KissMeData/024070/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	190800	6881923	1838	1838	1838	1838	797
3	20250325	190700	6881923	1838	1838	1838	1838	0
4	20250325	190600	6881923	1838	1838	1838	1838	0
5	20250325	190500	6881923	1838	1838	1838	1838	0
6	20250325	190400	6881923	1838	1838	1838	1838	0
7	20250325	190300	6881923	1838	1838	1838	1838	0
8	20250325	190200	6881923	1838	1838	1838	1838	0
9	20250325	190100	6881923	1838	1838	1838	1838	0
10	20250325	190000	6881923	1838	1838	1838	1838	0
11	20250325	185900	6881923	1838	1838	1838	1838	0
12	20250325	185800	6881923	1838	1838	1838	1838	0
13	20250325	185700	6881923	1838	1838	1838	1838	0
14	20250325	185600	6881923	1838	1838	1838	1838	0
15	20250325	185500	6881923	1838	1838	1838	1838	0
16	20250325	185400	6881923	1838	1838	1838	1838	0
17	20250325	185300	6881923	1838	1838	1838	1838	0
18	20250325	185200	6881923	1838	1838	1838	1838	0
19	20250325	185100	6881923	1838	1838	1838	1838	0
20	20250325	185000	6881923	1838	1838	1838	1838	0
21	20250325	184900	6881923	1838	1838	1838	1838	0
22	20250325	184800	6881923	1838	1838	1838	1838	0
23	20250325	184700	6881923	1838	1838	1838	1838	0
24	20250325	184600	6881923	1838	1838	1838	1838	0
25	20250325	184500	6881923	1838	1838	1838	1838	0
26	20250325	184400	6881923	1838	1838	1838	1838	0
27	20250325	184300	6881923	1838	1838	1838	1838	0
28	20250325	184200	6881923	1838	1838	1838	1838	0
29	20250325	184100	6881923	1838	1838	1838	1838	0
30	20250325	184000	6881923	1838	1838	1838	1838	0
31	20250325	183900	6881923	1838	1838	1838	1838	0
32	20250325	183800	6881923	1838	1838	1838	1838	797
33	20250325	183700	6881923	1838	1838	1838	1838	0
34	20250325	183600	6881923	1838	1838	1838	1838	0
35	20250325	183500	6881923	1838	1838	1838	1838	0
36	20250325	183400	6881923	1838	1838	1838	1838	0
37	20250325	183300	6881923	1838	1838	1838	1838	0
38	20250325	183200	6881923	1838	1838	1838	1838	0
39	20250325	183100	6881923	1838	1838	1838	1838	0
40	20250325	183000	6881923	1838	1838	1838	1838	0
41	20250325	182900	6881923	1838	1838	1838	1838	0
42	20250325	182800	6881923	1838	1838	1838	1838	0
43	20250325	182700	6881923	1838	1838	1838	1838	0
44	20250325	182600	6881923	1838	1838	1838	1838	0
45	20250325	182500	6881923	1838	1838	1838	1838	0
46	20250325	182400	6881923	1838	1838	1838	1838	0
47	20250325	182300	6881923	1838	1838	1838	1838	0
48	20250325	182200	6881923	1838	1838	1838	1838	0
49	20250325	182100	6881923	1838	1838	1838	1838	0
50	20250325	182000	6881923	1838	1838	1838	1838	0
51	20250325	181900	6881923	1838	1838	1838	1838	0
52	20250325	181800	6881923	1838	1838	1838	1838	0
53	20250325	181700	6881923	1838	1838	1838	1838	0
54	20250325	181600	6881923	1838	1838	1838	1838	0
55	20250325	181500	6881923	1838	1838	1838	1838	0
56	20250325	181400	6881923	1838	1838	1838	1838	0
57	20250325	181300	6881923	1838	1838	1838	1838	0
58	20250325	181200	6881923	1838	1838	1838	1838	0
59	20250325	181100	6881923	1838	1838	1838	1838	0
60	20250325	181000	6881923	1838	1838	1838	1838	0
61	20250325	180900	6881923	1838	1838	1838	1838	0
62	20250325	180800	6881923	1838	1838	1838	1838	797
63	20250325	180700	6881923	1838	1838	1838	1838	0
64	20250325	180600	6881923	1838	1838	1838	1838	0
65	20250325	180500	6881923	1838	1838	1838	1838	0
66	20250325	180400	6881923	1838	1838	1838	1838	0
67	20250325	180300	6881923	1838	1838	1838	1838	0
68	20250325	180200	6881923	1838	1838	1838	1838	0
69	20250325	180100	6881923	1838	1838	1838	1838	0
70	20250325	180000	6881923	1838	1838	1838	1838	0
71	20250325	175900	6881923	1838	1838	1838	1838	0
72	20250325	175800	6881923	1838	1838	1838	1838	0
73	20250325	175700	6881923	1838	1838	1838	1838	0
74	20250325	175600	6881923	1838	1838	1838	1838	0
75	20250325	175500	6881923	1838	1838	1838	1838	0
76	20250325	175400	6881923	1838	1838	1838	1838	0
77	20250325	175300	6881923	1838	1838	1838	1838	0
