KissMeData/024910/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191100	61299328	1800	1800	1800	1800	130
3	20250319	191000	61299328	1800	1800	1800	1800	0
4	20250319	190900	61299328	1800	1800	1800	1800	0
5	20250319	190800	61299328	1800	1800	1800	1800	0
6	20250319	190700	61299328	1800	1800	1800	1800	0
7	20250319	190600	61299328	1800	1800	1800	1800	0
8	20250319	190500	61299328	1800	1800	1800	1800	0
9	20250319	190400	61299328	1800	1800	1800	1800	0
10	20250319	190300	61299328	1800	1800	1800	1800	0
11	20250319	190200	61299328	1800	1800	1800	1800	0
12	20250319	190100	61299328	1800	1800	1800	1800	0
13	20250319	190000	61299328	1800	1800	1800	1800	0
14	20250319	185900	61299328	1800	1800	1800	1800	0
15	20250319	185800	61299328	1800	1800	1800	1800	0
16	20250319	185700	61299328	1800	1800	1800	1800	0
17	20250319	185600	61299328	1800	1800	1800	1800	0
18	20250319	185500	61299328	1800	1800	1800	1800	0
19	20250319	185400	61299328	1800	1800	1800	1800	0
20	20250319	185300	61299328	1800	1800	1800	1800	0
21	20250319	185200	61299328	1800	1800	1800	1800	0
22	20250319	185100	61299328	1800	1800	1800	1800	0
23	20250319	185000	61299328	1800	1800	1800	1800	0
24	20250319	184900	61299328	1800	1800	1800	1800	0
25	20250319	184800	61299328	1800	1800	1800	1800	0
26	20250319	184700	61299328	1800	1800	1800	1800	0
27	20250319	184600	61299328	1800	1800	1800	1800	0
28	20250319	184500	61299328	1800	1800	1800	1800	0
29	20250319	184400	61299328	1800	1800	1800	1800	0
30	20250319	184300	61299328	1800	1800	1800	1800	0
31	20250319	184200	61299328	1800	1800	1800	1800	0
32	20250319	184100	61299328	1800	1800	1800	1800	130
33	20250319	184000	61299328	1800	1800	1800	1800	0
34	20250319	183900	61299328	1800	1800	1800	1800	0
35	20250319	183800	61299328	1800	1800	1800	1800	0
36	20250319	183700	61299328	1800	1800	1800	1800	0
37	20250319	183600	61299328	1800	1800	1800	1800	0
38	20250319	183500	61299328	1800	1800	1800	1800	0
39	20250319	183400	61299328	1800	1800	1800	1800	0
40	20250319	183300	61299328	1800	1800	1800	1800	0
41	20250319	183200	61299328	1800	1800	1800	1800	0
42	20250319	183100	61299328	1800	1800	1800	1800	0
43	20250319	183000	61299328	1800	1800	1800	1800	0
44	20250319	182900	61299328	1800	1800	1800	1800	0
45	20250319	182800	61299328	1800	1800	1800	1800	0
46	20250319	182700	61299328	1800	1800	1800	1800	0
47	20250319	182600	61299328	1800	1800	1800	1800	0
48	20250319	182500	61299328	1800	1800	1800	1800	0
49	20250319	182400	61299328	1800	1800	1800	1800	0
50	20250319	182300	61299328	1800	1800	1800	1800	0
51	20250319	182200	61299328	1800	1800	1800	1800	0
52	20250319	182100	61299328	1800	1800	1800	1800	0
53	20250319	182000	61299328	1800	1800	1800	1800	0
54	20250319	181900	61299328	1800	1800	1800	1800	0
55	20250319	181800	61299328	1800	1800	1800	1800	0
56	20250319	181700	61299328	1800	1800	1800	1800	0
57	20250319	181600	61299328	1800	1800	1800	1800	0
58	20250319	181500	61299328	1800	1800	1800	1800	0
59	20250319	181400	61299328	1800	1800	1800	1800	0
60	20250319	181300	61299328	1800	1800	1800	1800	0
61	20250319	181200	61299328	1800	1800	1800	1800	0
62	20250319	181100	61299328	1800	1800	1800	1800	130
63	20250319	181000	61299328	1800	1800	1800	1800	0
64	20250319	180900	61299328	1800	1800	1800	1800	0
65	20250319	180800	61299328	1800	1800	1800	1800	0
66	20250319	180700	61299328	1800	1800	1800	1800	0
67	20250319	180600	61299328	1800	1800	1800	1800	0
68	20250319	180500	61299328	1800	1800	1800	1800	0
69	20250319	180400	61299328	1800	1800	1800	1800	0
70	20250319	180300	61299328	1800	1800	1800	1800	0
71	20250319	180200	61299328	1800	1800	1800	1800	0
72	20250319	180100	61299328	1800	1800	1800	1800	0
73	20250319	180000	61299328	1800	1800	1800	1800	0
74	20250319	175900	61299328	1800	1800	1800	1800	0
75	20250319	175800	61299328	1800	1800	1800	1800	0
76	20250319	175700	61299328	1800	1800	1800	1800	0
77	20250319	175600	61299328	1800	1800	1800	1800	0
78	20250319	175500	61299328	1800	1800	1800	1800	0
