KissMeData/024800/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190900	36052237	1838	1838	1838	1838	953
3	20250324	190800	36052237	1838	1838	1838	1838	0
4	20250324	190700	36052237	1838	1838	1838	1838	0
5	20250324	190600	36052237	1838	1838	1838	1838	0
6	20250324	190500	36052237	1838	1838	1838	1838	0
7	20250324	190400	36052237	1838	1838	1838	1838	0
8	20250324	190300	36052237	1838	1838	1838	1838	0
9	20250324	190200	36052237	1838	1838	1838	1838	0
10	20250324	190100	36052237	1838	1838	1838	1838	0
11	20250324	190000	36052237	1838	1838	1838	1838	0
12	20250324	185900	36052237	1838	1838	1838	1838	0
13	20250324	185800	36052237	1838	1838	1838	1838	0
14	20250324	185700	36052237	1838	1838	1838	1838	0
15	20250324	185600	36052237	1838	1838	1838	1838	0
16	20250324	185500	36052237	1838	1838	1838	1838	0
17	20250324	185400	36052237	1838	1838	1838	1838	0
18	20250324	185300	36052237	1838	1838	1838	1838	0
19	20250324	185200	36052237	1838	1838	1838	1838	0
20	20250324	185100	36052237	1838	1838	1838	1838	0
21	20250324	185000	36052237	1838	1838	1838	1838	0
22	20250324	184900	36052237	1838	1838	1838	1838	0
23	20250324	184800	36052237	1838	1838	1838	1838	0
24	20250324	184700	36052237	1838	1838	1838	1838	0
25	20250324	184600	36052237	1838	1838	1838	1838	0
26	20250324	184500	36052237	1838	1838	1838	1838	0
27	20250324	184400	36052237	1838	1838	1838	1838	0
28	20250324	184300	36052237	1838	1838	1838	1838	0
29	20250324	184200	36052237	1838	1838	1838	1838	0
30	20250324	184100	36052237	1838	1838	1838	1838	0
31	20250324	184000	36052237	1838	1838	1838	1838	0
32	20250324	183900	36052237	1838	1838	1838	1838	953
33	20250324	183800	36052237	1838	1838	1838	1838	0
34	20250324	183700	36052237	1838	1838	1838	1838	0
35	20250324	183600	36052237	1838	1838	1838	1838	0
36	20250324	183500	36052237	1838	1838	1838	1838	0
37	20250324	183400	36052237	1838	1838	1838	1838	0
38	20250324	183300	36052237	1838	1838	1838	1838	0
39	20250324	183200	36052237	1838	1838	1838	1838	0
40	20250324	183100	36052237	1838	1838	1838	1838	0
41	20250324	183000	36052237	1838	1838	1838	1838	0
42	20250324	182900	36052237	1838	1838	1838	1838	0
43	20250324	182800	36052237	1838	1838	1838	1838	0
44	20250324	182700	36052237	1838	1838	1838	1838	0
45	20250324	182600	36052237	1838	1838	1838	1838	0
46	20250324	182500	36052237	1838	1838	1838	1838	0
47	20250324	182400	36052237	1838	1838	1838	1838	0
48	20250324	182300	36052237	1838	1838	1838	1838	0
49	20250324	182200	36052237	1838	1838	1838	1838	0
50	20250324	182100	36052237	1838	1838	1838	1838	0
51	20250324	182000	36052237	1838	1838	1838	1838	0
52	20250324	181900	36052237	1838	1838	1838	1838	0
53	20250324	181800	36052237	1838	1838	1838	1838	0
54	20250324	181700	36052237	1838	1838	1838	1838	0
55	20250324	181600	36052237	1838	1838	1838	1838	0
56	20250324	181500	36052237	1838	1838	1838	1838	0
57	20250324	181400	36052237	1838	1838	1838	1838	0
58	20250324	181300	36052237	1838	1838	1838	1838	0
59	20250324	181200	36052237	1838	1838	1838	1838	0
60	20250324	181100	36052237	1838	1838	1838	1838	0
61	20250324	181000	36052237	1838	1838	1838	1838	0