78	20250325	175200	6881923	1838	1838	1838	1838	0
79	20250325	175100	6881923	1838	1838	1838	1838	0
80	20250325	175000	6881923	1838	1838	1838	1838	0
81	20250325	174900	6881923	1838	1838	1838	1838	0
82	20250325	174800	6881923	1838	1838	1838	1838	0
83	20250325	174700	6881923	1838	1838	1838	1838	0
84	20250325	174600	6881923	1838	1838	1838	1838	0
85	20250325	174500	6881923	1838	1838	1838	1838	0
86	20250325	174400	6881923	1838	1838	1838	1838	0
87	20250325	174300	6881923	1838	1838	1838	1838	0
88	20250325	174200	6881923	1838	1838	1838	1838	0
89	20250325	174100	6881923	1838	1838	1838	1838	0
90	20250325	174000	6881923	1838	1838	1838	1838	0
91	20250325	173900	6881923	1838	1838	1838	1838	0
92	20250325	173800	6881923	1838	1838	1838	1838	797
93	20250325	173700	6881923	1838	1838	1838	1838	0
94	20250325	173600	6881923	1838	1838	1838	1838	0
95	20250325	173500	6881923	1838	1838	1838	1838	0
96	20250325	173400	6881923	1838	1838	1838	1838	0
97	20250325	173300	6881923	1838	1838	1838	1838	0
98	20250325	173200	6881923	1838	1838	1838	1838	0
99	20250325	173100	6881923	1838	1838	1838	1838	0
100	20250325	173000	6881923	1838	1838	1838	1838	0
101	20250325	172900	6881923	1838	1838	1838	1838	0
102	20250325	172800	6881923	1838	1838	1838	1838	0
103	20250325	172700	6881923	1838	1838	1838	1838	0
104	20250325	172600	6881923	1838	1838	1838	1838	0
105	20250325	172500	6881923	1838	1838	1838	1838	0
106	20250325	172400	6881923	1838	1838	1838	1838	0
107	20250325	172300	6881923	1838	1838	1838	1838	0
108	20250325	172200	6881923	1838	1838	1838	1838	0
109	20250325	172100	6881923	1838	1838	1838	1838	0
110	20250325	172000	6881923	1838	1838	1838	1838	0
111	20250325	171900	6881923	1838	1838	1838	1838	0
112	20250325	171800	6881923	1838	1838	1838	1838	0
113	20250325	171700	6881923	1838	1838	1838	1838	0
114	20250325	171600	6881923	1838	1838	1838	1838	0
115	20250325	171500	6881923	1838	1838	1838	1838	0
116	20250325	171400	6881923	1838	1838	1838	1838	0
117	20250325	171300	6881923	1838	1838	1838	1838	0
118	20250325	171200	6881923	1838	1838	1838	1838	0
119	20250325	171100	6881923	1838	1838	1838	1838	0
120	20250325	171000	6881923	1838	1838	1838	1838	0
121	20250325	170900	6881923	1838	1838	1838	1838	0
122	20250325	170800	6881923	1838	1838	1838	1838	797
123	20250325	170700	6881923	1838	1838	1838	1838	0
124	20250325	170600	6881923	1838	1838	1838	1838	0
125	20250325	170500	6881923	1838	1838	1838	1838	0
126	20250325	170400	6881923	1838	1838	1838	1838	0
127	20250325	170300	6881923	1838	1838	1838	1838	0
128	20250325	170200	6881923	1838	1838	1838	1838	0
129	20250325	170100	6881923	1838	1838	1838	1838	0
130	20250325	170000	6881923	1838	1838	1838	1838	0
131	20250325	165900	6881923	1838	1838	1838	1838	0
132	20250325	165800	6881923	1838	1838	1838	1838	0
133	20250325	165700	6881923	1838	1838	1838	1838	0
134	20250325	165600	6881923	1838	1838	1838	1838	0
135	20250325	165500	6881923	1838	1838	1838	1838	0
136	20250325	165400	6881923	1838	1838	1838	1838	0
137	20250325	165300	6881923	1838	1838	1838	1838	0
138	20250325	165200	6881923	1838	1838	1838	1838	0
139	20250325	165100	6881923	1838	1838	1838	1838	0
140	20250325	165000	6881923	1838	1838	1838	1838	0
141	20250325	164900	6881923	1838	1838	1838	1838	0
142	20250325	164800	6881923	1838	1838	1838	1838	0
143	20250325	164700	6881923	1838	1838	1838	1838	0
144	20250325	164600	6881923	1838	1838	1838	1838	0
145	20250325	164500	6881923	1838	1838	1838	1838	0
146	20250325	164400	6881923	1838	1838	1838	1838	0
147	20250325	164300	6881923	1838	1838	1838	1838	0
148	20250325	164200	6881923	1838	1838	1838	1838	0
149	20250325	164100	6881923	1838	1838	1838	1838	0
150	20250325	164000	6881923	1838	1838	1838	1838	0
151	20250325	163900	6881923	1838	1838	1838	1838	0
152	20250325	163800	6881923	1838	1838	1838	1838	797
153	20250325	163700	6881923	1838	1838	1838	1838	0