79	20250319	175400	61299328	1800	1800	1800	1800	0
80	20250319	175300	61299328	1800	1800	1800	1800	0
81	20250319	175200	61299328	1800	1800	1800	1800	0
82	20250319	175100	61299328	1800	1800	1800	1800	0
83	20250319	175000	61299328	1800	1800	1800	1800	0
84	20250319	174900	61299328	1800	1800	1800	1800	0
85	20250319	174800	61299328	1800	1800	1800	1800	0
86	20250319	174700	61299328	1800	1800	1800	1800	0
87	20250319	174600	61299328	1800	1800	1800	1800	0
88	20250319	174500	61299328	1800	1800	1800	1800	0
89	20250319	174400	61299328	1800	1800	1800	1800	0
90	20250319	174300	61299328	1800	1800	1800	1800	0
91	20250319	174200	61299328	1800	1800	1800	1800	0
92	20250319	174100	61299328	1800	1800	1800	1800	130
93	20250319	174000	61299328	1800	1800	1800	1800	0
94	20250319	173900	61299328	1800	1800	1800	1800	0
95	20250319	173800	61299328	1800	1800	1800	1800	0
96	20250319	173700	61299328	1800	1800	1800	1800	0
97	20250319	173600	61299328	1800	1800	1800	1800	0
98	20250319	173500	61299328	1800	1800	1800	1800	0
99	20250319	173400	61299328	1800	1800	1800	1800	0
100	20250319	173300	61299328	1800	1800	1800	1800	0
101	20250319	173200	61299328	1800	1800	1800	1800	0
102	20250319	173100	61299328	1800	1800	1800	1800	0
103	20250319	173000	61299328	1800	1800	1800	1800	0
104	20250319	172900	61299328	1800	1800	1800	1800	0
105	20250319	172800	61299328	1800	1800	1800	1800	0
106	20250319	172700	61299328	1800	1800	1800	1800	0
107	20250319	172600	61299328	1800	1800	1800	1800	0
108	20250319	172500	61299328	1800	1800	1800	1800	0
109	20250319	172400	61299328	1800	1800	1800	1800	0
110	20250319	172300	61299328	1800	1800	1800	1800	0
111	20250319	172200	61299328	1800	1800	1800	1800	0
112	20250319	172100	61299328	1800	1800	1800	1800	0
113	20250319	172000	61299328	1800	1800	1800	1800	0
114	20250319	171900	61299328	1800	1800	1800	1800	0
115	20250319	171800	61299328	1800	1800	1800	1800	0
116	20250319	171700	61299328	1800	1800	1800	1800	0
117	20250319	171600	61299328	1800	1800	1800	1800	0
118	20250319	171500	61299328	1800	1800	1800	1800	0
119	20250319	171400	61299328	1800	1800	1800	1800	0
120	20250319	171300	61299328	1800	1800	1800	1800	0
121	20250319	171200	61299328	1800	1800	1800	1800	0
122	20250319	171100	61299328	1800	1800	1800	1800	130
123	20250319	171000	61299328	1800	1800	1800	1800	0
124	20250319	170900	61299328	1800	1800	1800	1800	0
125	20250319	170800	61299328	1800	1800	1800	1800	0
126	20250319	170700	61299328	1800	1800	1800	1800	0
127	20250319	170600	61299328	1800	1800	1800	1800	0
128	20250319	170500	61299328	1800	1800	1800	1800	0
129	20250319	170400	61299328	1800	1800	1800	1800	0
130	20250319	170300	61299328	1800	1800	1800	1800	0
131	20250319	170200	61299328	1800	1800	1800	1800	0
132	20250319	170100	61299328	1800	1800	1800	1800	0
133	20250319	170000	61299328	1800	1800	1800	1800	0
134	20250319	165900	61299328	1800	1800	1800	1800	0
135	20250319	165800	61299328	1800	1800	1800	1800	0
136	20250319	165700	61299328	1800	1800	1800	1800	0
137	20250319	165600	61299328	1800	1800	1800	1800	0
138	20250319	165500	61299328	1800	1800	1800	1800	0
139	20250319	165400	61299328	1800	1800	1800	1800	0
140	20250319	165300	61299328	1800	1800	1800	1800	0
141	20250319	165200	61299328	1800	1800	1800	1800	0
142	20250319	165100	61299328	1800	1800	1800	1800	0
143	20250319	165000	61299328	1800	1800	1800	1800	0
144	20250319	164900	61299328	1800	1800	1800	1800	0
145	20250319	164800	61299328	1800	1800	1800	1800	0
146	20250319	164700	61299328	1800	1800	1800	1800	0
147	20250319	164600	61299328	1800	1800	1800	1800	0
148	20250319	164500	61299328	1800	1800	1800	1800	0
149	20250319	164400	61299328	1800	1800	1800	1800	0
150	20250319	164300	61299328	1800	1800	1800	1800	0
151	20250319	164200	61299328	1800	1800	1800	1800	0
152	20250319	164100	61299328	1800	1800	1800	1800	130
153	20250319	164000	61299328	1800	1800	1800	1800	0
154	20250319	163900	61299328	1800	1800	1800	1800	0
155	20250319	163800	61299328	1800	1800	1800	1800	0
