KissMeData/024800/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191000	8003234	1875	1875	1875	1875	10
3	20250318	190900	8003234	1875	1875	1875	1875	0
4	20250318	190800	8003234	1875	1875	1875	1875	0
5	20250318	190700	8003234	1875	1875	1875	1875	0
6	20250318	190600	8003234	1875	1875	1875	1875	0
7	20250318	190500	8003234	1875	1875	1875	1875	0
8	20250318	190400	8003234	1875	1875	1875	1875	0
9	20250318	190300	8003234	1875	1875	1875	1875	0
10	20250318	190200	8003234	1875	1875	1875	1875	0
11	20250318	190100	8003234	1875	1875	1875	1875	0
12	20250318	190000	8003234	1875	1875	1875	1875	0
13	20250318	185900	8003234	1875	1875	1875	1875	0
14	20250318	185800	8003234	1875	1875	1875	1875	0
15	20250318	185700	8003234	1875	1875	1875	1875	0
16	20250318	185600	8003234	1875	1875	1875	1875	0
17	20250318	185500	8003234	1875	1875	1875	1875	0
18	20250318	185400	8003234	1875	1875	1875	1875	0
19	20250318	185300	8003234	1875	1875	1875	1875	0
20	20250318	185200	8003234	1875	1875	1875	1875	0
21	20250318	185100	8003234	1875	1875	1875	1875	0
22	20250318	185000	8003234	1875	1875	1875	1875	0
23	20250318	184900	8003234	1875	1875	1875	1875	0
24	20250318	184800	8003234	1875	1875	1875	1875	0
25	20250318	184700	8003234	1875	1875	1875	1875	0
26	20250318	184600	8003234	1875	1875	1875	1875	0
27	20250318	184500	8003234	1875	1875	1875	1875	0
28	20250318	184400	8003234	1875	1875	1875	1875	0
29	20250318	184300	8003234	1875	1875	1875	1875	0
30	20250318	184200	8003234	1875	1875	1875	1875	0
31	20250318	184100	8003234	1875	1875	1875	1875	0
32	20250318	184000	8003234	1875	1875	1875	1875	10
33	20250318	183900	8003234	1875	1875	1875	1875	0
34	20250318	183800	8003234	1875	1875	1875	1875	0
35	20250318	183700	8003234	1875	1875	1875	1875	0
36	20250318	183600	8003234	1875	1875	1875	1875	0
37	20250318	183500	8003234	1875	1875	1875	1875	0
38	20250318	183400	8003234	1875	1875	1875	1875	0
39	20250318	183300	8003234	1875	1875	1875	1875	0
40	20250318	183200	8003234	1875	1875	1875	1875	0
41	20250318	183100	8003234	1875	1875	1875	1875	0
42	20250318	183000	8003234	1875	1875	1875	1875	0
43	20250318	182900	8003234	1875	1875	1875	1875	0
44	20250318	182800	8003234	1875	1875	1875	1875	0
45	20250318	182700	8003234	1875	1875	1875	1875	0
46	20250318	182600	8003234	1875	1875	1875	1875	0
47	20250318	182500	8003234	1875	1875	1875	1875	0
48	20250318	182400	8003234	1875	1875	1875	1875	0
49	20250318	182300	8003234	1875	1875	1875	1875	0
50	20250318	182200	8003234	1875	1875	1875	1875	0
51	20250318	182100	8003234	1875	1875	1875	1875	0
52	20250318	182000	8003234	1875	1875	1875	1875	0
53	20250318	181900	8003234	1875	1875	1875	1875	0
54	20250318	181800	8003234	1875	1875	1875	1875	0
55	20250318	181700	8003234	1875	1875	1875	1875	0
56	20250318	181600	8003234	1875	1875	1875	1875	0
57	20250318	181500	8003234	1875	1875	1875	1875	0
58	20250318	181400	8003234	1875	1875	1875	1875	0
59	20250318	181300	8003234	1875	1875	1875	1875	0
60	20250318	181200	8003234	1875	1875	1875	1875	0
61	20250318	181100	8003234	1875	1875	1875	1875	0
62	20250318	181000	8003234	1875	1875	1875	1875	10
63	20250318	180900	8003234	1875	1875	1875	1875	0
64	20250318	180800	8003234	1875	1875	1875	1875	0
65	20250318	180700	8003234	1875	1875	1875	1875	0
66	20250318	180600	8003234	1875	1875	1875	1875	0
67	20250318	180500	8003234	1875	1875	1875	1875	0
68	20250318	180400	8003234	1875	1875	1875	1875	0
69	20250318	180300	8003234	1875	1875	1875	1875	0
70	20250318	180200	8003234	1875	1875	1875	1875	0
71	20250318	180100	8003234	1875	1875	1875	1875	0
72	20250318	180000	8003234	1875	1875	1875	1875	0
73	20250318	175900	8003234	1875	1875	1875	1875	0
74	20250318	175800	8003234	1875	1875	1875	1875	0
75	20250318	175700	8003234	1875	1875	1875	1875	0
76	20250318	175600	8003234	1875	1875	1875	1875	0
77	20250318	175500	8003234	1875	1875	1875	1875	0
78	20250318	175400	8003234	1875	1875	1875	1875	0