154	20250325	163600	6881923	1838	1838	1838	1838	0
155	20250325	163500	6881923	1838	1838	1838	1838	0
156	20250325	163400	6881923	1838	1838	1838	1838	0
157	20250325	163300	6881923	1838	1838	1838	1838	0
158	20250325	163200	6881923	1838	1838	1838	1838	0
159	20250325	163100	6881923	1838	1838	1838	1838	0
160	20250325	163000	6881923	1838	1838	1838	1838	0
161	20250325	162900	6881923	1838	1838	1838	1838	0
162	20250325	162800	6881923	1838	1838	1838	1838	0
163	20250325	162700	6881923	1838	1838	1838	1838	0
164	20250325	162600	6881923	1838	1838	1838	1838	0
165	20250325	162500	6881923	1838	1838	1838	1838	0
166	20250325	162400	6881923	1838	1838	1838	1838	0
167	20250325	162300	6881923	1838	1838	1838	1838	0
168	20250325	162200	6881923	1838	1838	1838	1838	0
169	20250325	162100	6881923	1838	1838	1838	1838	0
170	20250325	162000	6881923	1838	1838	1838	1838	0
171	20250325	161900	6881923	1838	1838	1838	1838	0
172	20250325	161800	6881923	1838	1838	1838	1838	0
173	20250325	161700	6881923	1838	1838	1838	1838	0
174	20250325	161600	6881923	1838	1838	1838	1838	0
175	20250325	161500	6881923	1838	1838	1838	1838	0
176	20250325	161400	6881923	1838	1838	1838	1838	0
177	20250325	161300	6881923	1838	1838	1838	1838	0
178	20250325	161200	6881923	1838	1838	1838	1838	0
179	20250325	161100	6881923	1838	1838	1838	1838	0
180	20250325	161000	6881923	1838	1838	1838	1838	0
181	20250325	160900	6881923	1838	1838	1838	1838	0
182	20250325	160800	6881923	1838	1838	1838	1838	797
183	20250325	160700	6881923	1838	1838	1838	1838	0
184	20250325	160600	6881923	1838	1838	1838	1838	0
185	20250325	160500	6881923	1838	1838	1838	1838	0
186	20250325	160400	6881923	1838	1838	1838	1838	0
187	20250325	160300	6881923	1838	1838	1838	1838	0
188	20250325	160200	6881923	1838	1838	1838	1838	0
189	20250325	160100	6881923	1838	1838	1838	1838	0
190	20250325	160000	6881923	1838	1838	1838	1838	0
191	20250325	155900	6881923	1838	1838	1838	1838	0
192	20250325	155800	6881923	1838	1838	1838	1838	0
193	20250325	155700	6881923	1838	1838	1838	1838	0
194	20250325	155600	6881923	1838	1838	1838	1838	0
195	20250325	155500	6881923	1838	1838	1838	1838	0
196	20250325	155400	6881923	1838	1838	1838	1838	0
197	20250325	155300	6881923	1838	1838	1838	1838	0
198	20250325	155200	6881923	1838	1838	1838	1838	0
199	20250325	155100	6881923	1838	1838	1838	1838	0
200	20250325	155000	6881923	1838	1838	1838	1838	0
201	20250325	154900	6881923	1838	1838	1838	1838	0
202	20250325	154800	6881923	1838	1838	1838	1838	0
203	20250325	154700	6881923	1838	1838	1838	1838	0
204	20250325	154600	6881923	1838	1838	1838	1838	0
205	20250325	154500	6881923	1838	1838	1838	1838	0
206	20250325	154400	6881923	1838	1838	1838	1838	0
207	20250325	154300	6881923	1838	1838	1838	1838	0
208	20250325	154200	6881923	1838	1838	1838	1838	0
209	20250325	154100	6881923	1838	1838	1838	1838	0
210	20250325	154000	6881923	1838	1838	1838	1838	0
211	20250325	153900	6881923	1838	1838	1838	1838	0
212	20250325	153800	6881923	1838	1838	1838	1838	797
213	20250325	153700	6881923	1838	1838	1838	1838	0
214	20250325	153600	6881923	1838	1838	1838	1838	0
215	20250325	153500	6881923	1838	1838	1838	1838	0
216	20250325	153400	6881923	1838	1838	1838	1838	0
217	20250325	153300	6881923	1838	1838	1838	1838	0
218	20250325	153200	6881923	1838	1838	1838	1838	0
219	20250325	153100	6881923	1838	1838	1838	1838	0
220	20250325	153000	6881923	1838	1838	1838	1838	797
221	20250325	152900	5417037	1869	1869	1869	1869	0
222	20250325	152800	5417037	1869	1869	1869	1869	0
223	20250325	152700	5417037	1869	1869	1869	1869	0
224	20250325	152600	5417037	1869	1869	1869	1869	0
225	20250325	152500	5417037	1869	1869	1869	1869	0
226	20250325	152400	5417037	1869	1869	1869	1869	0
227	20250325	152300	5417037	1869	1869	1869	1869	0
228	20250325	152200	5417037	1869	1869	1869	1869	0
229	20250325	152100	5417037	1869	1869	1869	1869	0