156	20250319	163700	61299328	1800	1800	1800	1800	0
157	20250319	163600	61299328	1800	1800	1800	1800	0
158	20250319	163500	61299328	1800	1800	1800	1800	0
159	20250319	163400	61299328	1800	1800	1800	1800	0
160	20250319	163300	61299328	1800	1800	1800	1800	0
161	20250319	163200	61299328	1800	1800	1800	1800	0
162	20250319	163100	61299328	1800	1800	1800	1800	0
163	20250319	163000	61299328	1800	1800	1800	1800	0
164	20250319	162900	61299328	1800	1800	1800	1800	0
165	20250319	162800	61299328	1800	1800	1800	1800	0
166	20250319	162700	61299328	1800	1800	1800	1800	0
167	20250319	162600	61299328	1800	1800	1800	1800	0
168	20250319	162500	61299328	1800	1800	1800	1800	0
169	20250319	162400	61299328	1800	1800	1800	1800	0
170	20250319	162300	61299328	1800	1800	1800	1800	0
171	20250319	162200	61299328	1800	1800	1800	1800	0
172	20250319	162100	61299328	1800	1800	1800	1800	0
173	20250319	162000	61299328	1800	1800	1800	1800	0
174	20250319	161900	61299328	1800	1800	1800	1800	0
175	20250319	161800	61299328	1800	1800	1800	1800	0
176	20250319	161700	61299328	1800	1800	1800	1800	0
177	20250319	161600	61299328	1800	1800	1800	1800	0
178	20250319	161500	61299328	1800	1800	1800	1800	0
179	20250319	161400	61299328	1800	1800	1800	1800	0
180	20250319	161300	61299328	1800	1800	1800	1800	0
181	20250319	161200	61299328	1800	1800	1800	1800	0
182	20250319	161100	61299328	1800	1800	1800	1800	130
183	20250319	161000	61299328	1800	1800	1800	1800	0
184	20250319	160900	61299328	1800	1800	1800	1800	0
185	20250319	160800	61299328	1800	1800	1800	1800	0
186	20250319	160700	61299328	1800	1800	1800	1800	0
187	20250319	160600	61299328	1800	1800	1800	1800	0
188	20250319	160500	61299328	1800	1800	1800	1800	0
189	20250319	160400	61299328	1800	1800	1800	1800	0
190	20250319	160300	61299328	1800	1800	1800	1800	0
191	20250319	160200	61299328	1800	1800	1800	1800	0
192	20250319	160100	61299328	1800	1800	1800	1800	0
193	20250319	160000	61299328	1800	1800	1800	1800	0
194	20250319	155900	61299328	1800	1800	1800	1800	0
195	20250319	155800	61299328	1800	1800	1800	1800	0
196	20250319	155700	61299328	1800	1800	1800	1800	0
197	20250319	155600	61299328	1800	1800	1800	1800	0
198	20250319	155500	61299328	1800	1800	1800	1800	0
199	20250319	155400	61299328	1800	1800	1800	1800	0
200	20250319	155300	61299328	1800	1800	1800	1800	0
201	20250319	155200	61299328	1800	1800	1800	1800	0
202	20250319	155100	61299328	1800	1800	1800	1800	0
203	20250319	155000	61299328	1800	1800	1800	1800	0
204	20250319	154900	61299328	1800	1800	1800	1800	0
205	20250319	154800	61299328	1800	1800	1800	1800	0
206	20250319	154700	61299328	1800	1800	1800	1800	0
207	20250319	154600	61299328	1800	1800	1800	1800	0
208	20250319	154500	61299328	1800	1800	1800	1800	0
209	20250319	154400	61299328	1800	1800	1800	1800	0
210	20250319	154300	61299328	1800	1800	1800	1800	0
211	20250319	154200	61299328	1800	1800	1800	1800	0
212	20250319	154100	61299328	1800	1800	1800	1800	130
213	20250319	154000	61299328	1800	1800	1800	1800	0
214	20250319	153900	61299328	1800	1800	1800	1800	0
215	20250319	153800	61299328	1800	1800	1800	1800	0
216	20250319	153700	61299328	1800	1800	1800	1800	0
217	20250319	153600	61299328	1800	1800	1800	1800	0
218	20250319	153500	61299328	1800	1800	1800	1800	0
219	20250319	153400	61299328	1800	1800	1800	1800	0
220	20250319	153300	61299328	1800	1800	1800	1800	0
221	20250319	153200	61299328	1800	1800	1800	1800	0
222	20250319	153100	61299328	1800	1800	1800	1800	0
223	20250319	153000	61299328	1800	1800	1800	1800	130
224	20250319	152900	61065328	1800	1800	1800	1800	0
225	20250319	152800	61065328	1800	1800	1800	1800	0
226	20250319	152700	61065328	1800	1800	1800	1800	0
227	20250319	152600	61065328	1800	1800	1800	1800	0
228	20250319	152500	61065328	1800	1800	1800	1800	0
229	20250319	152400	61065328	1800	1800	1800	1800	0
230	20250319	152300	61065328	1800	1800	1800	1800	0
231	20250319	152200	61065328	1800	1800	1800	1800	0