79	20250318	175300	8003234	1875	1875	1875	1875	0
80	20250318	175200	8003234	1875	1875	1875	1875	0
81	20250318	175100	8003234	1875	1875	1875	1875	0
82	20250318	175000	8003234	1875	1875	1875	1875	0
83	20250318	174900	8003234	1875	1875	1875	1875	0
84	20250318	174800	8003234	1875	1875	1875	1875	0
85	20250318	174700	8003234	1875	1875	1875	1875	0
86	20250318	174600	8003234	1875	1875	1875	1875	0
87	20250318	174500	8003234	1875	1875	1875	1875	0
88	20250318	174400	8003234	1875	1875	1875	1875	0
89	20250318	174300	8003234	1875	1875	1875	1875	0
90	20250318	174200	8003234	1875	1875	1875	1875	0
91	20250318	174100	8003234	1875	1875	1875	1875	0
92	20250318	174000	8003234	1875	1875	1875	1875	10
93	20250318	173900	8003234	1875	1875	1875	1875	0
94	20250318	173800	8003234	1875	1875	1875	1875	0
95	20250318	173700	8003234	1875	1875	1875	1875	0
96	20250318	173600	8003234	1875	1875	1875	1875	0
97	20250318	173500	8003234	1875	1875	1875	1875	0
98	20250318	173400	8003234	1875	1875	1875	1875	0
99	20250318	173300	8003234	1875	1875	1875	1875	0
100	20250318	173200	8003234	1875	1875	1875	1875	0
101	20250318	173100	8003234	1875	1875	1875	1875	0
102	20250318	173000	8003234	1875	1875	1875	1875	0
103	20250318	172900	8003234	1875	1875	1875	1875	0
104	20250318	172800	8003234	1875	1875	1875	1875	0
105	20250318	172700	8003234	1875	1875	1875	1875	0
106	20250318	172600	8003234	1875	1875	1875	1875	0
107	20250318	172500	8003234	1875	1875	1875	1875	0
108	20250318	172400	8003234	1875	1875	1875	1875	0
109	20250318	172300	8003234	1875	1875	1875	1875	0
110	20250318	172200	8003234	1875	1875	1875	1875	0
111	20250318	172100	8003234	1875	1875	1875	1875	0
112	20250318	172000	8003234	1875	1875	1875	1875	0
113	20250318	171900	8003234	1875	1875	1875	1875	0
114	20250318	171800	8003234	1875	1875	1875	1875	0
115	20250318	171700	8003234	1875	1875	1875	1875	0
116	20250318	171600	8003234	1875	1875	1875	1875	0
117	20250318	171500	8003234	1875	1875	1875	1875	0
118	20250318	171400	8003234	1875	1875	1875	1875	0
119	20250318	171300	8003234	1875	1875	1875	1875	0
120	20250318	171200	8003234	1875	1875	1875	1875	0
121	20250318	171100	8003234	1875	1875	1875	1875	0
122	20250318	171000	8003234	1875	1875	1875	1875	10
123	20250318	170900	8003234	1875	1875	1875	1875	0
124	20250318	170800	8003234	1875	1875	1875	1875	0
125	20250318	170700	8003234	1875	1875	1875	1875	0
126	20250318	170600	8003234	1875	1875	1875	1875	0
127	20250318	170500	8003234	1875	1875	1875	1875	0
128	20250318	170400	8003234	1875	1875	1875	1875	0
129	20250318	170300	8003234	1875	1875	1875	1875	0
130	20250318	170200	8003234	1875	1875	1875	1875	0
131	20250318	170100	8003234	1875	1875	1875	1875	0
132	20250318	170000	8003234	1875	1875	1875	1875	0
133	20250318	165900	8003234	1875	1875	1875	1875	0
134	20250318	165800	8003234	1875	1875	1875	1875	0
135	20250318	165700	8003234	1875	1875	1875	1875	0
136	20250318	165600	8003234	1875	1875	1875	1875	0
137	20250318	165500	8003234	1875	1875	1875	1875	0
138	20250318	165400	8003234	1875	1875	1875	1875	0
139	20250318	165300	8003234	1875	1875	1875	1875	0
140	20250318	165200	8003234	1875	1875	1875	1875	0
141	20250318	165100	8003234	1875	1875	1875	1875	0
142	20250318	165000	8003234	1875	1875	1875	1875	0
143	20250318	164900	8003234	1875	1875	1875	1875	0
144	20250318	164800	8003234	1875	1875	1875	1875	0
145	20250318	164700	8003234	1875	1875	1875	1875	0
146	20250318	164600	8003234	1875	1875	1875	1875	0
147	20250318	164500	8003234	1875	1875	1875	1875	0
148	20250318	164400	8003234	1875	1875	1875	1875	0
149	20250318	164300	8003234	1875	1875	1875	1875	0
150	20250318	164200	8003234	1875	1875	1875	1875	0
151	20250318	164100	8003234	1875	1875	1875	1875	0
152	20250318	164000	8003234	1875	1875	1875	1875	10
153	20250318	163900	8003234	1875	1875	1875	1875	0
154	20250318	163800	8003234	1875	1875	1875	1875	0