62	20250324	180900	36052237	1838	1838	1838	1838	953
63	20250324	180800	36052237	1838	1838	1838	1838	0
64	20250324	180700	36052237	1838	1838	1838	1838	0
65	20250324	180600	36052237	1838	1838	1838	1838	0
66	20250324	180500	36052237	1838	1838	1838	1838	0
67	20250324	180400	36052237	1838	1838	1838	1838	0
68	20250324	180300	36052237	1838	1838	1838	1838	0
69	20250324	180200	36052237	1838	1838	1838	1838	0
70	20250324	180100	36052237	1838	1838	1838	1838	0
71	20250324	180000	36052237	1838	1838	1838	1838	0
72	20250324	175900	36052237	1838	1838	1838	1838	0
73	20250324	175800	36052237	1838	1838	1838	1838	0
74	20250324	175700	36052237	1838	1838	1838	1838	0
75	20250324	175600	36052237	1838	1838	1838	1838	0
76	20250324	175500	36052237	1838	1838	1838	1838	0
77	20250324	175400	36052237	1838	1838	1838	1838	0
78	20250324	175300	36052237	1838	1838	1838	1838	0
79	20250324	175200	36052237	1838	1838	1838	1838	0
80	20250324	175100	36052237	1838	1838	1838	1838	0
81	20250324	175000	36052237	1838	1838	1838	1838	0
82	20250324	174900	36052237	1838	1838	1838	1838	0
83	20250324	174800	36052237	1838	1838	1838	1838	0
84	20250324	174700	36052237	1838	1838	1838	1838	0
85	20250324	174600	36052237	1838	1838	1838	1838	0
86	20250324	174500	36052237	1838	1838	1838	1838	0
87	20250324	174400	36052237	1838	1838	1838	1838	0
88	20250324	174300	36052237	1838	1838	1838	1838	0
89	20250324	174200	36052237	1838	1838	1838	1838	0
90	20250324	174100	36052237	1838	1838	1838	1838	0
91	20250324	174000	36052237	1838	1838	1838	1838	0
92	20250324	173900	36052237	1838	1838	1838	1838	953
93	20250324	173800	36052237	1838	1838	1838	1838	0
94	20250324	173700	36052237	1838	1838	1838	1838	0
95	20250324	173600	36052237	1838	1838	1838	1838	0
96	20250324	173500	36052237	1838	1838	1838	1838	0
97	20250324	173400	36052237	1838	1838	1838	1838	0
98	20250324	173300	36052237	1838	1838	1838	1838	0
99	20250324	173200	36052237	1838	1838	1838	1838	0
100	20250324	173100	36052237	1838	1838	1838	1838	0
101	20250324	173000	36052237	1838	1838	1838	1838	0
102	20250324	172900	36052237	1838	1838	1838	1838	0
103	20250324	172800	36052237	1838	1838	1838	1838	0
104	20250324	172700	36052237	1838	1838	1838	1838	0
105	20250324	172600	36052237	1838	1838	1838	1838	0
106	20250324	172500	36052237	1838	1838	1838	1838	0
107	20250324	172400	36052237	1838	1838	1838	1838	0
108	20250324	172300	36052237	1838	1838	1838	1838	0
109	20250324	172200	36052237	1838	1838	1838	1838	0
110	20250324	172100	36052237	1838	1838	1838	1838	0
111	20250324	172000	36052237	1838	1838	1838	1838	0
112	20250324	171900	36052237	1838	1838	1838	1838	0
113	20250324	171800	36052237	1838	1838	1838	1838	0
114	20250324	171700	36052237	1838	1838	1838	1838	0
115	20250324	171600	36052237	1838	1838	1838	1838	0
116	20250324	171500	36052237	1838	1838	1838	1838	0
117	20250324	171400	36052237	1838	1838	1838	1838	0
118	20250324	171300	36052237	1838	1838	1838	1838	0
119	20250324	171200	36052237	1838	1838	1838	1838	0
120	20250324	171100	36052237	1838	1838	1838	1838	0
121	20250324	171000	36052237	1838	1838	1838	1838	0