232	20250319	152100	61065328	1800	1800	1800	1800	0
233	20250319	152000	61065328	1800	1800	1800	1800	0
234	20250319	151900	61065328	1800	1800	1800	1800	0
235	20250319	151800	61065328	1800	1800	1800	1800	0
236	20250319	151700	61065328	1800	1800	1800	1800	0
237	20250319	151600	61065328	1800	1800	1800	1800	1
238	20250319	151500	61063528	1799	1799	1799	1799	0
239	20250319	151400	61063528	1799	1799	1799	1799	500
240	20250319	151300	60164028	1799	1798	1799	1798	2
241	20250319	151200	60160431	1800	1800	1800	1800	0
242	20250319	151100	60160431	1800	1800	1800	1800	0
243	20250319	151000	60160431	1800	1800	1800	1800	0
244	20250319	150900	60160431	1800	1799	1800	1799	10
245	20250319	150800	60142436	1801	1801	1801	1801	0
246	20250319	150700	60142436	1801	1796	1801	1796	702
247	20250319	150600	58880484	1799	1796	1799	1795	102
248	20250319	150500	58697319	1799	1799	1799	1799	1
249	20250319	150400	58695520	1799	1802	1802	1796	12
250	20250319	150300	58673959	1800	1800	1800	1800	30
251	20250319	150200	58619959	1802	1802	1802	1802	0
252	20250319	150100	58619959	1802	1802	1802	1802	0
253	20250319	150000	58619959	1802	1802	1802	1802	0
254	20250319	145900	58619959	1802	1802	1802	1802	28
255	20250319	145800	58569503	1802	1802	1802	1802	0
256	20250319	145700	58569503	1802	1802	1802	1802	0
257	20250319	145600	58569503	1802	1802	1802	1802	20
258	20250319	145500	58533463	1802	1802	1802	1802	10
259	20250319	145400	58515443	1802	1802	1802	1802	54
260	20250319	145300	58418135	1795	1797	1797	1795	41
261	20250319	145200	58344536	1805	1805	1805	1805	0
262	20250319	145100	58344536	1805	1805	1805	1805	0
263	20250319	145000	58344536	1805	1805	1805	1805	0
264	20250319	144900	58344536	1805	1805	1805	1805	1
265	20250319	144800	58342731	1794	1794	1794	1794	0
266	20250319	144700	58342731	1794	1795	1795	1794	960
267	20250319	144600	56620336	1808	1808	1808	1808	0
268	20250319	144500	56620336	1808	1808	1808	1808	0
269	20250319	144400	56620336	1808	1808	1808	1808	0
270	20250319	144300	56620336	1808	1808	1808	1808	0
271	20250319	144200	56620336	1808	1807	1808	1796	111
272	20250319	144100	56419661	1808	1808	1808	1808	0
273	20250319	144000	56419661	1808	1808	1808	1808	0
274	20250319	143900	56419661	1808	1808	1808	1808	0
275	20250319	143800	56419661	1808	1808	1808	1808	10
276	20250319	143700	56401581	1806	1806	1806	1806	0
277	20250319	143600	56401581	1806	1806	1806	1806	0
278	20250319	143500	56401581	1806	1806	1806	1806	60
279	20250319	143400	56293221	1794	1795	1795	1793	1001
280	20250319	143300	54498417	1809	1809	1809	1809	0
281	20250319	143200	54498417	1809	1809	1809	1809	0
282	20250319	143100	54498417	1809	1800	1809	1800	3059
283	20250319	143000	48982903	1800	1799	1800	1799	2528
284	20250319	142900	44434099	1799	1799	1799	1799	1
285	20250319	142800	44432300	1799	1799	1799	1799	0
286	20250319	142700	44432300	1799	1799	1799	1799	0
287	20250319	142600	44432300	1799	1799	1799	1799	0
288	20250319	142500	44432300	1799	1799	1799	1799	0
289	20250319	142400	44432300	1799	1799	1799	1799	0
290	20250319	142300	44432300	1799	1799	1799	1799	0
291	20250319	142200	44432300	1799	1799	1799	1799	2
292	20250319	142100	44428702	1799	1799	1799	1799	0
293	20250319	142000	44428702	1799	1799	1799	1799	0
294	20250319	141900	44428702	1799	1799	1799	1799	0
295	20250319	141800	44428702	1799	1799	1799	1799	0
296	20250319	141700	44428702	1799	1799	1799	1799	0
297	20250319	141600	44428702	1799	1799	1799	1799	0
298	20250319	141500	44428702	1799	1799	1799	1799	0
299	20250319	141400	44428702	1799	1799	1799	1799	0
300	20250319	141300	44428702	1799	1799	1799	1799	0
301	20250319	141200	44428702	1799	1799	1799	1799	1
302	20250319	141100	44426903	1792	1792	1792	1792	0
303	20250319	141000	44426903	1792	1792	1792	1792	0
304	20250319	140900	44426903	1792	1792	1792	1792	0
305	20250319	140800	44426903	1792	1792	1792	1792	0
306	20250319	140700	44426903	1792	1792	1792	1792	0
307	20250319	140600	44426903	1792	1792	1792	1792	201