155	20250318	163700	8003234	1875	1875	1875	1875	0
156	20250318	163600	8003234	1875	1875	1875	1875	0
157	20250318	163500	8003234	1875	1875	1875	1875	0
158	20250318	163400	8003234	1875	1875	1875	1875	0
159	20250318	163300	8003234	1875	1875	1875	1875	0
160	20250318	163200	8003234	1875	1875	1875	1875	0
161	20250318	163100	8003234	1875	1875	1875	1875	0
162	20250318	163000	8003234	1875	1875	1875	1875	0
163	20250318	162900	8003234	1875	1875	1875	1875	0
164	20250318	162800	8003234	1875	1875	1875	1875	0
165	20250318	162700	8003234	1875	1875	1875	1875	0
166	20250318	162600	8003234	1875	1875	1875	1875	0
167	20250318	162500	8003234	1875	1875	1875	1875	0
168	20250318	162400	8003234	1875	1875	1875	1875	0
169	20250318	162300	8003234	1875	1875	1875	1875	0
170	20250318	162200	8003234	1875	1875	1875	1875	0
171	20250318	162100	8003234	1875	1875	1875	1875	0
172	20250318	162000	8003234	1875	1875	1875	1875	0
173	20250318	161900	8003234	1875	1875	1875	1875	0
174	20250318	161800	8003234	1875	1875	1875	1875	0
175	20250318	161700	8003234	1875	1875	1875	1875	0
176	20250318	161600	8003234	1875	1875	1875	1875	0
177	20250318	161500	8003234	1875	1875	1875	1875	0
178	20250318	161400	8003234	1875	1875	1875	1875	0
179	20250318	161300	8003234	1875	1875	1875	1875	0
180	20250318	161200	8003234	1875	1875	1875	1875	0
181	20250318	161100	8003234	1875	1875	1875	1875	0
182	20250318	161000	8003234	1875	1875	1875	1875	10
183	20250318	160900	8003234	1875	1875	1875	1875	0
184	20250318	160800	8003234	1875	1875	1875	1875	0
185	20250318	160700	8003234	1875	1875	1875	1875	0
186	20250318	160600	8003234	1875	1875	1875	1875	0
187	20250318	160500	8003234	1875	1875	1875	1875	0
188	20250318	160400	8003234	1875	1875	1875	1875	0
189	20250318	160300	8003234	1875	1875	1875	1875	0
190	20250318	160200	8003234	1875	1875	1875	1875	0
191	20250318	160100	8003234	1875	1875	1875	1875	0
192	20250318	160000	8003234	1875	1875	1875	1875	0
193	20250318	155900	8003234	1875	1875	1875	1875	0
194	20250318	155800	8003234	1875	1875	1875	1875	0
195	20250318	155700	8003234	1875	1875	1875	1875	0
196	20250318	155600	8003234	1875	1875	1875	1875	0
197	20250318	155500	8003234	1875	1875	1875	1875	0
198	20250318	155400	8003234	1875	1875	1875	1875	0
199	20250318	155300	8003234	1875	1875	1875	1875	0
200	20250318	155200	8003234	1875	1875	1875	1875	0
201	20250318	155100	8003234	1875	1875	1875	1875	0
202	20250318	155000	8003234	1875	1875	1875	1875	0
203	20250318	154900	8003234	1875	1875	1875	1875	0
204	20250318	154800	8003234	1875	1875	1875	1875	0
205	20250318	154700	8003234	1875	1875	1875	1875	0
206	20250318	154600	8003234	1875	1875	1875	1875	0
207	20250318	154500	8003234	1875	1875	1875	1875	0
208	20250318	154400	8003234	1875	1875	1875	1875	0
209	20250318	154300	8003234	1875	1875	1875	1875	0
210	20250318	154200	8003234	1875	1875	1875	1875	0
211	20250318	154100	8003234	1875	1875	1875	1875	0
212	20250318	154000	8003234	1875	1875	1875	1875	10
213	20250318	153900	8003234	1875	1875	1875	1875	0
214	20250318	153800	8003234	1875	1875	1875	1875	0
215	20250318	153700	8003234	1875	1875	1875	1875	0
216	20250318	153600	8003234	1875	1875	1875	1875	0
217	20250318	153500	8003234	1875	1875	1875	1875	0
218	20250318	153400	8003234	1875	1875	1875	1875	0
219	20250318	153300	8003234	1875	1875	1875	1875	0
220	20250318	153200	8003234	1875	1875	1875	1875	0
221	20250318	153100	8003234	1875	1875	1875	1875	0
222	20250318	153000	8003234	1875	1875	1875	1875	0
223	20250318	152900	8003234	1875	1875	1875	1875	0
224	20250318	152800	8003234	1875	1875	1875	1875	0
225	20250318	152700	8003234	1875	1875	1875	1875	0
226	20250318	152600	8003234	1875	1875	1875	1875	0
227	20250318	152500	8003234	1875	1875	1875	1875	0
228	20250318	152400	8003234	1875	1875	1875	1875	0
229	20250318	152300	8003234	1875	1875	1875	1875	0
230	20250318	152200	8003234	1875	1875	1875	1875	0
