KissMeData/024070/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191000	38863631	1830	1830	1830	1830	424
3	20250311	190900	38863631	1830	1830	1830	1830	0
4	20250311	190800	38863631	1830	1830	1830	1830	0
5	20250311	190700	38863631	1830	1830	1830	1830	0
6	20250311	190600	38863631	1830	1830	1830	1830	0
7	20250311	190500	38863631	1830	1830	1830	1830	0
8	20250311	190400	38863631	1830	1830	1830	1830	0
9	20250311	190300	38863631	1830	1830	1830	1830	0
10	20250311	190200	38863631	1830	1830	1830	1830	0
11	20250311	190100	38863631	1830	1830	1830	1830	0
12	20250311	190000	38863631	1830	1830	1830	1830	0
13	20250311	185900	38863631	1830	1830	1830	1830	0
14	20250311	185800	38863631	1830	1830	1830	1830	0
15	20250311	185700	38863631	1830	1830	1830	1830	0
16	20250311	185600	38863631	1830	1830	1830	1830	0
17	20250311	185500	38863631	1830	1830	1830	1830	0
18	20250311	185400	38863631	1830	1830	1830	1830	0
19	20250311	185300	38863631	1830	1830	1830	1830	0
20	20250311	185200	38863631	1830	1830	1830	1830	0
21	20250311	185100	38863631	1830	1830	1830	1830	0
22	20250311	185000	38863631	1830	1830	1830	1830	0
23	20250311	184900	38863631	1830	1830	1830	1830	0
24	20250311	184800	38863631	1830	1830	1830	1830	0
25	20250311	184700	38863631	1830	1830	1830	1830	0
26	20250311	184600	38863631	1830	1830	1830	1830	0
27	20250311	184500	38863631	1830	1830	1830	1830	0
28	20250311	184400	38863631	1830	1830	1830	1830	0
29	20250311	184300	38863631	1830	1830	1830	1830	0
30	20250311	184200	38863631	1830	1830	1830	1830	0
31	20250311	184100	38863631	1830	1830	1830	1830	0
32	20250311	184000	38863631	1830	1830	1830	1830	424
33	20250311	183900	38863631	1830	1830	1830	1830	0
34	20250311	183800	38863631	1830	1830	1830	1830	0
35	20250311	183700	38863631	1830	1830	1830	1830	0
36	20250311	183600	38863631	1830	1830	1830	1830	0
37	20250311	183500	38863631	1830	1830	1830	1830	0
38	20250311	183400	38863631	1830	1830	1830	1830	0
39	20250311	183300	38863631	1830	1830	1830	1830	0
40	20250311	183200	38863631	1830	1830	1830	1830	0
41	20250311	183100	38863631	1830	1830	1830	1830	0
42	20250311	183000	38863631	1830	1830	1830	1830	0
43	20250311	182900	38863631	1830	1830	1830	1830	0
44	20250311	182800	38863631	1830	1830	1830	1830	0
45	20250311	182700	38863631	1830	1830	1830	1830	0
46	20250311	182600	38863631	1830	1830	1830	1830	0
47	20250311	182500	38863631	1830	1830	1830	1830	0
48	20250311	182400	38863631	1830	1830	1830	1830	0
49	20250311	182300	38863631	1830	1830	1830	1830	0
50	20250311	182200	38863631	1830	1830	1830	1830	0
51	20250311	182100	38863631	1830	1830	1830	1830	0
52	20250311	182000	38863631	1830	1830	1830	1830	0
53	20250311	181900	38863631	1830	1830	1830	1830	0
54	20250311	181800	38863631	1830	1830	1830	1830	0
55	20250311	181700	38863631	1830	1830	1830	1830	0
56	20250311	181600	38863631	1830	1830	1830	1830	0
57	20250311	181500	38863631	1830	1830	1830	1830	0
58	20250311	181400	38863631	1830	1830	1830	1830	0
59	20250311	181300	38863631	1830	1830	1830	1830	0
60	20250311	181200	38863631	1830	1830	1830	1830	0
61	20250311	181100	38863631	1830	1830	1830	1830	0
62	20250311	181000	38863631	1830	1830	1830	1830	424
63	20250311	180900	38863631	1830	1830	1830	1830	0
64	20250311	180800	38863631	1830	1830	1830	1830	0
65	20250311	180700	38863631	1830	1830	1830	1830	0
66	20250311	180600	38863631	1830	1830	1830	1830	0
67	20250311	180500	38863631	1830	1830	1830	1830	0
68	20250311	180400	38863631	1830	1830	1830	1830	0
69	20250311	180300	38863631	1830	1830	1830	1830	0
70	20250311	180200	38863631	1830	1830	1830	1830	0
71	20250311	180100	38863631	1830	1830	1830	1830	0
72	20250311	180000	38863631	1830	1830	1830	1830	0
73	20250311	175900	38863631	1830	1830	1830	1830	0
74	20250311	175800	38863631	1830	1830	1830	1830	0
75	20250311	175700	38863631	1830	1830	1830	1830	0
76	20250311	175600	38863631	1830	1830	1830	1830	0
77	20250311	175500	38863631	1830	1830	1830	1830	0
78	20250311	175400	38863631	1830	1830	1830	1830	0