308	20250319	140500	44066711	1799	1799	1799	1799	0
309	20250319	140400	44066711	1799	1799	1799	1799	0
310	20250319	140300	44066711	1799	1799	1799	1799	0
311	20250319	140200	44066711	1799	1799	1799	1799	0
312	20250319	140100	44066711	1799	1799	1799	1799	0
313	20250319	140000	44066711	1799	1799	1799	1799	0
314	20250319	135900	44066711	1799	1799	1799	1799	0
315	20250319	135800	44066711	1799	1799	1799	1799	0
316	20250319	135700	44066711	1799	1799	1799	1799	0
317	20250319	135600	44066711	1799	1799	1799	1799	0
318	20250319	135500	44066711	1799	1799	1799	1799	0
319	20250319	135400	44066711	1799	1799	1799	1799	0
320	20250319	135300	44066711	1799	1799	1799	1799	0
321	20250319	135200	44066711	1799	1799	1799	1799	0
322	20250319	135100	44066711	1799	1799	1799	1799	0
323	20250319	135000	44066711	1799	1799	1799	1799	0
324	20250319	134900	44066711	1799	1799	1799	1799	15
325	20250319	134800	44039726	1792	1792	1792	1792	0
326	20250319	134700	44039726	1792	1793	1793	1792	100
327	20250319	134600	43860523	1798	1798	1798	1798	0
328	20250319	134500	43860523	1798	1798	1798	1798	100
329	20250319	134400	43680723	1798	1798	1798	1798	0
330	20250319	134300	43680723	1798	1798	1798	1798	1
331	20250319	134200	43678925	1795	1795	1795	1795	100
332	20250319	134100	43499425	1799	1799	1799	1799	1
333	20250319	134000	43497626	1799	1799	1799	1799	0
334	20250319	133900	43497626	1799	1799	1799	1799	0
335	20250319	133800	43497626	1799	1799	1799	1799	1
336	20250319	133700	43495827	1793	1793	1793	1793	2
337	20250319	133600	43492241	1799	1799	1799	1799	0
338	20250319	133500	43492241	1799	1799	1799	1799	0
339	20250319	133400	43492241	1799	1794	1799	1793	301
340	20250319	133300	42952311	1799	1799	1799	1799	0
341	20250319	133200	42952311	1799	1799	1799	1799	0
342	20250319	133100	42952311	1799	1799	1799	1799	0
343	20250319	133000	42952311	1799	1799	1799	1799	1
344	20250319	132900	42950512	1794	1796	1796	1794	25
345	20250319	132800	42905658	1800	1800	1800	1800	0
346	20250319	132700	42905658	1800	1800	1800	1800	0
347	20250319	132600	42905658	1800	1800	1800	1800	0
348	20250319	132500	42905658	1800	1800	1800	1800	0
349	20250319	132400	42905658	1800	1800	1800	1800	0
350	20250319	132300	42905658	1800	1800	1800	1800	0
351	20250319	132200	42905658	1800	1800	1800	1800	0
352	20250319	132100	42905658	1800	1800	1800	1800	0
353	20250319	132000	42905658	1800	1800	1800	1800	0
354	20250319	131900	42905658	1800	1800	1800	1800	0
355	20250319	131800	42905658	1800	1800	1800	1800	0
356	20250319	131700	42905658	1800	1800	1800	1800	0
357	20250319	131600	42905658	1800	1800	1800	1800	0
358	20250319	131500	42905658	1800	1800	1800	1800	0
359	20250319	131400	42905658	1800	1800	1800	1800	0
360	20250319	131300	42905658	1800	1800	1800	1800	0
361	20250319	131200	42905658	1800	1800	1800	1800	0
362	20250319	131100	42905658	1800	1800	1800	1800	5
363	20250319	131000	42896658	1800	1800	1800	1800	0
364	20250319	130900	42896658	1800	1800	1800	1800	0
365	20250319	130800	42896658	1800	1800	1800	1800	0
366	20250319	130700	42896658	1800	1800	1800	1800	0
367	20250319	130600	42896658	1800	1800	1800	1800	0
368	20250319	130500	42896658	1800	1800	1800	1800	1
369	20250319	130400	42894858	1794	1794	1794	1794	0
370	20250319	130300	42894858	1794	1797	1797	1794	100
371	20250319	130200	42715422	1800	1800	1800	1800	0
372	20250319	130100	42715422	1800	1800	1800	1800	100
373	20250319	130000	42535422	1800	1800	1800	1800	0
374	20250319	125900	42535422	1800	1800	1800	1800	0
375	20250319	125800	42535422	1800	1800	1800	1800	0
376	20250319	125700	42535422	1800	1800	1800	1800	0
377	20250319	125600	42535422	1800	1800	1800	1800	0
378	20250319	125500	42535422	1800	1800	1800	1800	0
379	20250319	125400	42535422	1800	1800	1800	1800	0
380	20250319	125300	42535422	1800	1800	1800	1800	0
381	20250319	125200	42535422	1800	1800	1800	1800	0
382	20250319	125100	42535422	1800	1800	1800	1800	0
383	20250319	125000	42535422	1800	1800	1800	1800	0
