200	188762	1862	1862	1862	1862	0
591	20250320	092100	188762	1862	1862	1862	1862	0
592	20250320	092000	188762	1862	1862	1862	1862	0
593	20250320	091900	188762	1862	1862	1862	1862	0
594	20250320	091800	188762	1862	1862	1862	1862	0
595	20250320	091700	188762	1862	1862	1862	1862	0
596	20250320	091600	188762	1862	1862	1862	1862	0
597	20250320	091500	188762	1862	1862	1862	1862	0
598	20250320	091400	188762	1862	1862	1862	1862	0
599	20250320	091300	188762	1862	1862	1862	1862	0
600	20250320	091200	188762	1862	1862	1862	1862	0
601	20250320	091100	188762	1862	1862	1862	1862	0
602	20250320	091000	188762	1862	1862	1862	1862	0
603	20250320	090900	188762	1862	1862	1862	1862	1
604	20250320	090800	186900	1869	1869	1869	1869	0
605	20250320	090700	186900	1869	1869	1869	1869	0
606	20250320	090600	186900	1869	1869	1869	1869	0
607	20250320	090500	186900	1869	1869	1869	1869	0
608	20250320	090400	186900	1869	1869	1869	1869	0
609	20250320	090300	186900	1869	1869	1869	1869	0
610	20250320	090200	186900	1869	1869	1869	1869	0
611	20250320	090100	186900	1869	1869	1869	1869	0
612	20250320	090000	186900	1869	1869	1869	1869	100