79	20250311	175300	38863631	1830	1830	1830	1830	0
80	20250311	175200	38863631	1830	1830	1830	1830	0
81	20250311	175100	38863631	1830	1830	1830	1830	0
82	20250311	175000	38863631	1830	1830	1830	1830	0
83	20250311	174900	38863631	1830	1830	1830	1830	0
84	20250311	174800	38863631	1830	1830	1830	1830	0
85	20250311	174700	38863631	1830	1830	1830	1830	0
86	20250311	174600	38863631	1830	1830	1830	1830	0
87	20250311	174500	38863631	1830	1830	1830	1830	0
88	20250311	174400	38863631	1830	1830	1830	1830	0
89	20250311	174300	38863631	1830	1830	1830	1830	0
90	20250311	174200	38863631	1830	1830	1830	1830	0
91	20250311	174100	38863631	1830	1830	1830	1830	0
92	20250311	174000	38863631	1830	1830	1830	1830	424
93	20250311	173900	38863631	1830	1830	1830	1830	0
94	20250311	173800	38863631	1830	1830	1830	1830	0
95	20250311	173700	38863631	1830	1830	1830	1830	0
96	20250311	173600	38863631	1830	1830	1830	1830	0
97	20250311	173500	38863631	1830	1830	1830	1830	0
98	20250311	173400	38863631	1830	1830	1830	1830	0
99	20250311	173300	38863631	1830	1830	1830	1830	0
100	20250311	173200	38863631	1830	1830	1830	1830	0
101	20250311	173100	38863631	1830	1830	1830	1830	0
102	20250311	173000	38863631	1830	1830	1830	1830	0
103	20250311	172900	38863631	1830	1830	1830	1830	0
104	20250311	172800	38863631	1830	1830	1830	1830	0
105	20250311	172700	38863631	1830	1830	1830	1830	0
106	20250311	172600	38863631	1830	1830	1830	1830	0
107	20250311	172500	38863631	1830	1830	1830	1830	0
108	20250311	172400	38863631	1830	1830	1830	1830	0
109	20250311	172300	38863631	1830	1830	1830	1830	0
110	20250311	172200	38863631	1830	1830	1830	1830	0
111	20250311	172100	38863631	1830	1830	1830	1830	0
112	20250311	172000	38863631	1830	1830	1830	1830	0
113	20250311	171900	38863631	1830	1830	1830	1830	0
114	20250311	171800	38863631	1830	1830	1830	1830	0
115	20250311	171700	38863631	1830	1830	1830	1830	0
116	20250311	171600	38863631	1830	1830	1830	1830	0
117	20250311	171500	38863631	1830	1830	1830	1830	0
118	20250311	171400	38863631	1830	1830	1830	1830	0
119	20250311	171300	38863631	1830	1830	1830	1830	0
120	20250311	171200	38863631	1830	1830	1830	1830	0
121	20250311	171100	38863631	1830	1830	1830	1830	0
122	20250311	171000	38863631	1830	1830	1830	1830	424
123	20250311	170900	38863631	1830	1830	1830	1830	0
124	20250311	170800	38863631	1830	1830	1830	1830	0
125	20250311	170700	38863631	1830	1830	1830	1830	0
126	20250311	170600	38863631	1830	1830	1830	1830	0
127	20250311	170500	38863631	1830	1830	1830	1830	0
128	20250311	170400	38863631	1830	1830	1830	1830	0
129	20250311	170300	38863631	1830	1830	1830	1830	0
130	20250311	170200	38863631	1830	1830	1830	1830	0
131	20250311	170100	38863631	1830	1830	1830	1830	0
132	20250311	170000	38863631	1830	1830	1830	1830	0
133	20250311	165900	38863631	1830	1830	1830	1830	0
134	20250311	165800	38863631	1830	1830	1830	1830	0
135	20250311	165700	38863631	1830	1830	1830	1830	0
136	20250311	165600	38863631	1830	1830	1830	1830	0
137	20250311	165500	38863631	1830	1830	1830	1830	0
138	20250311	165400	38863631	1830	1830	1830	1830	0
139	20250311	165300	38863631	1830	1830	1830	1830	0
140	20250311	165200	38863631	1830	1830	1830	1830	0
141	20250311	165100	38863631	1830	1830	1830	1830	0
142	20250311	165000	38863631	1830	1830	1830	1830	0
143	20250311	164900	38863631	1830	1830	1830	1830	0
144	20250311	164800	38863631	1830	1830	1830	1830	0
145	20250311	164700	38863631	1830	1830	1830	1830	0
146	20250311	164600	38863631	1830	1830	1830	1830	0
147	20250311	164500	38863631	1830	1830	1830	1830	0
148	20250311	164400	38863631	1830	1830	1830	1830	0
149	20250311	164300	38863631	1830	1830	1830	1830	0
150	20250311	164200	38863631	1830	1830	1830	1830	0
151	20250311	164100	38863631	1830	1830	1830	1830	0
152	20250311	164000	38863631	1830	1830	1830	1830	424
153	20250311	163900	38863631	1830	1830	1830	1830	0
154	20250311	163800	38863631	1830	1830	1830	1830	0
155	20250311	163700	38863631	1830	1830	1830	1830	0