230	20250325	152000	5417037	1869	1869	1869	1869	0
231	20250325	151900	5417037	1869	1869	1869	1869	0
232	20250325	151800	5417037	1869	1869	1869	1869	0
233	20250325	151700	5417037	1869	1869	1869	1869	0
234	20250325	151600	5417037	1869	1869	1869	1869	4
235	20250325	151500	5409561	1880	1880	1880	1880	0
236	20250325	151400	5409561	1880	1880	1880	1880	0
237	20250325	151300	5409561	1880	1880	1880	1880	0
238	20250325	151200	5409561	1880	1880	1880	1880	0
239	20250325	151100	5409561	1880	1880	1880	1880	0
240	20250325	151000	5409561	1880	1880	1880	1880	0
241	20250325	150900	5409561	1880	1880	1880	1880	0
242	20250325	150800	5409561	1880	1880	1880	1880	0
243	20250325	150700	5409561	1880	1880	1880	1880	0
244	20250325	150600	5409561	1880	1880	1880	1880	0
245	20250325	150500	5409561	1880	1880	1880	1880	0
246	20250325	150400	5409561	1880	1880	1880	1880	0
247	20250325	150300	5409561	1880	1880	1880	1880	0
248	20250325	150200	5409561	1880	1880	1880	1880	0
249	20250325	150100	5409561	1880	1880	1880	1880	0
250	20250325	150000	5409561	1880	1880	1880	1880	0
251	20250325	145900	5409561	1880	1880	1880	1880	0
252	20250325	145800	5409561	1880	1880	1880	1880	0
253	20250325	145700	5409561	1880	1880	1880	1880	0
254	20250325	145600	5409561	1880	1880	1880	1880	0
255	20250325	145500	5409561	1880	1880	1880	1880	0
256	20250325	145400	5409561	1880	1880	1880	1880	0
257	20250325	145300	5409561	1880	1880	1880	1880	0
258	20250325	145200	5409561	1880	1880	1880	1880	0
259	20250325	145100	5409561	1880	1880	1880	1880	0
260	20250325	145000	5409561	1880	1880	1880	1880	0
261	20250325	144900	5409561	1880	1880	1880	1880	0
262	20250325	144800	5409561	1880	1880	1880	1880	0
263	20250325	144700	5409561	1880	1880	1880	1880	0
264	20250325	144600	5409561	1880	1880	1880	1880	0
265	20250325	144500	5409561	1880	1880	1880	1880	0
266	20250325	144400	5409561	1880	1880	1880	1880	0
267	20250325	144300	5409561	1880	1880	1880	1880	1
268	20250325	144200	5407681	1840	1840	1840	1840	0
269	20250325	144100	5407681	1840	1840	1840	1840	0
270	20250325	144000	5407681	1840	1840	1840	1840	20
271	20250325	143900	5370881	1880	1880	1880	1880	0
272	20250325	143800	5370881	1880	1880	1880	1880	0
273	20250325	143700	5370881	1880	1880	1880	1880	0
274	20250325	143600	5370881	1880	1880	1880	1880	0
275	20250325	143500	5370881	1880	1880	1880	1880	0
276	20250325	143400	5370881	1880	1880	1880	1880	0
277	20250325	143300	5370881	1880	1880	1880	1880	0
278	20250325	143200	5370881	1880	1880	1880	1880	0
279	20250325	143100	5370881	1880	1880	1880	1880	0
280	20250325	143000	5370881	1880	1880	1880	1880	0
281	20250325	142900	5370881	1880	1880	1880	1880	0
282	20250325	142800	5370881	1880	1880	1880	1880	0
283	20250325	142700	5370881	1880	1880	1880	1880	0
284	20250325	142600	5370881	1880	1880	1880	1880	0
285	20250325	142500	5370881	1880	1880	1880	1880	0
286	20250325	142400	5370881	1880	1880	1880	1880	0
287	20250325	142300	5370881	1880	1880	1880	1880	0
288	20250325	142200	5370881	1880	1880	1880	1880	0
289	20250325	142100	5370881	1880	1880	1880	1880	0
290	20250325	142000	5370881	1880	1880	1880	1880	0
291	20250325	141900	5370881	1880	1880	1880	1880	0
292	20250325	141800	5370881	1880	1880	1880	1880	0
293	20250325	141700	5370881	1880	1880	1880	1880	0
294	20250325	141600	5370881	1880	1880	1880	1880	0
295	20250325	141500	5370881	1880	1880	1880	1880	0
296	20250325	141400	5370881	1880	1880	1880	1880	0
297	20250325	141300	5370881	1880	1880	1880	1880	0
298	20250325	141200	5370881	1880	1880	1880	1880	0
299	20250325	141100	5370881	1880	1880	1880	1880	0
300	20250325	141000	5370881	1880	1880	1880	1880	0
301	20250325	140900	5370881	1880	1880	1880	1880	0
302	20250325	140800	5370881	1880	1880	1880	1880	0
303	20250325	140700	5370881	1880	1880	1880	1880	0
304	20250325	140600	5370881	1880	1880	1880	1880	0
305	20250325	140500	5370881	1880	1880	1880	1880	0