384	20250319	124900	42535422	1800	1800	1800	1800	0
385	20250319	124800	42535422	1800	1800	1800	1800	1
386	20250319	124700	42533622	1800	1800	1800	1800	0
387	20250319	124600	42533622	1800	1800	1800	1800	0
388	20250319	124500	42533622	1800	1800	1800	1800	0
389	20250319	124400	42533622	1800	1800	1800	1800	0
390	20250319	124300	42533622	1800	1800	1800	1800	0
391	20250319	124200	42533622	1800	1800	1800	1800	0
392	20250319	124100	42533622	1800	1800	1800	1800	0
393	20250319	124000	42533622	1800	1800	1800	1800	0
394	20250319	123900	42533622	1800	1800	1800	1800	0
395	20250319	123800	42533622	1800	1800	1800	1800	0
396	20250319	123700	42533622	1800	1800	1800	1800	0
397	20250319	123600	42533622	1800	1800	1800	1800	15
398	20250319	123500	42506622	1800	1800	1800	1800	0
399	20250319	123400	42506622	1800	1800	1800	1800	0
400	20250319	123300	42506622	1800	1800	1800	1800	0
401	20250319	123200	42506622	1800	1800	1800	1800	0
402	20250319	123100	42506622	1800	1800	1800	1800	0
403	20250319	123000	42506622	1800	1800	1800	1800	0
404	20250319	122900	42506622	1800	1800	1800	1800	0
405	20250319	122800	42506622	1800	1800	1800	1800	0
406	20250319	122700	42506622	1800	1800	1800	1800	0
407	20250319	122600	42506622	1800	1800	1800	1800	0
408	20250319	122500	42506622	1800	1799	1800	1799	6432
409	20250319	122400	30932970	1799	1799	1799	1799	5
410	20250319	122300	30923975	1799	1799	1799	1799	0
411	20250319	122200	30923975	1799	1799	1799	1799	0
412	20250319	122100	30923975	1799	1799	1799	1799	0
413	20250319	122000	30923975	1799	1799	1799	1799	0
414	20250319	121900	30923975	1799	1799	1799	1799	0
415	20250319	121800	30923975	1799	1799	1799	1799	0
416	20250319	121700	30923975	1799	1799	1799	1799	0
417	20250319	121600	30923975	1799	1799	1799	1799	0
418	20250319	121500	30923975	1799	1799	1799	1799	0
419	20250319	121400	30923975	1799	1799	1799	1799	0
420	20250319	121300	30923975	1799	1799	1799	1799	1
421	20250319	121200	30922176	1798	1798	1798	1798	577
422	20250319	121100	29884730	1798	1798	1798	1798	0
423	20250319	121000	29884730	1798	1798	1798	1798	0
424	20250319	120900	29884730	1798	1798	1798	1798	49
425	20250319	120800	29796628	1799	1799	1799	1799	0
426	20250319	120700	29796628	1799	1799	1799	1799	0
427	20250319	120600	29796628	1799	1799	1799	1799	0
428	20250319	120500	29796628	1799	1799	1799	1799	0
429	20250319	120400	29796628	1799	1799	1799	1799	27
430	20250319	120300	29748055	1799	1799	1799	1799	0
431	20250319	120200	29748055	1799	1799	1799	1799	0
432	20250319	120100	29748055	1799	1799	1799	1799	0
433	20250319	120000	29748055	1799	1796	1799	1796	2
434	20250319	115900	29744460	1799	1799	1799	1799	0
435	20250319	115800	29744460	1799	1799	1799	1799	0
436	20250319	115700	29744460	1799	1799	1799	1799	0
437	20250319	115600	29744460	1799	1799	1799	1799	0
438	20250319	115500	29744460	1799	1799	1799	1799	0
439	20250319	115400	29744460	1799	1799	1799	1799	0
440	20250319	115300	29744460	1799	1799	1799	1799	0
441	20250319	115200	29744460	1799	1799	1799	1799	0
442	20250319	115100	29744460	1799	1799	1799	1799	0
443	20250319	115000	29744460	1799	1799	1799	1799	1
444	20250319	114900	29742661	1799	1799	1799	1799	0
445	20250319	114800	29742661	1799	1799	1799	1799	0
446	20250319	114700	29742661	1799	1799	1799	1799	0
447	20250319	114600	29742661	1799	1799	1799	1799	1
448	20250319	114500	29740862	1799	1799	1799	1799	0
449	20250319	114400	29740862	1799	1799	1799	1799	0
450	20250319	114300	29740862	1799	1799	1799	1799	0
451	20250319	114200	29740862	1799	1799	1799	1799	0
452	20250319	114100	29740862	1799	1796	1799	1796	2
453	20250319	114000	29737267	1799	1799	1799	1799	11
454	20250319	113900	29717478	1799	1799	1799	1799	2
455	20250319	113800	29713880	1799	1799	1799	1799	0
456	20250319	113700	29713880	1799	1799	1799	1799	0
457	20250319	113600	29713880	1799	1799	1799	1799	0
458	20250319	113500	29713880	1799	1799	1799	1799	0
459	20250319	113400	29713880	1799	1799	1799	1799	0
460	20250319	113300	29713880	1799	1799	1799	1799	0