156	20250311	163600	38863631	1830	1830	1830	1830	0
157	20250311	163500	38863631	1830	1830	1830	1830	0
158	20250311	163400	38863631	1830	1830	1830	1830	0
159	20250311	163300	38863631	1830	1830	1830	1830	0
160	20250311	163200	38863631	1830	1830	1830	1830	0
161	20250311	163100	38863631	1830	1830	1830	1830	0
162	20250311	163000	38863631	1830	1830	1830	1830	0
163	20250311	162900	38863631	1830	1830	1830	1830	0
164	20250311	162800	38863631	1830	1830	1830	1830	0
165	20250311	162700	38863631	1830	1830	1830	1830	0
166	20250311	162600	38863631	1830	1830	1830	1830	0
167	20250311	162500	38863631	1830	1830	1830	1830	0
168	20250311	162400	38863631	1830	1830	1830	1830	0
169	20250311	162300	38863631	1830	1830	1830	1830	0
170	20250311	162200	38863631	1830	1830	1830	1830	0
171	20250311	162100	38863631	1830	1830	1830	1830	0
172	20250311	162000	38863631	1830	1830	1830	1830	0
173	20250311	161900	38863631	1830	1830	1830	1830	0
174	20250311	161800	38863631	1830	1830	1830	1830	0
175	20250311	161700	38863631	1830	1830	1830	1830	0
176	20250311	161600	38863631	1830	1830	1830	1830	0
177	20250311	161500	38863631	1830	1830	1830	1830	0
178	20250311	161400	38863631	1830	1830	1830	1830	0
179	20250311	161300	38863631	1830	1830	1830	1830	0
180	20250311	161200	38863631	1830	1830	1830	1830	0
181	20250311	161100	38863631	1830	1830	1830	1830	0
182	20250311	161000	38863631	1830	1830	1830	1830	424
183	20250311	160900	38863631	1830	1830	1830	1830	0
184	20250311	160800	38863631	1830	1830	1830	1830	0
185	20250311	160700	38863631	1830	1830	1830	1830	0
186	20250311	160600	38863631	1830	1830	1830	1830	0
187	20250311	160500	38863631	1830	1830	1830	1830	0
188	20250311	160400	38863631	1830	1830	1830	1830	0
189	20250311	160300	38863631	1830	1830	1830	1830	0
190	20250311	160200	38863631	1830	1830	1830	1830	0
191	20250311	160100	38863631	1830	1830	1830	1830	0
192	20250311	160000	38863631	1830	1830	1830	1830	0
193	20250311	155900	38863631	1830	1830	1830	1830	0
194	20250311	155800	38863631	1830	1830	1830	1830	0
195	20250311	155700	38863631	1830	1830	1830	1830	0
196	20250311	155600	38863631	1830	1830	1830	1830	0
197	20250311	155500	38863631	1830	1830	1830	1830	0
198	20250311	155400	38863631	1830	1830	1830	1830	0
199	20250311	155300	38863631	1830	1830	1830	1830	0
200	20250311	155200	38863631	1830	1830	1830	1830	0
201	20250311	155100	38863631	1830	1830	1830	1830	0
202	20250311	155000	38863631	1830	1830	1830	1830	0
203	20250311	154900	38863631	1830	1830	1830	1830	0
204	20250311	154800	38863631	1830	1830	1830	1830	0
205	20250311	154700	38863631	1830	1830	1830	1830	0
206	20250311	154600	38863631	1830	1830	1830	1830	0
207	20250311	154500	38863631	1830	1830	1830	1830	0
208	20250311	154400	38863631	1830	1830	1830	1830	0
209	20250311	154300	38863631	1830	1830	1830	1830	0
210	20250311	154200	38863631	1830	1830	1830	1830	0
211	20250311	154100	38863631	1830	1830	1830	1830	0
212	20250311	154000	38863631	1830	1830	1830	1830	424
213	20250311	153900	38863631	1830	1830	1830	1830	0
214	20250311	153800	38863631	1830	1830	1830	1830	0
215	20250311	153700	38863631	1830	1830	1830	1830	0
216	20250311	153600	38863631	1830	1830	1830	1830	0
217	20250311	153500	38863631	1830	1830	1830	1830	0
218	20250311	153400	38863631	1830	1830	1830	1830	0
219	20250311	153300	38863631	1830	1830	1830	1830	0
220	20250311	153200	38863631	1830	1830	1830	1830	0
221	20250311	153100	38863631	1830	1830	1830	1830	0
222	20250311	153000	38863631	1830	1830	1830	1830	424
223	20250311	152900	38087711	1834	1834	1834	1834	0
224	20250311	152800	38087711	1834	1834	1834	1834	0
225	20250311	152700	38087711	1834	1834	1834	1834	0
226	20250311	152600	38087711	1834	1834	1834	1834	0
227	20250311	152500	38087711	1834	1834	1834	1834	0
228	20250311	152400	38087711	1834	1834	1834	1834	0
229	20250311	152300	38087711	1834	1834	1834	1834	0
230	20250311	152200	38087711	1834	1834	1834	1834	0
231	20250311	152100	38087711	1834	1834	1834	1834	0