231	20250318	152100	8003234	1875	1875	1875	1875	0
232	20250318	152000	8003234	1875	1875	1875	1875	0
233	20250318	151900	8003234	1875	1875	1875	1875	0
234	20250318	151800	8003234	1875	1875	1875	1875	0
235	20250318	151700	8003234	1875	1875	1875	1875	0
236	20250318	151600	8003234	1875	1875	1875	1875	0
237	20250318	151500	8003234	1875	1875	1875	1875	0
238	20250318	151400	8003234	1875	1875	1875	1875	0
239	20250318	151300	8003234	1875	1875	1875	1875	0
240	20250318	151200	8003234	1875	1875	1875	1875	10
241	20250318	151100	7984484	1875	1875	1875	1875	0
242	20250318	151000	7984484	1875	1875	1875	1875	0
243	20250318	150900	7984484	1875	1875	1875	1875	0
244	20250318	150800	7984484	1875	1875	1875	1875	0
245	20250318	150700	7984484	1875	1875	1875	1875	0
246	20250318	150600	7984484	1875	1875	1875	1875	0
247	20250318	150500	7984484	1875	1875	1875	1875	0
248	20250318	150400	7984484	1875	1875	1875	1875	0
249	20250318	150300	7984484	1875	1875	1875	1875	0
250	20250318	150200	7984484	1875	1875	1875	1875	0
251	20250318	150100	7984484	1875	1875	1875	1875	0
252	20250318	150000	7984484	1875	1875	1875	1875	0
253	20250318	145900	7984484	1875	1875	1875	1875	0
254	20250318	145800	7984484	1875	1875	1875	1875	0
255	20250318	145700	7984484	1875	1875	1875	1875	0
256	20250318	145600	7984484	1875	1875	1875	1875	0
257	20250318	145500	7984484	1875	1875	1875	1875	0
258	20250318	145400	7984484	1875	1875	1875	1875	0
259	20250318	145300	7984484	1875	1875	1875	1875	0
260	20250318	145200	7984484	1875	1875	1875	1875	0
261	20250318	145100	7984484	1875	1875	1875	1875	0
262	20250318	145000	7984484	1875	1875	1875	1875	0
263	20250318	144900	7984484	1875	1875	1875	1875	0
264	20250318	144800	7984484	1875	1875	1875	1875	0
265	20250318	144700	7984484	1875	1875	1875	1875	0
266	20250318	144600	7984484	1875	1875	1875	1875	0
267	20250318	144500	7984484	1875	1875	1875	1875	0
268	20250318	144400	7984484	1875	1875	1875	1875	0
269	20250318	144300	7984484	1875	1875	1875	1875	0
270	20250318	144200	7984484	1875	1875	1875	1875	0
271	20250318	144100	7984484	1875	1875	1875	1875	0
272	20250318	144000	7984484	1875	1875	1875	1875	0
273	20250318	143900	7984484	1875	1875	1875	1875	0
274	20250318	143800	7984484	1875	1875	1875	1875	0
275	20250318	143700	7984484	1875	1875	1875	1875	0
276	20250318	143600	7984484	1875	1875	1875	1875	0
277	20250318	143500	7984484	1875	1875	1875	1875	0
278	20250318	143400	7984484	1875	1875	1875	1875	0
279	20250318	143300	7984484	1875	1875	1875	1875	0
280	20250318	143200	7984484	1875	1875	1875	1875	0
281	20250318	143100	7984484	1875	1875	1875	1875	0
282	20250318	143000	7984484	1875	1875	1875	1875	0
283	20250318	142900	7984484	1875	1875	1875	1875	0
284	20250318	142800	7984484	1875	1875	1875	1875	0
285	20250318	142700	7984484	1875	1875	1875	1875	0
286	20250318	142600	7984484	1875	1875	1875	1875	0
287	20250318	142500	7984484	1875	1874	1875	1874	1001
288	20250318	142400	6108486	1877	1877	1877	1877	0
289	20250318	142300	6108486	1877	1877	1877	1877	0
290	20250318	142200	6108486	1877	1877	1877	1877	0
291	20250318	142100	6108486	1877	1877	1877	1877	0
292	20250318	142000	6108486	1877	1877	1877	1877	0
293	20250318	141900	6108486	1877	1877	1877	1877	0
294	20250318	141800	6108486	1877	1877	1877	1877	0
295	20250318	141700	6108486	1877	1877	1877	1877	0
296	20250318	141600	6108486	1877	1877	1877	1877	0
297	20250318	141500	6108486	1877	1877	1877	1877	0
298	20250318	141400	6108486	1877	1877	1877	1877	0
299	20250318	141300	6108486	1877	1877	1877	1877	0
300	20250318	141200	6108486	1877	1877	1877	1877	0
301	20250318	141100	6108486	1877	1877	1877	1877	0
302	20250318	141000	6108486	1877	1877	1877	1877	0
303	20250318	140900	6108486	1877	1877	1877	1877	0
304	20250318	140800	6108486	1877	1877	1877	1877	0
305	20250318	140700	6108486	1877	1877	1877	1877	0
306	20250318	140600	6108486	1877	1877	1877	1877	0