306	20250325	140400	5370881	1880	1880	1880	1880	0
307	20250325	140300	5370881	1880	1880	1880	1880	0
308	20250325	140200	5370881	1880	1880	1880	1880	0
309	20250325	140100	5370881	1880	1880	1880	1880	0
310	20250325	140000	5370881	1880	1880	1880	1880	0
311	20250325	135900	5370881	1880	1880	1880	1880	0
312	20250325	135800	5370881	1880	1880	1880	1880	0
313	20250325	135700	5370881	1880	1880	1880	1880	0
314	20250325	135600	5370881	1880	1880	1880	1880	0
315	20250325	135500	5370881	1880	1880	1880	1880	0
316	20250325	135400	5370881	1880	1880	1880	1880	0
317	20250325	135300	5370881	1880	1880	1880	1880	0
318	20250325	135200	5370881	1880	1880	1880	1880	0
319	20250325	135100	5370881	1880	1880	1880	1880	0
320	20250325	135000	5370881	1880	1880	1880	1880	0
321	20250325	134900	5370881	1880	1880	1880	1880	0
322	20250325	134800	5370881	1880	1880	1880	1880	0
323	20250325	134700	5370881	1880	1880	1880	1880	0
324	20250325	134600	5370881	1880	1880	1880	1880	0
325	20250325	134500	5370881	1880	1880	1880	1880	0
326	20250325	134400	5370881	1880	1880	1880	1880	0
327	20250325	134300	5370881	1880	1880	1880	1880	0
328	20250325	134200	5370881	1880	1880	1880	1880	0
329	20250325	134100	5370881	1880	1880	1880	1880	0
330	20250325	134000	5370881	1880	1880	1880	1880	0
331	20250325	133900	5370881	1880	1880	1880	1880	0
332	20250325	133800	5370881	1880	1880	1880	1880	0
333	20250325	133700	5370881	1880	1880	1880	1880	0
334	20250325	133600	5370881	1880	1880	1880	1880	0
335	20250325	133500	5370881	1880	1880	1880	1880	0
336	20250325	133400	5370881	1880	1880	1880	1880	0
337	20250325	133300	5370881	1880	1880	1880	1880	0
338	20250325	133200	5370881	1880	1880	1880	1880	0
339	20250325	133100	5370881	1880	1880	1880	1880	0
340	20250325	133000	5370881	1880	1880	1880	1880	0
341	20250325	132900	5370881	1880	1880	1880	1880	0
342	20250325	132800	5370881	1880	1880	1880	1880	0
343	20250325	132700	5370881	1880	1880	1880	1880	0
344	20250325	132600	5370881	1880	1880	1880	1880	0
345	20250325	132500	5370881	1880	1880	1880	1880	0
346	20250325	132400	5370881	1880	1880	1880	1880	0
347	20250325	132300	5370881	1880	1880	1880	1880	1
348	20250325	132200	5369001	1839	1839	1839	1839	0
349	20250325	132100	5369001	1839	1839	1839	1839	0
350	20250325	132000	5369001	1839	1839	1839	1839	0
351	20250325	131900	5369001	1839	1839	1839	1839	0
352	20250325	131800	5369001	1839	1839	1839	1839	0
353	20250325	131700	5369001	1839	1839	1839	1839	0
354	20250325	131600	5369001	1839	1839	1839	1839	0
355	20250325	131500	5369001	1839	1839	1839	1839	0
356	20250325	131400	5369001	1839	1839	1839	1839	0
357	20250325	131300	5369001	1839	1839	1839	1839	0
358	20250325	131200	5369001	1839	1839	1839	1839	0
359	20250325	131100	5369001	1839	1839	1839	1839	0
360	20250325	131000	5369001	1839	1839	1839	1839	0
361	20250325	130900	5369001	1839	1839	1839	1839	0
362	20250325	130800	5369001	1839	1839	1839	1839	0
363	20250325	130700	5369001	1839	1839	1839	1838	473
364	20250325	130600	4499156	1839	1839	1839	1839	0
365	20250325	130500	4499156	1839	1839	1839	1839	0
366	20250325	130400	4499156	1839	1839	1839	1839	0
367	20250325	130300	4499156	1839	1839	1839	1839	0
368	20250325	130200	4499156	1839	1839	1839	1839	0
369	20250325	130100	4499156	1839	1839	1839	1839	0
370	20250325	130000	4499156	1839	1863	1863	1839	832
371	20250325	125900	2950793	1863	1867	1867	1863	6
372	20250325	125800	2939605	1913	1913	1913	1913	0
373	20250325	125700	2939605	1913	1913	1913	1913	0
374	20250325	125600	2939605	1913	1913	1913	1913	0
375	20250325	125500	2939605	1913	1913	1913	1913	0
376	20250325	125400	2939605	1913	1913	1913	1913	0
377	20250325	125300	2939605	1913	1913	1913	1913	0
378	20250325	125200	2939605	1913	1913	1913	1913	0
379	20250325	125100	2939605	1913	1913	1913	1913	0
380	20250325	125000	2939605	1913	1913	1913	1913	0
381	20250325	124900	2939605	1913	1913	1913	1913	0