232	20250311	152000	38087711	1834	1834	1834	1834	0
233	20250311	151900	38087711	1834	1834	1834	1834	0
234	20250311	151800	38087711	1834	1834	1834	1834	0
235	20250311	151700	38087711	1834	1834	1834	1834	0
236	20250311	151600	38087711	1834	1834	1834	1834	0
237	20250311	151500	38087711	1834	1834	1834	1834	0
238	20250311	151400	38087711	1834	1834	1834	1834	0
239	20250311	151300	38087711	1834	1834	1834	1834	0
240	20250311	151200	38087711	1834	1834	1834	1834	1
241	20250311	151100	38085877	1834	1834	1834	1834	0
242	20250311	151000	38085877	1834	1834	1834	1834	0
243	20250311	150900	38085877	1834	1834	1834	1834	0
244	20250311	150800	38085877	1834	1834	1834	1834	0
245	20250311	150700	38085877	1834	1834	1834	1834	0
246	20250311	150600	38085877	1834	1834	1834	1834	55
247	20250311	150500	37985007	1835	1835	1835	1835	0
248	20250311	150400	37985007	1835	1835	1835	1835	0
249	20250311	150300	37985007	1835	1835	1835	1835	0
250	20250311	150200	37985007	1835	1835	1835	1835	0
251	20250311	150100	37985007	1835	1835	1835	1835	0
252	20250311	150000	37985007	1835	1835	1835	1835	0
253	20250311	145900	37985007	1835	1835	1835	1835	0
254	20250311	145800	37985007	1835	1835	1835	1835	0
255	20250311	145700	37985007	1835	1835	1835	1835	0
256	20250311	145600	37985007	1835	1835	1835	1835	0
257	20250311	145500	37985007	1835	1835	1835	1835	0
258	20250311	145400	37985007	1835	1835	1835	1835	0
259	20250311	145300	37985007	1835	1835	1835	1835	0
260	20250311	145200	37985007	1835	1835	1835	1835	0
261	20250311	145100	37985007	1835	1835	1835	1835	0
262	20250311	145000	37985007	1835	1835	1835	1835	0
263	20250311	144900	37985007	1835	1835	1835	1835	0
264	20250311	144800	37985007	1835	1835	1835	1835	0
265	20250311	144700	37985007	1835	1835	1835	1835	0
266	20250311	144600	37985007	1835	1835	1835	1835	0
267	20250311	144500	37985007	1835	1835	1835	1835	0
268	20250311	144400	37985007	1835	1835	1835	1835	0
269	20250311	144300	37985007	1835	1835	1835	1835	0
270	20250311	144200	37985007	1835	1835	1835	1835	0
271	20250311	144100	37985007	1835	1835	1835	1835	0
272	20250311	144000	37985007	1835	1835	1835	1835	0
273	20250311	143900	37985007	1835	1835	1835	1835	0
274	20250311	143800	37985007	1835	1835	1835	1835	0
275	20250311	143700	37985007	1835	1835	1835	1835	0
276	20250311	143600	37985007	1835	1835	1835	1835	0
277	20250311	143500	37985007	1835	1835	1835	1835	0
278	20250311	143400	37985007	1835	1835	1835	1835	0
279	20250311	143300	37985007	1835	1835	1835	1835	0
280	20250311	143200	37985007	1835	1835	1835	1835	0
281	20250311	143100	37985007	1835	1835	1835	1835	0
282	20250311	143000	37985007	1835	1835	1835	1835	0
283	20250311	142900	37985007	1835	1835	1835	1835	0
284	20250311	142800	37985007	1835	1835	1835	1835	0
285	20250311	142700	37985007	1835	1835	1835	1835	0
286	20250311	142600	37985007	1835	1835	1835	1835	0
287	20250311	142500	37985007	1835	1835	1835	1835	0
288	20250311	142400	37985007	1835	1835	1835	1835	0
289	20250311	142300	37985007	1835	1835	1835	1835	0
290	20250311	142200	37985007	1835	1835	1835	1835	0
291	20250311	142100	37985007	1835	1835	1835	1835	0
292	20250311	142000	37985007	1835	1835	1835	1835	0
293	20250311	141900	37985007	1835	1835	1835	1835	0
294	20250311	141800	37985007	1835	1835	1835	1835	0
295	20250311	141700	37985007	1835	1835	1835	1835	0
296	20250311	141600	37985007	1835	1835	1835	1835	0
297	20250311	141500	37985007	1835	1835	1835	1835	0
298	20250311	141400	37985007	1835	1835	1835	1835	0
299	20250311	141300	37985007	1835	1835	1835	1835	0
300	20250311	141200	37985007	1835	1835	1835	1835	0
301	20250311	141100	37985007	1835	1835	1835	1835	0
302	20250311	141000	37985007	1835	1835	1835	1835	0
303	20250311	140900	37985007	1835	1835	1835	1835	0
304	20250311	140800	37985007	1835	1835	1835	1835	0
305	20250311	140700	37985007	1835	1823	1835	1823	23
306	20250311	140600	37943066	1823	1823	1823	1823	28
307	20250311	140500	37892022	1835	1835	1835	1835	0