307	20250318	140500	6108486	1877	1877	1877	1877	0
308	20250318	140400	6108486	1877	1877	1877	1877	0
309	20250318	140300	6108486	1877	1877	1877	1877	0
310	20250318	140200	6108486	1877	1877	1877	1877	0
311	20250318	140100	6108486	1877	1877	1877	1877	0
312	20250318	140000	6108486	1877	1877	1877	1877	0
313	20250318	135900	6108486	1877	1877	1877	1877	0
314	20250318	135800	6108486	1877	1877	1877	1877	0
315	20250318	135700	6108486	1877	1877	1877	1877	0
316	20250318	135600	6108486	1877	1877	1877	1877	0
317	20250318	135500	6108486	1877	1877	1877	1877	0
318	20250318	135400	6108486	1877	1877	1877	1877	0
319	20250318	135300	6108486	1877	1877	1877	1877	1
320	20250318	135200	6106609	1860	1860	1860	1860	0
321	20250318	135100	6106609	1860	1860	1860	1860	0
322	20250318	135000	6106609	1860	1860	1860	1860	0
323	20250318	134900	6106609	1860	1860	1860	1860	0
324	20250318	134800	6106609	1860	1860	1860	1860	0
325	20250318	134700	6106609	1860	1860	1860	1860	0
326	20250318	134600	6106609	1860	1860	1860	1860	0
327	20250318	134500	6106609	1860	1860	1860	1860	0
328	20250318	134400	6106609	1860	1860	1860	1860	0
329	20250318	134300	6106609	1860	1860	1860	1860	0
330	20250318	134200	6106609	1860	1860	1860	1860	0
331	20250318	134100	6106609	1860	1860	1860	1860	0
332	20250318	134000	6106609	1860	1860	1860	1860	0
333	20250318	133900	6106609	1860	1860	1860	1860	0
334	20250318	133800	6106609	1860	1860	1860	1860	0
335	20250318	133700	6106609	1860	1860	1860	1860	0
336	20250318	133600	6106609	1860	1860	1860	1860	0
337	20250318	133500	6106609	1860	1860	1860	1860	0
338	20250318	133400	6106609	1860	1860	1860	1860	0
339	20250318	133300	6106609	1860	1860	1860	1860	0
340	20250318	133200	6106609	1860	1860	1860	1860	0
341	20250318	133100	6106609	1860	1860	1860	1860	0
342	20250318	133000	6106609	1860	1860	1860	1860	0
343	20250318	132900	6106609	1860	1860	1860	1860	0
344	20250318	132800	6106609	1860	1860	1860	1860	0
345	20250318	132700	6106609	1860	1860	1860	1860	0
346	20250318	132600	6106609	1860	1860	1860	1860	0
347	20250318	132500	6106609	1860	1860	1860	1860	0
348	20250318	132400	6106609	1860	1867	1867	1860	200
349	20250318	132300	5734140	1868	1868	1868	1868	2
350	20250318	132200	5730404	1878	1878	1878	1878	0
351	20250318	132100	5730404	1878	1878	1878	1878	0
352	20250318	132000	5730404	1878	1878	1878	1878	0
353	20250318	131900	5730404	1878	1878	1878	1878	0
354	20250318	131800	5730404	1878	1878	1878	1878	0
355	20250318	131700	5730404	1878	1878	1878	1878	0
356	20250318	131600	5730404	1878	1878	1878	1878	0
357	20250318	131500	5730404	1878	1878	1878	1878	0
358	20250318	131400	5730404	1878	1878	1878	1878	0
359	20250318	131300	5730404	1878	1878	1878	1878	0
360	20250318	131200	5730404	1878	1869	1878	1869	222
361	20250318	131100	5313538	1868	1868	1868	1868	0
362	20250318	131000	5313538	1868	1868	1868	1868	0
363	20250318	130900	5313538	1868	1868	1868	1868	0
364	20250318	130800	5313538	1868	1868	1868	1868	0
365	20250318	130700	5313538	1868	1868	1868	1868	1
366	20250318	130600	5311670	1868	1868	1868	1868	0
367	20250318	130500	5311670	1868	1868	1868	1868	0
368	20250318	130400	5311670	1868	1868	1868	1868	0
369	20250318	130300	5311670	1868	1868	1868	1868	0
370	20250318	130200	5311670	1868	1868	1868	1868	0
371	20250318	130100	5311670	1868	1868	1868	1868	0
372	20250318	130000	5311670	1868	1868	1868	1868	0
373	20250318	125900	5311670	1868	1868	1868	1868	0
374	20250318	125800	5311670	1868	1868	1868	1868	0
375	20250318	125700	5311670	1868	1868	1868	1868	0
376	20250318	125600	5311670	1868	1868	1868	1868	0
377	20250318	125500	5311670	1868	1868	1868	1868	0
378	20250318	125400	5311670	1868	1868	1868	1868	0
379	20250318	125300	5311670	1868	1868	1868	1868	0
380	20250318	125200	5311670	1868	1868	1868	1868	0
381	20250318	125100	5311670	1868	1868	1868	1868	0
382	20250318	125000	5311670	1868	1868	1868	1868	0