122	20250324	170900	36052237	1838	1838	1838	1838	953
123	20250324	170800	36052237	1838	1838	1838	1838	0
124	20250324	170700	36052237	1838	1838	1838	1838	0
125	20250324	170600	36052237	1838	1838	1838	1838	0
126	20250324	170500	36052237	1838	1838	1838	1838	0
127	20250324	170400	36052237	1838	1838	1838	1838	0
128	20250324	170300	36052237	1838	1838	1838	1838	0
129	20250324	170200	36052237	1838	1838	1838	1838	0
130	20250324	170100	36052237	1838	1838	1838	1838	0
131	20250324	170000	36052237	1838	1838	1838	1838	0
132	20250324	165900	36052237	1838	1838	1838	1838	0
133	20250324	165800	36052237	1838	1838	1838	1838	0
134	20250324	165700	36052237	1838	1838	1838	1838	0
135	20250324	165600	36052237	1838	1838	1838	1838	0
136	20250324	165500	36052237	1838	1838	1838	1838	0
137	20250324	165400	36052237	1838	1838	1838	1838	0
138	20250324	165300	36052237	1838	1838	1838	1838	0
139	20250324	165200	36052237	1838	1838	1838	1838	0
140	20250324	165100	36052237	1838	1838	1838	1838	0
141	20250324	165000	36052237	1838	1838	1838	1838	0
142	20250324	164900	36052237	1838	1838	1838	1838	0
143	20250324	164800	36052237	1838	1838	1838	1838	0
144	20250324	164700	36052237	1838	1838	1838	1838	0
145	20250324	164600	36052237	1838	1838	1838	1838	0
146	20250324	164500	36052237	1838	1838	1838	1838	0
147	20250324	164400	36052237	1838	1838	1838	1838	0
148	20250324	164300	36052237	1838	1838	1838	1838	0
149	20250324	164200	36052237	1838	1838	1838	1838	0
150	20250324	164100	36052237	1838	1838	1838	1838	0
151	20250324	164000	36052237	1838	1838	1838	1838	0
152	20250324	163900	36052237	1838	1838	1838	1838	953
153	20250324	163800	36052237	1838	1838	1838	1838	0
154	20250324	163700	36052237	1838	1838	1838	1838	0
155	20250324	163600	36052237	1838	1838	1838	1838	0
156	20250324	163500	36052237	1838	1838	1838	1838	0
157	20250324	163400	36052237	1838	1838	1838	1838	0
158	20250324	163300	36052237	1838	1838	1838	1838	0
159	20250324	163200	36052237	1838	1838	1838	1838	0
160	20250324	163100	36052237	1838	1838	1838	1838	0
161	20250324	163000	36052237	1838	1838	1838	1838	0
162	20250324	162900	36052237	1838	1838	1838	1838	0
163	20250324	162800	36052237	1838	1838	1838	1838	0
164	20250324	162700	36052237	1838	1838	1838	1838	0
165	20250324	162600	36052237	1838	1838	1838	1838	0
166	20250324	162500	36052237	1838	1838	1838	1838	0
167	20250324	162400	36052237	1838	1838	1838	1838	0
168	20250324	162300	36052237	1838	1838	1838	1838	0
169	20250324	162200	36052237	1838	1838	1838	1838	0
170	20250324	162100	36052237	1838	1838	1838	1838	0
171	20250324	162000	36052237	1838	1838	1838	1838	0
172	20250324	161900	36052237	1838	1838	1838	1838	0
173	20250324	161800	36052237	1838	1838	1838	1838	0
174	20250324	161700	36052237	1838	1838	1838	1838	0
175	20250324	161600	36052237	1838	1838	1838	1838	0
176	20250324	161500	36052237	1838	1838	1838	1838	0
177	20250324	161400	36052237	1838	1838	1838	1838	0
178	20250324	161300	36052237	1838	1838	1838	1838	0
179	20250324	161200	36052237	1838	1838	1838	1838	0
180	20250324	161100	36052237	1838	1838	1838	1838	0
181	20250324	161000	36052237	1838	1838	1838	1838	0