461	20250319	113200	29713880	1799	1799	1799	1799	0
462	20250319	113100	29713880	1799	1799	1799	1799	0
463	20250319	113000	29713880	1799	1799	1799	1799	1
464	20250319	112900	29712081	1799	1799	1799	1799	0
465	20250319	112800	29712081	1799	1799	1799	1799	0
466	20250319	112700	29712081	1799	1799	1799	1799	0
467	20250319	112600	29712081	1799	1799	1799	1799	0
468	20250319	112500	29712081	1799	1799	1799	1799	4
469	20250319	112400	29704885	1799	1799	1799	1799	2
470	20250319	112300	29701287	1799	1799	1799	1799	3
471	20250319	112200	29695890	1796	1799	1799	1796	4
472	20250319	112100	29688700	1799	1799	1799	1799	0
473	20250319	112000	29688700	1799	1799	1799	1799	0
474	20250319	111900	29688700	1799	1799	1799	1799	0
475	20250319	111800	29688700	1799	1799	1799	1799	0
476	20250319	111700	29688700	1799	1799	1799	1799	0
477	20250319	111600	29688700	1799	1799	1799	1799	0
478	20250319	111500	29688700	1799	1799	1799	1799	0
479	20250319	111400	29688700	1799	1799	1799	1799	6
480	20250319	111300	29677906	1799	1799	1799	1799	0
481	20250319	111200	29677906	1799	1799	1799	1799	0
482	20250319	111100	29677906	1799	1799	1799	1799	0
483	20250319	111000	29677906	1799	1799	1799	1799	0
484	20250319	110900	29677906	1799	1799	1799	1799	3
485	20250319	110800	29672509	1799	1799	1799	1799	0
486	20250319	110700	29672509	1799	1799	1799	1799	0
487	20250319	110600	29672509	1799	1799	1799	1799	0
488	20250319	110500	29672509	1799	1799	1799	1799	0
489	20250319	110400	29672509	1799	1799	1799	1799	0
490	20250319	110300	29672509	1799	1799	1799	1799	0
491	20250319	110200	29672509	1799	1799	1799	1799	0
492	20250319	110100	29672509	1799	1799	1799	1799	0
493	20250319	110000	29672509	1799	1799	1799	1799	0
494	20250319	105900	29672509	1799	1799	1799	1799	1
495	20250319	105800	29670710	1799	1799	1799	1799	2
496	20250319	105700	29667112	1798	1798	1798	1798	0
497	20250319	105600	29667112	1798	1798	1798	1798	0
498	20250319	105500	29667112	1798	1798	1798	1798	0
499	20250319	105400	29667112	1798	1798	1798	1798	0
500	20250319	105300	29667112	1798	1798	1798	1798	0
501	20250319	105200	29667112	1798	1794	1798	1794	20
502	20250319	105100	29631212	1799	1799	1799	1799	0
503	20250319	105000	29631212	1799	1799	1799	1799	0
504	20250319	104900	29631212	1799	1799	1799	1799	1
505	20250319	104800	29629413	1799	1799	1799	1799	0
506	20250319	104700	29629413	1799	1799	1799	1799	5
507	20250319	104600	29620418	1799	1799	1799	1799	0
508	20250319	104500	29620418	1799	1799	1799	1799	0
509	20250319	104400	29620418	1799	1799	1799	1799	0
510	20250319	104300	29620418	1799	1799	1799	1799	0
511	20250319	104200	29620418	1799	1799	1799	1799	0
512	20250319	104100	29620418	1799	1799	1799	1799	0
513	20250319	104000	29620418	1799	1799	1799	1799	1
514	20250319	103900	29618619	1799	1799	1799	1799	2
515	20250319	103800	29615021	1790	1790	1790	1790	1495
516	20250319	103700	26938971	1798	1798	1798	1788	6
517	20250319	103600	26928193	1790	1788	1792	1788	1901
518	20250319	103500	23525401	1788	1794	1794	1788	631
519	20250319	103400	22396573	1799	1799	1799	1799	0
520	20250319	103300	22396573	1799	1799	1799	1799	0
521	20250319	103200	22396573	1799	1799	1799	1799	0
522	20250319	103100	22396573	1799	1799	1799	1799	0
523	20250319	103000	22396573	1799	1799	1799	1799	1
524	20250319	102900	22394774	1798	1798	1798	1798	2898
525	20250319	102800	17184170	1798	1798	1798	1798	0
526	20250319	102700	17184170	1798	1798	1798	1798	0
527	20250319	102600	17184170	1798	1798	1798	1798	1
528	20250319	102500	17182372	1786	1789	1789	1786	1050
529	20250319	102400	15306143	1799	1799	1799	1799	0
530	20250319	102300	15306143	1799	1799	1799	1799	0
531	20250319	102200	15306143	1799	1799	1799	1799	0
532	20250319	102100	15306143	1799	1799	1799	1799	0
533	20250319	102000	15306143	1799	1799	1799	1799	0
534	20250319	101900	15306143	1799	1799	1799	1799	0
535	20250319	101800	15306143	1799	1799	1799	1799	0
536	20250319	101700	15306143	1799	1799	1799	1799	0