383	20250318	124900	5311670	1868	1868	1868	1868	0
384	20250318	124800	5311670	1868	1868	1868	1868	0
385	20250318	124700	5311670	1868	1868	1868	1868	0
386	20250318	124600	5311670	1868	1868	1868	1868	0
387	20250318	124500	5311670	1868	1868	1868	1868	0
388	20250318	124400	5311670	1868	1868	1868	1868	0
389	20250318	124300	5311670	1868	1868	1868	1868	0
390	20250318	124200	5311670	1868	1868	1868	1868	0
391	20250318	124100	5311670	1868	1868	1868	1868	0
392	20250318	124000	5311670	1868	1868	1868	1868	0
393	20250318	123900	5311670	1868	1868	1868	1868	0
394	20250318	123800	5311670	1868	1868	1868	1868	0
395	20250318	123700	5311670	1868	1868	1868	1868	0
396	20250318	123600	5311670	1868	1868	1868	1868	0
397	20250318	123500	5311670	1868	1868	1868	1868	0
398	20250318	123400	5311670	1868	1868	1868	1868	0
399	20250318	123300	5311670	1868	1868	1868	1868	0
400	20250318	123200	5311670	1868	1868	1868	1868	0
401	20250318	123100	5311670	1868	1868	1868	1868	0
402	20250318	123000	5311670	1868	1868	1868	1868	0
403	20250318	122900	5311670	1868	1868	1868	1868	0
404	20250318	122800	5311670	1868	1868	1868	1868	0
405	20250318	122700	5311670	1868	1868	1868	1868	0
406	20250318	122600	5311670	1868	1868	1868	1868	0
407	20250318	122500	5311670	1868	1868	1868	1868	0
408	20250318	122400	5311670	1868	1868	1868	1868	0
409	20250318	122300	5311670	1868	1868	1868	1868	0
410	20250318	122200	5311670	1868	1868	1868	1868	0
411	20250318	122100	5311670	1868	1868	1868	1868	0
412	20250318	122000	5311670	1868	1868	1868	1868	0
413	20250318	121900	5311670	1868	1868	1868	1868	0
414	20250318	121800	5311670	1868	1868	1868	1868	0
415	20250318	121700	5311670	1868	1868	1868	1868	0
416	20250318	121600	5311670	1868	1868	1868	1868	0
417	20250318	121500	5311670	1868	1868	1868	1868	0
418	20250318	121400	5311670	1868	1868	1868	1868	0
419	20250318	121300	5311670	1868	1868	1868	1868	0
420	20250318	121200	5311670	1868	1868	1868	1868	0
421	20250318	121100	5311670	1868	1868	1868	1868	0
422	20250318	121000	5311670	1868	1868	1868	1868	0
423	20250318	120900	5311670	1868	1868	1868	1868	0
424	20250318	120800	5311670	1868	1868	1868	1868	0
425	20250318	120700	5311670	1868	1868	1868	1868	0
426	20250318	120600	5311670	1868	1868	1868	1868	0
427	20250318	120500	5311670	1868	1868	1868	1868	0
428	20250318	120400	5311670	1868	1868	1868	1868	0
429	20250318	120300	5311670	1868	1868	1868	1868	0
430	20250318	120200	5311670	1868	1868	1868	1868	0
431	20250318	120100	5311670	1868	1868	1868	1868	0
432	20250318	120000	5311670	1868	1868	1868	1868	0
433	20250318	115900	5311670	1868	1868	1868	1868	0
434	20250318	115800	5311670	1868	1868	1868	1868	0
435	20250318	115700	5311670	1868	1868	1868	1868	0
436	20250318	115600	5311670	1868	1868	1868	1868	0
437	20250318	115500	5311670	1868	1868	1868	1868	0
438	20250318	115400	5311670	1868	1868	1868	1868	0
439	20250318	115300	5311670	1868	1868	1868	1868	0
440	20250318	115200	5311670	1868	1868	1868	1868	0
441	20250318	115100	5311670	1868	1868	1868	1868	0
442	20250318	115000	5311670	1868	1868	1868	1868	0
443	20250318	114900	5311670	1868	1868	1868	1868	0
444	20250318	114800	5311670	1868	1868	1868	1868	0
445	20250318	114700	5311670	1868	1868	1868	1868	0
446	20250318	114600	5311670	1868	1868	1868	1868	0
447	20250318	114500	5311670	1868	1868	1868	1868	1
448	20250318	114400	5309802	1868	1868	1868	1868	0
449	20250318	114300	5309802	1868	1868	1868	1868	0
450	20250318	114200	5309802	1868	1868	1868	1868	0
451	20250318	114100	5309802	1868	1868	1868	1868	0
452	20250318	114000	5309802	1868	1868	1868	1868	0
453	20250318	113900	5309802	1868	1868	1868	1868	0
454	20250318	113800	5309802	1868	1868	1868	1868	0
455	20250318	113700	5309802	1868	1868	1868	1868	0
456	20250318	113600	5309802	1868	1868	1868	1868	0
457	20250318	113500	5309802	1868	1868	1868	1868	0
458	20250318	113400	5309802	1868	1868	1868	1868	0