182	20250324	160900	36052237	1838	1838	1838	1838	953
183	20250324	160800	36052237	1838	1838	1838	1838	0
184	20250324	160700	36052237	1838	1838	1838	1838	0
185	20250324	160600	36052237	1838	1838	1838	1838	0
186	20250324	160500	36052237	1838	1838	1838	1838	0
187	20250324	160400	36052237	1838	1838	1838	1838	0
188	20250324	160300	36052237	1838	1838	1838	1838	0
189	20250324	160200	36052237	1838	1838	1838	1838	0
190	20250324	160100	36052237	1838	1838	1838	1838	0
191	20250324	160000	36052237	1838	1838	1838	1838	0
192	20250324	155900	36052237	1838	1838	1838	1838	0
193	20250324	155800	36052237	1838	1838	1838	1838	0
194	20250324	155700	36052237	1838	1838	1838	1838	0
195	20250324	155600	36052237	1838	1838	1838	1838	0
196	20250324	155500	36052237	1838	1838	1838	1838	0
197	20250324	155400	36052237	1838	1838	1838	1838	0
198	20250324	155300	36052237	1838	1838	1838	1838	0
199	20250324	155200	36052237	1838	1838	1838	1838	0
200	20250324	155100	36052237	1838	1838	1838	1838	0
201	20250324	155000	36052237	1838	1838	1838	1838	0
202	20250324	154900	36052237	1838	1838	1838	1838	0
203	20250324	154800	36052237	1838	1838	1838	1838	0
204	20250324	154700	36052237	1838	1838	1838	1838	0
205	20250324	154600	36052237	1838	1838	1838	1838	0
206	20250324	154500	36052237	1838	1838	1838	1838	0
207	20250324	154400	36052237	1838	1838	1838	1838	0
208	20250324	154300	36052237	1838	1838	1838	1838	0
209	20250324	154200	36052237	1838	1838	1838	1838	0
210	20250324	154100	36052237	1838	1838	1838	1838	0
211	20250324	154000	36052237	1838	1838	1838	1838	0
212	20250324	153900	36052237	1838	1838	1838	1838	953
213	20250324	153800	36052237	1838	1838	1838	1838	0
214	20250324	153700	36052237	1838	1838	1838	1838	0
215	20250324	153600	36052237	1838	1838	1838	1838	0
216	20250324	153500	36052237	1838	1838	1838	1838	0
217	20250324	153400	36052237	1838	1838	1838	1838	0
218	20250324	153300	36052237	1838	1838	1838	1838	0
219	20250324	153200	36052237	1838	1838	1838	1838	0
220	20250324	153100	36052237	1838	1838	1838	1838	0
221	20250324	153000	36052237	1838	1838	1838	1838	953
222	20250324	152900	34300623	1840	1840	1840	1840	0
223	20250324	152800	34300623	1840	1840	1840	1840	0
224	20250324	152700	34300623	1840	1840	1840	1840	0
225	20250324	152600	34300623	1840	1840	1840	1840	0
226	20250324	152500	34300623	1840	1840	1840	1840	0
227	20250324	152400	34300623	1840	1840	1840	1840	0
228	20250324	152300	34300623	1840	1840	1840	1840	0
229	20250324	152200	34300623	1840	1840	1840	1840	0
230	20250324	152100	34300623	1840	1840	1840	1840	0
231	20250324	152000	34300623	1840	1840	1840	1840	0
232	20250324	151900	34300623	1840	1840	1840	1840	0
233	20250324	151800	34300623	1840	1840	1840	1840	0
234	20250324	151700	34300623	1840	1840	1840	1840	0
235	20250324	151600	34300623	1840	1840	1840	1840	0
236	20250324	151500	34300623	1840	1840	1840	1840	0
237	20250324	151400	34300623	1840	1840	1840	1840	0
238	20250324	151300	34300623	1840	1840	1840	1840	0
239	20250324	151200	34300623	1840	1840	1840	1840	0
240	20250324	151100	34300623	1840	1840	1840	1840	26