537	20250319	101600	15306143	1799	1799	1799	1799	0
538	20250319	101500	15306143	1799	1799	1799	1799	80
539	20250319	101400	15162223	1799	1798	1799	1798	1014
540	20250319	101300	13339037	1799	1799	1799	1799	0
541	20250319	101200	13339037	1799	1799	1799	1799	0
542	20250319	101100	13339037	1799	1789	1799	1789	1001
543	20250319	101000	11548238	1799	1799	1799	1799	0
544	20250319	100900	11548238	1799	1799	1799	1799	0
545	20250319	100800	11548238	1799	1799	1799	1799	0
546	20250319	100700	11548238	1799	1799	1799	1799	21
547	20250319	100600	11510459	1799	1799	1799	1799	0
548	20250319	100500	11510459	1799	1799	1799	1799	0
549	20250319	100400	11510459	1799	1799	1799	1799	0
550	20250319	100300	11510459	1799	1799	1799	1799	0
551	20250319	100200	11510459	1799	1799	1799	1799	450
552	20250319	100100	10700909	1799	1799	1799	1799	0
553	20250319	100000	10700909	1799	1799	1799	1799	100
554	20250319	095900	10521009	1799	1799	1799	1799	0
555	20250319	095800	10521009	1799	1799	1799	1799	0
556	20250319	095700	10521009	1799	1798	1799	1798	622
557	20250319	095600	9402053	1798	1798	1798	1798	2
558	20250319	095500	9398457	1798	1798	1798	1798	0
559	20250319	095400	9398457	1798	1798	1798	1798	0
560	20250319	095300	9398457	1798	1798	1798	1798	1000
561	20250319	095200	7600457	1799	1799	1799	1799	0
562	20250319	095100	7600457	1799	1799	1799	1799	0
563	20250319	095000	7600457	1799	1799	1799	1799	0
564	20250319	094900	7600457	1799	1799	1799	1799	0
565	20250319	094800	7600457	1799	1799	1799	1799	0
566	20250319	094700	7600457	1799	1799	1799	1799	0
567	20250319	094600	7600457	1799	1799	1799	1799	222
568	20250319	094500	7201079	1799	1799	1799	1799	11
569	20250319	094400	7181290	1799	1799	1799	1799	1
570	20250319	094300	7179491	1788	1788	1788	1788	0
571	20250319	094200	7179491	1788	1788	1788	1788	82
572	20250319	094100	7032875	1799	1799	1799	1799	0
573	20250319	094000	7032875	1799	1799	1799	1799	0
574	20250319	093900	7032875	1799	1799	1799	1799	2
575	20250319	093800	7029277	1802	1802	1802	1802	0
576	20250319	093700	7029277	1802	1802	1802	1802	0
577	20250319	093600	7029277	1802	1802	1802	1802	0
578	20250319	093500	7029277	1802	1802	1802	1802	0
579	20250319	093400	7029277	1802	1802	1802	1802	0
580	20250319	093300	7029277	1802	1802	1802	1802	18
581	20250319	093200	6996841	1803	1803	1803	1803	0
582	20250319	093100	6996841	1803	1803	1803	1803	0
583	20250319	093000	6996841	1803	1803	1803	1803	0
584	20250319	092900	6996841	1803	1803	1803	1803	0
585	20250319	092800	6996841	1803	1803	1803	1803	0
586	20250319	092700	6996841	1803	1802	1803	1802	278
587	20250319	092600	6495884	1802	1802	1802	1802	0
588	20250319	092500	6495884	1802	1802	1802	1802	0
589	20250319	092400	6495884	1802	1802	1802	1802	0
590	20250319	092300	6495884	1802	1802	1802	1802	40
591	20250319	092200	6423804	1787	1787	1787	1787	0
592	20250319	092100	6423804	1787	1787	1787	1787	0
593	20250319	092000	6423804	1787	1787	1787	1787	0
594	20250319	091900	6423804	1787	1787	1787	1787	0
595	20250319	091800	6423804	1787	1787	1787	1787	240
596	20250319	091700	5994924	1804	1787	1804	1787	271
597	20250319	091600	5510630	1804	1804	1804	1804	1
598	20250319	091500	5508826	1789	1789	1789	1789	1200
599	20250319	091400	3362026	1789	1789	1789	1789	0
600	20250319	091300	3362026	1789	1789	1789	1789	0
601	20250319	091200	3362026	1789	1789	1789	1788	198
602	20250319	091100	3007832	1804	1790	1804	1790	171
603	20250319	091000	2701728	1805	1805	1805	1805	0
604	20250319	090900	2701728	1805	1790	1805	1790	182
605	20250319	090800	2375918	1797	1800	1800	1797	35
606	20250319	090700	2312954	1805	1805	1805	1805	0
607	20250319	090600	2312954	1805	1800	1805	1800	1238
608	20250319	090500	84549	1800	1800	1800	1800	0
609	20250319	090400	84549	1800	1800	1800	1800	0
610	20250319	090300	84549	1800	1800	1800	1800	30
611	20250319	090200	30549	1797	1797	1797	1797	0
612	20250319	090100	30549	1797	1797	1797	1797	0
613	20250319	090000	30549	1797	1797	1797	1797	17