459	20250318	113300	5309802	1868	1868	1868	1868	0
460	20250318	113200	5309802	1868	1868	1868	1868	0
461	20250318	113100	5309802	1868	1868	1868	1868	0
462	20250318	113000	5309802	1868	1868	1868	1868	0
463	20250318	112900	5309802	1868	1868	1868	1868	0
464	20250318	112800	5309802	1868	1868	1868	1868	896
465	20250318	112700	3636074	1868	1868	1868	1868	0
466	20250318	112600	3636074	1868	1868	1868	1868	0
467	20250318	112500	3636074	1868	1868	1868	1868	0
468	20250318	112400	3636074	1868	1868	1868	1868	0
469	20250318	112300	3636074	1868	1868	1868	1868	0
470	20250318	112200	3636074	1868	1868	1868	1868	0
471	20250318	112100	3636074	1868	1868	1868	1868	0
472	20250318	112000	3636074	1868	1868	1868	1868	0
473	20250318	111900	3636074	1868	1868	1868	1868	0
474	20250318	111800	3636074	1868	1868	1868	1868	0
475	20250318	111700	3636074	1868	1868	1868	1868	0
476	20250318	111600	3636074	1868	1868	1868	1868	0
477	20250318	111500	3636074	1868	1868	1868	1868	0
478	20250318	111400	3636074	1868	1868	1868	1868	0
479	20250318	111300	3636074	1868	1868	1868	1868	0
480	20250318	111200	3636074	1868	1868	1868	1868	0
481	20250318	111100	3636074	1868	1868	1868	1868	0
482	20250318	111000	3636074	1868	1868	1868	1868	0
483	20250318	110900	3636074	1868	1868	1868	1868	0
484	20250318	110800	3636074	1868	1868	1868	1868	0
485	20250318	110700	3636074	1868	1868	1868	1868	0
486	20250318	110600	3636074	1868	1868	1868	1868	0
487	20250318	110500	3636074	1868	1868	1868	1868	0
488	20250318	110400	3636074	1868	1868	1868	1868	0
489	20250318	110300	3636074	1868	1868	1868	1868	0
490	20250318	110200	3636074	1868	1868	1868	1868	0
491	20250318	110100	3636074	1868	1868	1868	1868	0
492	20250318	110000	3636074	1868	1868	1868	1868	0
493	20250318	105900	3636074	1868	1868	1868	1868	16
494	20250318	105800	3606186	1878	1878	1878	1878	0
495	20250318	105700	3606186	1878	1878	1878	1878	0
496	20250318	105600	3606186	1878	1878	1878	1878	0
497	20250318	105500	3606186	1878	1878	1878	1878	1
498	20250318	105400	3604308	1879	1879	1879	1879	0
499	20250318	105300	3604308	1879	1879	1879	1879	0
500	20250318	105200	3604308	1879	1869	1879	1869	632
501	20250318	105100	2419879	1868	1868	1868	1868	0
502	20250318	105000	2419879	1868	1868	1868	1868	0
503	20250318	104900	2419879	1868	1868	1868	1868	0
504	20250318	104800	2419879	1868	1868	1868	1868	0
505	20250318	104700	2419879	1868	1868	1868	1868	0
506	20250318	104600	2419879	1868	1868	1868	1868	0
507	20250318	104500	2419879	1868	1868	1868	1868	0
508	20250318	104400	2419879	1868	1868	1868	1868	0
509	20250318	104300	2419879	1868	1868	1868	1868	0
510	20250318	104200	2419879	1868	1868	1868	1868	0
511	20250318	104100	2419879	1868	1868	1868	1868	0
512	20250318	104000	2419879	1868	1868	1868	1868	0
513	20250318	103900	2419879	1868	1868	1868	1868	0
514	20250318	103800	2419879	1868	1868	1868	1868	0
515	20250318	103700	2419879	1868	1868	1868	1868	0
516	20250318	103600	2419879	1868	1868	1868	1868	0
517	20250318	103500	2419879	1868	1868	1868	1868	0
518	20250318	103400	2419879	1868	1868	1868	1868	0
519	20250318	103300	2419879	1868	1868	1868	1868	0
520	20250318	103200	2419879	1868	1868	1868	1868	0
521	20250318	103100	2419879	1868	1868	1868	1868	0
522	20250318	103000	2419879	1868	1868	1868	1868	0
523	20250318	102900	2419879	1868	1868	1868	1868	0
524	20250318	102800	2419879	1868	1868	1868	1868	0
525	20250318	102700	2419879	1868	1868	1868	1868	0
526	20250318	102600	2419879	1868	1868	1868	1868	0
527	20250318	102500	2419879	1868	1868	1868	1868	0
528	20250318	102400	2419879	1868	1868	1868	1868	0
529	20250318	102300	2419879	1868	1868	1868	1868	0
530	20250318	102200	2419879	1868	1868	1868	1868	0
531	20250318	102100	2419879	1868	1867	1868	1867	856
532	20250318	102000	821371	1864	1864	1864	1864	0
533	20250318	101900	821371	1864	1864	1864	1864	0
534	20250318	101800	821371	1864	1864	1864	1864	0