241	20250324	151000	34252783	1840	1840	1840	1840	0
242	20250324	150900	34252783	1840	1840	1840	1840	0
243	20250324	150800	34252783	1840	1840	1840	1840	0
244	20250324	150700	34252783	1840	1840	1840	1840	200
245	20250324	150600	33884783	1840	1840	1840	1840	0
246	20250324	150500	33884783	1840	1840	1840	1840	0
247	20250324	150400	33884783	1840	1840	1840	1840	0
248	20250324	150300	33884783	1840	1840	1840	1840	0
249	20250324	150200	33884783	1840	1840	1840	1840	0
250	20250324	150100	33884783	1840	1840	1840	1840	0
251	20250324	150000	33884783	1840	1840	1840	1840	0
252	20250324	145900	33884783	1840	1840	1840	1840	0
253	20250324	145800	33884783	1840	1840	1840	1840	0
254	20250324	145700	33884783	1840	1840	1840	1840	0
255	20250324	145600	33884783	1840	1840	1840	1840	0
256	20250324	145500	33884783	1840	1840	1840	1840	0
257	20250324	145400	33884783	1840	1840	1840	1840	0
258	20250324	145300	33884783	1840	1840	1840	1840	0
259	20250324	145200	33884783	1840	1840	1840	1840	0
260	20250324	145100	33884783	1840	1840	1840	1840	0
261	20250324	145000	33884783	1840	1840	1840	1840	0
262	20250324	144900	33884783	1840	1840	1840	1840	0
263	20250324	144800	33884783	1840	1840	1840	1840	0
264	20250324	144700	33884783	1840	1840	1840	1840	200
265	20250324	144600	33516783	1839	1839	1839	1839	0
266	20250324	144500	33516783	1839	1839	1839	1839	0
267	20250324	144400	33516783	1839	1839	1839	1839	12
268	20250324	144300	33494715	1838	1841	1841	1838	1554
269	20250324	144200	30634980	1842	1842	1842	1842	0
270	20250324	144100	30634980	1842	1842	1842	1842	55
271	20250324	144000	30533670	1841	1841	1841	1841	0
272	20250324	143900	30533670	1841	1841	1841	1841	0
273	20250324	143800	30533670	1841	1841	1841	1841	0
274	20250324	143700	30533670	1841	1841	1841	1841	0
275	20250324	143600	30533670	1841	1841	1841	1841	0
276	20250324	143500	30533670	1841	1841	1841	1841	0
277	20250324	143400	30533670	1841	1842	1842	1841	122
278	20250324	143300	30309066	1840	1840	1840	1840	0
279	20250324	143200	30309066	1840	1840	1840	1840	0
280	20250324	143100	30309066	1840	1840	1840	1840	0
281	20250324	143000	30309066	1840	1840	1840	1840	0
282	20250324	142900	30309066	1840	1840	1840	1840	0
283	20250324	142800	30309066	1840	1840	1840	1840	0
284	20250324	142700	30309066	1840	1848	1848	1840	790
285	20250324	142600	28853618	1868	1868	1868	1868	0
286	20250324	142500	28853618	1868	1868	1868	1868	0
287	20250324	142400	28853618	1868	1868	1868	1868	0
288	20250324	142300	28853618	1868	1868	1868	1868	0
289	20250324	142200	28853618	1868	1868	1868	1868	0
290	20250324	142100	28853618	1868	1868	1868	1868	0
291	20250324	142000	28853618	1868	1868	1868	1868	0
292	20250324	141900	28853618	1868	1868	1868	1868	0
293	20250324	141800	28853618	1868	1868	1868	1868	0
294	20250324	141700	28853618	1868	1868	1868	1868	0
295	20250324	141600	28853618	1868	1868	1868	1868	0
296	20250324	141500	28853618	1868	1868	1868	1868	0
297	20250324	141400	28853618	1868	1868	1868	1868	0
298	20250324	141300	28853618	1868	1868	1868	1868	0
299	20250324	141200	28853618	1868	1868	1868	1868	0