308	20250311	140400	37892022	1835	1835	1835	1835	0
309	20250311	140300	37892022	1835	1835	1835	1835	0
310	20250311	140200	37892022	1835	1835	1835	1835	0
311	20250311	140100	37892022	1835	1835	1835	1835	20
312	20250311	140000	37855322	1835	1835	1835	1835	0
313	20250311	135900	37855322	1835	1835	1835	1835	0
314	20250311	135800	37855322	1835	1832	1835	1832	2
315	20250311	135700	37851655	1835	1830	1835	1830	40
316	20250311	135600	37778420	1830	1830	1830	1830	0
317	20250311	135500	37778420	1830	1830	1830	1830	0
318	20250311	135400	37778420	1830	1830	1830	1830	0
319	20250311	135300	37778420	1830	1830	1830	1830	0
320	20250311	135200	37778420	1830	1830	1830	1830	0
321	20250311	135100	37778420	1830	1830	1830	1820	201
322	20250311	135000	37411590	1820	1829	1830	1820	200
323	20250311	134900	37046623	1829	1829	1829	1829	0
324	20250311	134800	37046623	1829	1829	1829	1829	0
325	20250311	134700	37046623	1829	1829	1829	1829	0
326	20250311	134600	37046623	1829	1829	1829	1829	1
327	20250311	134500	37044794	1819	1805	1819	1805	115
328	20250311	134400	36836173	1805	1805	1805	1805	0
329	20250311	134300	36836173	1805	1805	1805	1805	0
330	20250311	134200	36836173	1805	1805	1805	1805	0
331	20250311	134100	36836173	1805	1805	1805	1805	0
332	20250311	134000	36836173	1805	1805	1805	1805	0
333	20250311	133900	36836173	1805	1805	1805	1805	0
334	20250311	133800	36836173	1805	1805	1805	1805	0
335	20250311	133700	36836173	1805	1805	1805	1805	1
336	20250311	133600	36834368	1805	1805	1805	1805	0
337	20250311	133500	36834368	1805	1805	1805	1805	40
338	20250311	133400	36762168	1805	1805	1805	1805	0
339	20250311	133300	36762168	1805	1805	1805	1805	0
340	20250311	133200	36762168	1805	1805	1805	1805	0
341	20250311	133100	36762168	1805	1805	1805	1805	0
342	20250311	133000	36762168	1805	1805	1805	1805	0
343	20250311	132900	36762168	1805	1805	1805	1805	10
344	20250311	132800	36744118	1805	1805	1805	1805	0
345	20250311	132700	36744118	1805	1805	1805	1805	0
346	20250311	132600	36744118	1805	1805	1805	1805	0
347	20250311	132500	36744118	1805	1805	1805	1805	0
348	20250311	132400	36744118	1805	1805	1805	1805	0
349	20250311	132300	36744118	1805	1805	1805	1805	0
350	20250311	132200	36744118	1805	1805	1805	1805	0
351	20250311	132100	36744118	1805	1805	1805	1805	56
352	20250311	132000	36643038	1805	1805	1805	1805	0
353	20250311	131900	36643038	1805	1805	1805	1805	0
354	20250311	131800	36643038	1805	1805	1805	1805	0
355	20250311	131700	36643038	1805	1805	1805	1805	0
356	20250311	131600	36643038	1805	1805	1805	1805	0
357	20250311	131500	36643038	1805	1805	1805	1805	0
358	20250311	131400	36643038	1805	1805	1805	1805	0
359	20250311	131300	36643038	1805	1805	1805	1805	0
360	20250311	131200	36643038	1805	1805	1805	1805	0
361	20250311	131100	36643038	1805	1805	1805	1805	0
362	20250311	131000	36643038	1805	1805	1805	1805	0
363	20250311	130900	36643038	1805	1805	1805	1805	0
364	20250311	130800	36643038	1805	1805	1805	1805	0
365	20250311	130700	36643038	1805	1805	1805	1805	0
366	20250311	130600	36643038	1805	1805	1805	1805	0
367	20250311	130500	36643038	1805	1804	1805	1804	10
368	20250311	130400	36624994	1804	1804	1804	1804	0
369	20250311	130300	36624994	1804	1804	1804	1804	0
370	20250311	130200	36624994	1804	1803	1804	1803	27
371	20250311	130100	36576305	1803	1803	1803	1803	0
372	20250311	130000	36576305	1803	1803	1803	1803	0
373	20250311	125900	36576305	1803	1803	1803	1803	0
374	20250311	125800	36576305	1803	1803	1803	1803	1
375	20250311	125700	36574502	1800	1800	1800	1800	0
376	20250311	125600	36574502	1800	1800	1800	1800	0
377	20250311	125500	36574502	1800	1795	1800	1795	4148
378	20250311	125400	29111355	1792	1792	1792	1792	380
379	20250311	125300	28430395	1792	1792	1792	1792	0
380	20250311	125200	28430395	1792	1792	1792	1792	0
381	20250311	125100	28430395	1792	1792	1792	1792	0
382	20250311	125000	28430395	1792	1792	1792	1792	0
383	20250311	124900	28430395	1792	1792	1792	1792	0