535	20250318	101700	821371	1864	1864	1864	1864	0
536	20250318	101600	821371	1864	1866	1866	1864	17
537	20250318	101500	789666	1868	1868	1868	1868	0
538	20250318	101400	789666	1868	1868	1868	1868	0
539	20250318	101300	789666	1868	1868	1868	1868	0
540	20250318	101200	789666	1868	1868	1868	1868	26
541	20250318	101100	741098	1868	1868	1868	1868	0
542	20250318	101000	741098	1868	1868	1868	1868	0
543	20250318	100900	741098	1868	1868	1868	1868	0
544	20250318	100800	741098	1868	1868	1868	1868	0
545	20250318	100700	741098	1868	1868	1868	1868	2
546	20250318	100600	737362	1866	1868	1868	1866	44
547	20250318	100500	655213	1868	1868	1868	1868	0
548	20250318	100400	655213	1868	1868	1868	1868	0
549	20250318	100300	655213	1868	1868	1868	1868	0
550	20250318	100200	655213	1868	1868	1868	1868	0
551	20250318	100100	655213	1868	1868	1868	1868	0
552	20250318	100000	655213	1868	1868	1868	1868	0
553	20250318	095900	655213	1868	1868	1868	1868	0
554	20250318	095800	655213	1868	1868	1868	1868	0
555	20250318	095700	655213	1868	1868	1868	1868	100
556	20250318	095600	468413	1870	1870	1870	1870	0
557	20250318	095500	468413	1870	1870	1870	1870	0
558	20250318	095400	468413	1870	1870	1870	1870	0
559	20250318	095300	468413	1870	1870	1870	1870	0
560	20250318	095200	468413	1870	1870	1870	1870	0
561	20250318	095100	468413	1870	1870	1870	1870	0
562	20250318	095000	468413	1870	1870	1870	1870	0
563	20250318	094900	468413	1870	1870	1870	1870	0
564	20250318	094800	468413	1870	1870	1870	1870	0
565	20250318	094700	468413	1870	1870	1870	1870	0
566	20250318	094600	468413	1870	1870	1870	1870	0
567	20250318	094500	468413	1870	1870	1870	1870	1
568	20250318	094400	466543	1870	1869	1870	1869	4
569	20250318	094300	459064	1870	1870	1870	1870	0
570	20250318	094200	459064	1870	1870	1870	1870	0
571	20250318	094100	459064	1870	1870	1870	1870	0
572	20250318	094000	459064	1870	1870	1870	1870	0
573	20250318	093900	459064	1870	1870	1870	1870	0
574	20250318	093800	459064	1870	1870	1870	1870	90
575	20250318	093700	290764	1860	1860	1860	1860	0
576	20250318	093600	290764	1860	1860	1860	1860	0
577	20250318	093500	290764	1860	1860	1860	1860	38
578	20250318	093400	220084	1861	1861	1861	1861	0
579	20250318	093300	220084	1861	1861	1861	1861	1
580	20250318	093200	218223	1870	1870	1870	1870	0
581	20250318	093100	218223	1870	1870	1870	1870	0
582	20250318	093000	218223	1870	1870	1870	1870	0
583	20250318	092900	218223	1870	1870	1870	1870	0
584	20250318	092800	218223	1870	1870	1870	1870	0
585	20250318	092700	218223	1870	1870	1870	1870	0
586	20250318	092600	218223	1870	1870	1870	1870	0
587	20250318	092500	218223	1870	1870	1870	1870	0
588	20250318	092400	218223	1870	1870	1870	1870	0
589	20250318	092300	218223	1870	1870	1870	1870	0
590	20250318	092200	218223	1870	1870	1870	1870	0
591	20250318	092100	218223	1870	1870	1870	1870	0
592	20250318	092000	218223	1870	1870	1870	1870	0
593	20250318	091900	218223	1870	1870	1870	1870	0
594	20250318	091800	218223	1870	1870	1870	1870	0
595	20250318	091700	218223	1870	1870	1870	1870	0
596	20250318	091600	218223	1870	1870	1870	1870	0
597	20250318	091500	218223	1870	1870	1870	1870	0
598	20250318	091400	218223	1870	1870	1870	1870	0
599	20250318	091300	218223	1870	1870	1870	1870	0
600	20250318	091200	218223	1870	1870	1870	1870	0
601	20250318	091100	218223	1870	1870	1870	1870	0
602	20250318	091000	218223	1870	1870	1870	1870	0
603	20250318	090900	218223	1870	1870	1870	1870	0
604	20250318	090800	218223	1870	1870	1870	1870	0
605	20250318	090700	218223	1870	1870	1870	1870	0
606	20250318	090600	218223	1870	1870	1870	1870	0
607	20250318	090500	218223	1870	1870	1870	1870	0
608	20250318	090400	218223	1870	1870	1870	1870	0
609	20250318	090300	218223	1870	1870	1870	1870	0
610	20250318	090200	218223	1870	1870	1870	1870	0
611	20250318	090100	218223	1870	1866	1870	1864	117
612	20250318	090000	0	1869	1869	1869	1869	0