382	20250325	124800	2939605	1913	1913	1913	1913	0
383	20250325	124700	2939605	1913	1913	1913	1913	0
384	20250325	124600	2939605	1913	1913	1913	1913	0
385	20250325	124500	2939605	1913	1913	1913	1913	0
386	20250325	124400	2939605	1913	1913	1913	1913	0
387	20250325	124300	2939605	1913	1913	1913	1913	0
388	20250325	124200	2939605	1913	1913	1913	1913	0
389	20250325	124100	2939605	1913	1913	1913	1913	0
390	20250325	124000	2939605	1913	1913	1913	1913	0
391	20250325	123900	2939605	1913	1913	1913	1913	0
392	20250325	123800	2939605	1913	1913	1913	1913	0
393	20250325	123700	2939605	1913	1913	1913	1913	0
394	20250325	123600	2939605	1913	1913	1913	1913	0
395	20250325	123500	2939605	1913	1913	1913	1913	0
396	20250325	123400	2939605	1913	1913	1913	1913	0
397	20250325	123300	2939605	1913	1913	1913	1913	0
398	20250325	123200	2939605	1913	1913	1913	1913	0
399	20250325	123100	2939605	1913	1913	1913	1913	0
400	20250325	123000	2939605	1913	1913	1913	1913	0
401	20250325	122900	2939605	1913	1913	1913	1913	0
402	20250325	122800	2939605	1913	1913	1913	1913	0
403	20250325	122700	2939605	1913	1913	1913	1913	0
404	20250325	122600	2939605	1913	1913	1913	1913	0
405	20250325	122500	2939605	1913	1913	1913	1913	0
406	20250325	122400	2939605	1913	1913	1913	1913	0
407	20250325	122300	2939605	1913	1913	1913	1913	0
408	20250325	122200	2939605	1913	1913	1913	1913	0
409	20250325	122100	2939605	1913	1913	1913	1913	0
410	20250325	122000	2939605	1913	1913	1913	1913	0
411	20250325	121900	2939605	1913	1913	1913	1913	0
412	20250325	121800	2939605	1913	1913	1913	1913	0
413	20250325	121700	2939605	1913	1913	1913	1913	0
414	20250325	121600	2939605	1913	1913	1913	1913	0
415	20250325	121500	2939605	1913	1913	1913	1913	0
416	20250325	121400	2939605	1913	1913	1913	1913	0
417	20250325	121300	2939605	1913	1913	1913	1913	0
418	20250325	121200	2939605	1913	1913	1913	1913	0
419	20250325	121100	2939605	1913	1913	1913	1913	0
420	20250325	121000	2939605	1913	1913	1913	1913	0
421	20250325	120900	2939605	1913	1911	1913	1911	26
422	20250325	120800	2889879	1914	1914	1914	1914	0
423	20250325	120700	2889879	1914	1914	1914	1914	0
424	20250325	120600	2889879	1914	1914	1914	1914	0
425	20250325	120500	2889879	1914	1914	1914	1914	0
426	20250325	120400	2889879	1914	1914	1914	1914	0
427	20250325	120300	2889879	1914	1914	1914	1914	0
428	20250325	120200	2889879	1914	1914	1914	1914	0
429	20250325	120100	2889879	1914	1914	1914	1914	0
430	20250325	120000	2889879	1914	1914	1914	1914	1
431	20250325	115900	2887965	1900	1900	1900	1900	0
432	20250325	115800	2887965	1900	1900	1900	1900	0
433	20250325	115700	2887965	1900	1900	1900	1900	0
434	20250325	115600	2887965	1900	1900	1900	1900	0
435	20250325	115500	2887965	1900	1900	1900	1900	150
436	20250325	115400	2602965	1916	1916	1916	1916	0
437	20250325	115300	2602965	1916	1916	1916	1916	0
438	20250325	115200	2602965	1916	1916	1916	1916	0
439	20250325	115100	2602965	1916	1916	1916	1916	0
440	20250325	115000	2602965	1916	1916	1916	1916	0
441	20250325	114900	2602965	1916	1916	1916	1916	0
442	20250325	114800	2602965	1916	1916	1916	1916	0
443	20250325	114700	2602965	1916	1916	1916	1916	0
444	20250325	114600	2602965	1916	1916	1916	1916	0
445	20250325	114500	2602965	1916	1916	1916	1916	0
446	20250325	114400	2602965	1916	1916	1916	1916	0
447	20250325	114300	2602965	1916	1916	1916	1916	0
448	20250325	114200	2602965	1916	1916	1916	1916	0
449	20250325	114100	2602965	1916	1916	1916	1916	0
450	20250325	114000	2602965	1916	1916	1916	1916	0
451	20250325	113900	2602965	1916	1916	1916	1916	0
452	20250325	113800	2602965	1916	1916	1916	1916	0
453	20250325	113700	2602965	1916	1916	1916	1916	0
454	20250325	113600	2602965	1916	1916	1916	1916	0
455	20250325	113500	2602965	1916	1916	1916	1916	0
456	20250325	113400	2602965	1916	1916	1916	1916	0