384	20250311	124800	28430395	1792	1792	1792	1792	0
385	20250311	124700	28430395	1792	1792	1792	1792	0
386	20250311	124600	28430395	1792	1792	1792	1792	0
387	20250311	124500	28430395	1792	1792	1792	1792	0
388	20250311	124400	28430395	1792	1792	1792	1792	0
389	20250311	124300	28430395	1792	1792	1792	1792	0
390	20250311	124200	28430395	1792	1792	1792	1792	0
391	20250311	124100	28430395	1792	1792	1792	1792	0
392	20250311	124000	28430395	1792	1792	1792	1792	0
393	20250311	123900	28430395	1792	1792	1792	1792	0
394	20250311	123800	28430395	1792	1792	1792	1792	1
395	20250311	123700	28428603	1792	1792	1792	1792	0
396	20250311	123600	28428603	1792	1792	1792	1792	0
397	20250311	123500	28428603	1792	1792	1792	1792	0
398	20250311	123400	28428603	1792	1792	1792	1792	0
399	20250311	123300	28428603	1792	1792	1792	1792	0
400	20250311	123200	28428603	1792	1792	1792	1792	0
401	20250311	123100	28428603	1792	1792	1792	1792	0
402	20250311	123000	28428603	1792	1792	1792	1792	0
403	20250311	122900	28428603	1792	1792	1792	1792	0
404	20250311	122800	28428603	1792	1792	1792	1792	0
405	20250311	122700	28428603	1792	1792	1792	1792	0
406	20250311	122600	28428603	1792	1792	1792	1792	0
407	20250311	122500	28428603	1792	1792	1792	1792	0
408	20250311	122400	28428603	1792	1792	1792	1792	8
409	20250311	122300	28414267	1790	1790	1790	1790	0
410	20250311	122200	28414267	1790	1790	1790	1790	0
411	20250311	122100	28414267	1790	1790	1790	1790	0
412	20250311	122000	28414267	1790	1790	1790	1790	0
413	20250311	121900	28414267	1790	1790	1790	1790	0
414	20250311	121800	28414267	1790	1790	1790	1790	0
415	20250311	121700	28414267	1790	1790	1790	1790	0
416	20250311	121600	28414267	1790	1790	1790	1790	2
417	20250311	121500	28410687	1792	1792	1792	1792	0
418	20250311	121400	28410687	1792	1792	1792	1792	10
419	20250311	121300	28392767	1791	1791	1791	1791	4
420	20250311	121200	28385603	1792	1792	1792	1792	0
421	20250311	121100	28385603	1792	1792	1792	1792	0
422	20250311	121000	28385603	1792	1792	1792	1792	0
423	20250311	120900	28385603	1792	1792	1792	1792	0
424	20250311	120800	28385603	1792	1792	1792	1792	0
425	20250311	120700	28385603	1792	1792	1792	1792	0
426	20250311	120600	28385603	1792	1792	1792	1792	0
427	20250311	120500	28385603	1792	1792	1792	1792	0
428	20250311	120400	28385603	1792	1792	1792	1792	0
429	20250311	120300	28385603	1792	1792	1792	1792	0
430	20250311	120200	28385603	1792	1792	1792	1792	0
431	20250311	120100	28385603	1792	1792	1792	1792	0
432	20250311	120000	28385603	1792	1792	1792	1792	0
433	20250311	115900	28385603	1792	1792	1792	1792	0
434	20250311	115800	28385603	1792	1792	1792	1792	0
435	20250311	115700	28385603	1792	1792	1792	1792	0
436	20250311	115600	28385603	1792	1792	1792	1792	0
437	20250311	115500	28385603	1792	1792	1792	1792	0
438	20250311	115400	28385603	1792	1792	1792	1792	0
439	20250311	115300	28385603	1792	1792	1792	1792	0
440	20250311	115200	28385603	1792	1792	1792	1792	0
441	20250311	115100	28385603	1792	1792	1792	1792	0
442	20250311	115000	28385603	1792	1792	1792	1792	0
443	20250311	114900	28385603	1792	1792	1792	1792	0
444	20250311	114800	28385603	1792	1792	1792	1792	0
445	20250311	114700	28385603	1792	1792	1792	1792	0
446	20250311	114600	28385603	1792	1792	1792	1792	0
447	20250311	114500	28385603	1792	1792	1792	1792	0
448	20250311	114400	28385603	1792	1792	1792	1792	0
449	20250311	114300	28385603	1792	1792	1792	1792	0
450	20250311	114200	28385603	1792	1792	1792	1792	0
451	20250311	114100	28385603	1792	1792	1792	1792	0
452	20250311	114000	28385603	1792	1792	1792	1792	0
453	20250311	113900	28385603	1792	1792	1792	1792	0
454	20250311	113800	28385603	1792	1792	1792	1792	100
455	20250311	113700	28206403	1792	1792	1792	1792	0
456	20250311	113600	28206403	1792	1792	1792	1792	0
457	20250311	113500	28206403	1792	1792	1792	1792	0
458	20250311	113400	28206403	1792	1792	1792	1792	0
459	20250311	113300	28206403	1792	1792	1792	1792	1
460	20250311	113200	28204611	1792	1792	1792	1792	0