300	20250324	141100	28853618	1868	1868	1868	1868	0
301	20250324	141000	28853618	1868	1868	1868	1868	0
302	20250324	140900	28853618	1868	1868	1868	1868	0
303	20250324	140800	28853618	1868	1868	1868	1868	0
304	20250324	140700	28853618	1868	1868	1868	1868	0
305	20250324	140600	28853618	1868	1868	1868	1868	0
306	20250324	140500	28853618	1868	1868	1868	1868	0
307	20250324	140400	28853618	1868	1868	1868	1868	0
308	20250324	140300	28853618	1868	1868	1868	1868	0
309	20250324	140200	28853618	1868	1868	1868	1868	0
310	20250324	140100	28853618	1868	1868	1868	1868	0
311	20250324	140000	28853618	1868	1868	1868	1868	0
312	20250324	135900	28853618	1868	1868	1868	1868	0
313	20250324	135800	28853618	1868	1868	1868	1868	0
314	20250324	135700	28853618	1868	1868	1868	1868	0
315	20250324	135600	28853618	1868	1868	1868	1868	0
316	20250324	135500	28853618	1868	1868	1868	1868	0
317	20250324	135400	28853618	1868	1868	1868	1868	0
318	20250324	135300	28853618	1868	1868	1868	1868	0
319	20250324	135200	28853618	1868	1868	1868	1868	0
320	20250324	135100	28853618	1868	1868	1868	1868	0
321	20250324	135000	28853618	1868	1868	1868	1868	0
322	20250324	134900	28853618	1868	1868	1868	1868	0
323	20250324	134800	28853618	1868	1868	1868	1868	0
324	20250324	134700	28853618	1868	1868	1868	1868	0
325	20250324	134600	28853618	1868	1868	1868	1868	0
326	20250324	134500	28853618	1868	1868	1868	1868	0
327	20250324	134400	28853618	1868	1868	1868	1868	0
328	20250324	134300	28853618	1868	1868	1868	1868	0
329	20250324	134200	28853618	1868	1868	1868	1868	0
330	20250324	134100	28853618	1868	1868	1868	1868	0
331	20250324	134000	28853618	1868	1868	1868	1868	0
332	20250324	133900	28853618	1868	1868	1868	1868	0
333	20250324	133800	28853618	1868	1868	1868	1868	0
334	20250324	133700	28853618	1868	1868	1868	1868	0
335	20250324	133600	28853618	1868	1868	1868	1868	0
336	20250324	133500	28853618	1868	1868	1868	1868	0
337	20250324	133400	28853618	1868	1868	1868	1868	0
338	20250324	133300	28853618	1868	1868	1868	1868	0
339	20250324	133200	28853618	1868	1868	1868	1868	0
340	20250324	133100	28853618	1868	1868	1868	1868	0
341	20250324	133000	28853618	1868	1868	1868	1868	0
342	20250324	132900	28853618	1868	1868	1868	1868	0
343	20250324	132800	28853618	1868	1868	1868	1868	50
344	20250324	132700	28760218	1869	1869	1869	1869	0
345	20250324	132600	28760218	1869	1869	1869	1869	0
346	20250324	132500	28760218	1869	1869	1869	1869	0
347	20250324	132400	28760218	1869	1869	1869	1869	0
348	20250324	132300	28760218	1869	1869	1869	1869	0
349	20250324	132200	28760218	1869	1869	1869	1869	0
350	20250324	132100	28760218	1869	1869	1869	1869	0
351	20250324	132000	28760218	1869	1869	1869	1869	0
352	20250324	131900	28760218	1869	1869	1869	1869	0
353	20250324	131800	28760218	1869	1869	1869	1869	0
354	20250324	131700	28760218	1869	1869	1869	1869	0
355	20250324	131600	28760218	1869	1869	1869	1869	0
356	20250324	131500	28760218	1869	1869	1869	1869	0
357	20250324	131400	28760218	1869	1869	1869	1869	0
358	20250324	131300	28760218	1869	1869	1869	1869	0
359	20250324	131200	28760218	1869	1869	1869	1869	0