457	20250325	113300	2602965	1916	1916	1916	1916	0
458	20250325	113200	2602965	1916	1916	1916	1916	0
459	20250325	113100	2602965	1916	1916	1916	1916	0
460	20250325	113000	2602965	1916	1916	1916	1916	0
461	20250325	112900	2602965	1916	1916	1916	1916	0
462	20250325	112800	2602965	1916	1916	1916	1916	0
463	20250325	112700	2602965	1916	1916	1916	1916	0
464	20250325	112600	2602965	1916	1916	1916	1916	0
465	20250325	112500	2602965	1916	1916	1916	1916	0
466	20250325	112400	2602965	1916	1916	1916	1916	0
467	20250325	112300	2602965	1916	1916	1916	1916	2
468	20250325	112200	2599133	1923	1923	1923	1923	0
469	20250325	112100	2599133	1923	1923	1923	1923	0
470	20250325	112000	2599133	1923	1923	1923	1923	0
471	20250325	111900	2599133	1923	1923	1923	1923	0
472	20250325	111800	2599133	1923	1923	1923	1923	0
473	20250325	111700	2599133	1923	1923	1923	1923	0
474	20250325	111600	2599133	1923	1923	1923	1923	0
475	20250325	111500	2599133	1923	1923	1923	1923	0
476	20250325	111400	2599133	1923	1923	1923	1923	0
477	20250325	111300	2599133	1923	1923	1923	1923	0
478	20250325	111200	2599133	1923	1923	1923	1923	0
479	20250325	111100	2599133	1923	1923	1923	1923	0
480	20250325	111000	2599133	1923	1923	1923	1923	0
481	20250325	110900	2599133	1923	1923	1923	1923	0
482	20250325	110800	2599133	1923	1923	1923	1923	0
483	20250325	110700	2599133	1923	1923	1923	1923	0
484	20250325	110600	2599133	1923	1923	1923	1923	0
485	20250325	110500	2599133	1923	1923	1923	1923	0
486	20250325	110400	2599133	1923	1923	1923	1923	0
487	20250325	110300	2599133	1923	1923	1923	1923	0
488	20250325	110200	2599133	1923	1923	1923	1923	0
489	20250325	110100	2599133	1923	1923	1923	1923	0
490	20250325	110000	2599133	1923	1913	1923	1913	2
491	20250325	105900	2595297	1868	1868	1868	1868	1
492	20250325	105800	2593429	1926	1926	1926	1926	0
493	20250325	105700	2593429	1926	1926	1926	1926	0
494	20250325	105600	2593429	1926	1926	1926	1926	0
495	20250325	105500	2593429	1926	1926	1926	1926	0
496	20250325	105400	2593429	1926	1926	1926	1926	0
497	20250325	105300	2593429	1926	1926	1926	1926	0
498	20250325	105200	2593429	1926	1925	1926	1925	6
499	20250325	105100	2581878	1883	1876	1883	1864	77
500	20250325	105000	2437543	1864	1864	1864	1864	0
501	20250325	104900	2437543	1864	1864	1864	1864	0
502	20250325	104800	2437543	1864	1864	1864	1864	0
503	20250325	104700	2437543	1864	1864	1864	1864	0
504	20250325	104600	2437543	1864	1864	1864	1864	0
505	20250325	104500	2437543	1864	1864	1864	1864	0
506	20250325	104400	2437543	1864	1864	1864	1864	0
507	20250325	104300	2437543	1864	1864	1864	1864	0
508	20250325	104200	2437543	1864	1864	1864	1864	0
509	20250325	104100	2437543	1864	1864	1864	1864	0
510	20250325	104000	2437543	1864	1864	1864	1864	0
511	20250325	103900	2437543	1864	1864	1864	1864	0
512	20250325	103800	2437543	1864	1864	1864	1864	0
513	20250325	103700	2437543	1864	1864	1864	1864	0
514	20250325	103600	2437543	1864	1864	1864	1864	0
515	20250325	103500	2437543	1864	1864	1864	1864	5
516	20250325	103400	2428223	1927	1927	1927	1927	0
517	20250325	103300	2428223	1927	1927	1927	1927	0
518	20250325	103200	2428223	1927	1927	1927	1927	0
519	20250325	103100	2428223	1927	1927	1927	1927	0
520	20250325	103000	2428223	1927	1927	1927	1927	0
521	20250325	102900	2428223	1927	1927	1927	1927	1
522	20250325	102800	2426296	1927	1927	1927	1927	0
523	20250325	102700	2426296	1927	1895	1927	1837	99
524	20250325	102600	2242549	1893	1891	1893	1891	14
525	20250325	102500	2216059	1891	1881	1891	1881	29
526	20250325	102400	2161406	1880	1879	1880	1879	189
527	20250325	102300	1806092	1865	1865	1865	1865	269
528	20250325	102200	1304407	1864	1864	1864	1864	0
529	20250325	102100	1304407	1864	1864	1864	1864	0
530	20250325	102000	1304407	1864	1864	1864	1864	0
531	20250325	101900	1304407	1864	1864	1864	1864	0
532	20250325	101800	1304407	1864	1864	1864	1864	0