461	20250311	113100	28204611	1792	1792	1792	1792	0
462	20250311	113000	28204611	1792	1792	1792	1792	0
463	20250311	112900	28204611	1792	1792	1792	1792	0
464	20250311	112800	28204611	1792	1792	1792	1792	0
465	20250311	112700	28204611	1792	1792	1792	1792	0
466	20250311	112600	28204611	1792	1792	1792	1792	0
467	20250311	112500	28204611	1792	1792	1792	1792	18
468	20250311	112400	28172355	1788	1788	1788	1788	0
469	20250311	112300	28172355	1788	1788	1788	1788	0
470	20250311	112200	28172355	1788	1788	1788	1788	0
471	20250311	112100	28172355	1788	1791	1791	1788	106
472	20250311	112000	27982770	1792	1792	1792	1792	0
473	20250311	111900	27982770	1792	1792	1792	1792	0
474	20250311	111800	27982770	1792	1792	1792	1792	0
475	20250311	111700	27982770	1792	1792	1792	1792	0
476	20250311	111600	27982770	1792	1792	1792	1792	0
477	20250311	111500	27982770	1792	1792	1792	1792	6
478	20250311	111400	27972018	1792	1792	1792	1792	0
479	20250311	111300	27972018	1792	1792	1792	1792	0
480	20250311	111200	27972018	1792	1792	1792	1792	1
481	20250311	111100	27970226	1791	1791	1791	1791	0
482	20250311	111000	27970226	1791	1791	1791	1791	0
483	20250311	110900	27970226	1791	1791	1791	1791	0
484	20250311	110800	27970226	1791	1791	1791	1791	0
485	20250311	110700	27970226	1791	1791	1791	1791	0
486	20250311	110600	27970226	1791	1791	1791	1791	1
487	20250311	110500	27968435	1792	1792	1792	1792	0
488	20250311	110400	27968435	1792	1792	1792	1792	0
489	20250311	110300	27968435	1792	1792	1792	1792	0
490	20250311	110200	27968435	1792	1792	1792	1792	0
491	20250311	110100	27968435	1792	1792	1792	1792	0
492	20250311	110000	27968435	1792	1792	1792	1792	0
493	20250311	105900	27968435	1792	1792	1792	1792	0
494	20250311	105800	27968435	1792	1792	1792	1792	0
495	20250311	105700	27968435	1792	1792	1792	1792	0
496	20250311	105600	27968435	1792	1792	1792	1792	0
497	20250311	105500	27968435	1792	1792	1792	1792	0
498	20250311	105400	27968435	1792	1792	1792	1792	0
499	20250311	105300	27968435	1792	1792	1792	1792	0
500	20250311	105200	27968435	1792	1792	1792	1792	0
501	20250311	105100	27968435	1792	1792	1792	1792	1
502	20250311	105000	27966643	1792	1792	1792	1792	0
503	20250311	104900	27966643	1792	1792	1792	1792	0
504	20250311	104800	27966643	1792	1792	1792	1792	0
505	20250311	104700	27966643	1792	1792	1792	1792	1
506	20250311	104600	27964851	1788	1788	1788	1788	0
507	20250311	104500	27964851	1788	1788	1788	1788	1
508	20250311	104400	27963063	1792	1792	1792	1792	0
509	20250311	104300	27963063	1792	1792	1792	1792	0
510	20250311	104200	27963063	1792	1792	1792	1792	0
511	20250311	104100	27963063	1792	1792	1792	1792	0
512	20250311	104000	27963063	1792	1792	1792	1792	0
513	20250311	103900	27963063	1792	1792	1792	1792	93
514	20250311	103800	27796407	1792	1792	1792	1792	2791
515	20250311	103700	22794935	1786	1786	1786	1786	0
516	20250311	103600	22794935	1786	1786	1786	1786	0
517	20250311	103500	22794935	1786	1786	1786	1786	0
518	20250311	103400	22794935	1786	1788	1788	1786	7
519	20250311	103300	22782430	1792	1792	1792	1792	0
520	20250311	103200	22782430	1792	1792	1792	1792	0
521	20250311	103100	22782430	1792	1792	1792	1792	1000
522	20250311	103000	20990430	1792	1792	1792	1792	1
523	20250311	102900	20988638	1788	1788	1788	1788	0
524	20250311	102800	20988638	1788	1788	1788	1788	0
525	20250311	102700	20988638	1788	1788	1788	1788	1
526	20250311	102600	20986850	1791	1791	1791	1791	0
527	20250311	102500	20986850	1791	1791	1791	1791	5
528	20250311	102400	20977895	1791	1791	1791	1791	0
529	20250311	102300	20977895	1791	1791	1791	1791	0
530	20250311	102200	20977895	1791	1791	1791	1791	0
531	20250311	102100	20977895	1791	1791	1791	1791	0
532	20250311	102000	20977895	1791	1791	1791	1791	0
533	20250311	101900	20977895	1791	1791	1791	1791	4
534	20250311	101800	20970731	1792	1792	1792	1792	0
535	20250311	101700	20970731	1792	1792	1792	1792	0
536	20250311	101600	20970731	1792	1792	1792	1792	0