533	20250325	101700	1304407	1864	1864	1864	1864	0
534	20250325	101600	1304407	1864	1864	1864	1864	0
535	20250325	101500	1304407	1864	1864	1864	1864	0
536	20250325	101400	1304407	1864	1864	1864	1864	0
537	20250325	101300	1304407	1864	1864	1864	1864	0
538	20250325	101200	1304407	1864	1864	1864	1864	52
539	20250325	101100	1207479	1864	1864	1864	1864	0
540	20250325	101000	1207479	1864	1864	1864	1864	0
541	20250325	100900	1207479	1864	1864	1864	1864	0
542	20250325	100800	1207479	1864	1864	1864	1864	0
543	20250325	100700	1207479	1864	1864	1864	1864	1
544	20250325	100600	1205615	1842	1842	1842	1842	54
545	20250325	100500	1106147	1843	1843	1843	1843	0
546	20250325	100400	1106147	1843	1843	1843	1843	0
547	20250325	100300	1106147	1843	1852	1852	1842	131
548	20250325	100200	863828	1851	1864	1864	1851	370
549	20250325	100100	177175	1865	1865	1865	1865	0
550	20250325	100000	177175	1865	1865	1865	1865	0
551	20250325	095900	177175	1865	1865	1865	1865	0
552	20250325	095800	177175	1865	1865	1865	1865	0
553	20250325	095700	177175	1865	1865	1865	1865	0
554	20250325	095600	177175	1865	1865	1865	1865	0
555	20250325	095500	177175	1865	1865	1865	1865	0
556	20250325	095400	177175	1865	1865	1865	1865	0
557	20250325	095300	177175	1865	1865	1865	1865	0
558	20250325	095200	177175	1865	1865	1865	1865	0
559	20250325	095100	177175	1865	1865	1865	1865	0
560	20250325	095000	177175	1865	1865	1865	1865	0
561	20250325	094900	177175	1865	1865	1865	1865	0
562	20250325	094800	177175	1865	1865	1865	1865	0
563	20250325	094700	177175	1865	1865	1865	1865	0
564	20250325	094600	177175	1865	1865	1865	1865	56
565	20250325	094500	72735	1865	1865	1865	1865	0
566	20250325	094400	72735	1865	1865	1865	1865	0
567	20250325	094300	72735	1865	1865	1865	1865	0
568	20250325	094200	72735	1865	1865	1865	1865	0
569	20250325	094100	72735	1865	1865	1865	1865	0
570	20250325	094000	72735	1865	1865	1865	1865	0
571	20250325	093900	72735	1865	1865	1865	1865	0
572	20250325	093800	72735	1865	1865	1865	1865	0
573	20250325	093700	72735	1865	1865	1865	1865	5
574	20250325	093600	63410	1865	1865	1865	1865	0
575	20250325	093500	63410	1865	1865	1865	1865	0
576	20250325	093400	63410	1865	1865	1865	1865	0
577	20250325	093300	63410	1865	1865	1865	1865	0
578	20250325	093200	63410	1865	1865	1865	1865	0
579	20250325	093100	63410	1865	1865	1865	1865	0
580	20250325	093000	63410	1865	1865	1865	1865	0
581	20250325	092900	63410	1865	1865	1865	1865	11
582	20250325	092800	42895	1865	1865	1865	1865	0
583	20250325	092700	42895	1865	1865	1865	1865	0
584	20250325	092600	42895	1865	1865	1865	1865	0
585	20250325	092500	42895	1865	1865	1865	1865	0
586	20250325	092400	42895	1865	1865	1865	1865	0
587	20250325	092300	42895	1865	1865	1865	1865	0
588	20250325	092200	42895	1865	1865	1865	1865	0
589	20250325	092100	42895	1865	1865	1865	1865	0
590	20250325	092000	42895	1865	1865	1865	1865	2
591	20250325	091900	39165	1865	1865	1865	1865	0
592	20250325	091800	39165	1865	1865	1865	1865	0
593	20250325	091700	39165	1865	1865	1865	1865	0
594	20250325	091600	39165	1865	1865	1865	1865	0
595	20250325	091500	39165	1865	1865	1865	1865	0
596	20250325	091400	39165	1865	1865	1865	1865	0
597	20250325	091300	39165	1865	1865	1865	1865	0
598	20250325	091200	39165	1865	1865	1865	1865	0
599	20250325	091100	39165	1865	1865	1865	1865	0
600	20250325	091000	39165	1865	1865	1865	1865	0
601	20250325	090900	39165	1865	1865	1865	1865	0
602	20250325	090800	39165	1865	1865	1865	1865	1
603	20250325	090700	37300	1865	1865	1865	1865	0
604	20250325	090600	37300	1865	1865	1865	1865	0
605	20250325	090500	37300	1865	1865	1865	1865	1
606	20250325	090400	35435	1865	1865	1865	1865	9
607	20250325	090300	18650	1865	1865	1865	1865	0
608	20250325	090200	18650	1865	1865	1865	1865	0
609	20250325	090100	18650	1865	1865	1865	1865	0
610	20250325	090000	18650	1865	1865	1865	1865	10