537	20250311	101500	20970731	1792	1792	1792	1792	0
538	20250311	101400	20970731	1792	1792	1792	1792	0
539	20250311	101300	20970731	1792	1792	1792	1792	2
540	20250311	101200	20967147	1791	1792	1792	1791	18
541	20250311	101100	20934908	1795	1795	1795	1795	0
542	20250311	101000	20934908	1795	1795	1795	1795	0
543	20250311	100900	20934908	1795	1795	1795	1795	8
544	20250311	100800	20920548	1796	1796	1796	1796	0
545	20250311	100700	20920548	1796	1796	1796	1796	0
546	20250311	100600	20920548	1796	1796	1796	1796	0
547	20250311	100500	20920548	1796	1794	1796	1794	4
548	20250311	100400	20913370	1794	1794	1794	1794	0
549	20250311	100300	20913370	1794	1794	1794	1794	0
550	20250311	100200	20913370	1794	1794	1794	1794	3
551	20250311	100100	20907988	1794	1794	1794	1794	0
552	20250311	100000	20907988	1794	1794	1794	1794	0
553	20250311	095900	20907988	1794	1793	1794	1793	2
554	20250311	095800	20904401	1791	1791	1791	1791	0
555	20250311	095700	20904401	1791	1791	1791	1791	0
556	20250311	095600	20904401	1791	1791	1791	1791	0
557	20250311	095500	20904401	1791	1791	1791	1791	993
558	20250311	095400	19125938	1791	1791	1791	1791	0
559	20250311	095300	19125938	1791	1791	1791	1791	0
560	20250311	095200	19125938	1791	1791	1791	1791	0
561	20250311	095100	19125938	1791	1791	1791	1791	0
562	20250311	095000	19125938	1791	1788	1791	1788	4001
563	20250311	094900	11960991	1786	1786	1786	1786	9
564	20250311	094800	11944917	1788	1788	1788	1788	0
565	20250311	094700	11944917	1788	1788	1788	1788	0
566	20250311	094600	11944917	1788	1788	1788	1788	0
567	20250311	094500	11944917	1788	1788	1788	1788	0
568	20250311	094400	11944917	1788	1788	1788	1788	1
569	20250311	094300	11943129	1788	1788	1788	1788	0
570	20250311	094200	11943129	1788	1788	1788	1788	0
571	20250311	094100	11943129	1788	1788	1788	1788	1
572	20250311	094000	11941341	1785	1785	1785	1785	0
573	20250311	093900	11941341	1785	1785	1785	1785	0
574	20250311	093800	11941341	1785	1785	1785	1785	1
575	20250311	093700	11939556	1788	1788	1788	1788	0
576	20250311	093600	11939556	1788	1788	1788	1788	5
577	20250311	093500	11930616	1791	1791	1791	1791	0
578	20250311	093400	11930616	1791	1791	1791	1791	0
579	20250311	093300	11930616	1791	1791	1791	1791	0
580	20250311	093200	11930616	1791	1791	1791	1791	0
581	20250311	093100	11930616	1791	1791	1791	1791	0
582	20250311	093000	11930616	1791	1791	1791	1791	0
583	20250311	092900	11930616	1791	1791	1791	1791	0
584	20250311	092800	11930616	1791	1791	1791	1791	0
585	20250311	092700	11930616	1791	1791	1791	1791	47
586	20250311	092600	11846439	1791	1790	1791	1790	9
587	20250311	092500	11830326	1778	1778	1778	1778	0
588	20250311	092400	11830326	1778	1778	1778	1778	0
589	20250311	092300	11830326	1778	1778	1778	1778	0
590	20250311	092200	11830326	1778	1778	1778	1778	265
591	20250311	092100	11359156	1778	1778	1778	1778	92
592	20250311	092000	11195580	1774	1775	1775	1774	11
593	20250311	091900	11176059	1778	1778	1778	1778	0
594	20250311	091800	11176059	1778	1778	1778	1778	0
595	20250311	091700	11176059	1778	1778	1778	1778	0
596	20250311	091600	11176059	1778	1779	1779	1778	804
597	20250311	091500	9746247	1779	1779	1779	1779	0
598	20250311	091400	9746247	1779	1779	1779	1779	1
599	20250311	091300	9744468	1778	1779	1779	1778	129
600	20250311	091200	9515077	1779	1779	1779	1779	0
601	20250311	091100	9515077	1779	1785	1785	1779	1809
602	20250311	091000	6293897	1797	1797	1797	1797	0
603	20250311	090900	6293897	1797	1797	1797	1797	1
604	20250311	090800	6292100	1785	1786	1786	1785	287
605	20250311	090700	5779724	1790	1790	1790	1790	0
606	20250311	090600	5779724	1790	1797	1797	1790	702
607	20250311	090500	4523130	1797	1797	1797	1797	0
608	20250311	090400	4523130	1797	1797	1797	1797	90
609	20250311	090300	4361400	1800	1800	1800	1800	0
610	20250311	090200	4361400	1800	1800	1800	1800	0
611	20250311	090100	4361400	1800	1800	1800	1800	1120
612	20250311	090000	2345400	1800	1800	1800	1800	1303