360	20250324	131100	28760218	1869	1869	1869	1869	0
361	20250324	131000	28760218	1869	1869	1869	1869	0
362	20250324	130900	28760218	1869	1847	1869	1847	224
363	20250324	130800	28344034	1846	1846	1846	1846	608
364	20250324	130700	27221666	1843	1843	1843	1843	0
365	20250324	130600	27221666	1843	1843	1843	1843	0
366	20250324	130500	27221666	1843	1843	1843	1843	0
367	20250324	130400	27221666	1843	1843	1843	1843	0
368	20250324	130300	27221666	1843	1843	1843	1843	0
369	20250324	130200	27221666	1843	1843	1843	1843	0
370	20250324	130100	27221666	1843	1843	1843	1843	0
371	20250324	130000	27221666	1843	1843	1843	1843	0
372	20250324	125900	27221666	1843	1843	1843	1843	0
373	20250324	125800	27221666	1843	1843	1843	1843	0
374	20250324	125700	27221666	1843	1845	1845	1843	218
375	20250324	125600	26819472	1845	1845	1845	1845	0
376	20250324	125500	26819472	1845	1845	1845	1845	0
377	20250324	125400	26819472	1845	1845	1845	1845	0
378	20250324	125300	26819472	1845	1845	1845	1845	0
379	20250324	125200	26819472	1845	1845	1845	1845	1
380	20250324	125100	26817627	1857	1857	1857	1857	0
381	20250324	125000	26817627	1857	1857	1857	1857	0
382	20250324	124900	26817627	1857	1857	1857	1857	0
383	20250324	124800	26817627	1857	1857	1857	1857	0
384	20250324	124700	26817627	1857	1857	1857	1857	0
385	20250324	124600	26817627	1857	1857	1857	1857	1
386	20250324	124500	26815770	1857	1857	1857	1857	0
387	20250324	124400	26815770	1857	1857	1857	1857	0
388	20250324	124300	26815770	1857	1857	1857	1857	0
389	20250324	124200	26815770	1857	1857	1857	1857	0
390	20250324	124100	26815770	1857	1857	1857	1857	0
391	20250324	124000	26815770	1857	1857	1857	1857	0
392	20250324	123900	26815770	1857	1857	1857	1857	0
393	20250324	123800	26815770	1857	1857	1857	1857	0
394	20250324	123700	26815770	1857	1857	1857	1857	0
395	20250324	123600	26815770	1857	1857	1857	1857	0
396	20250324	123500	26815770	1857	1857	1857	1857	0
397	20250324	123400	26815770	1857	1857	1857	1857	0
398	20250324	123300	26815770	1857	1857	1857	1857	0
399	20250324	123200	26815770	1857	1857	1857	1857	0
400	20250324	123100	26815770	1857	1857	1857	1857	0
401	20250324	123000	26815770	1857	1857	1857	1857	0
402	20250324	122900	26815770	1857	1857	1857	1857	0
403	20250324	122800	26815770	1857	1857	1857	1857	0
404	20250324	122700	26815770	1857	1857	1857	1857	0
405	20250324	122600	26815770	1857	1857	1857	1857	0
406	20250324	122500	26815770	1857	1857	1857	1857	0
407	20250324	122400	26815770	1857	1857	1857	1857	0
408	20250324	122300	26815770	1857	1857	1857	1857	0
409	20250324	122200	26815770	1857	1857	1857	1857	0
410	20250324	122100	26815770	1857	1857	1857	1857	0
411	20250324	122000	26815770	1857	1857	1857	1857	0
412	20250324	121900	26815770	1857	1857	1857	1857	0
413	20250324	121800	26815770	1857	1857	1857	1857	0
414	20250324	121700	26815770	1857	1857	1857	1857	0
415	20250324	121600	26815770	1857	1857	1857	1857	0
416	20250324	121500	26815770	1857	1857	1857	1857	0
417	20250324	121400	26815770	1857	1857	1857	1857	0
418	20250324	121300	26815770	1857	1857	1857	1857	0
419	20250324	121200	26815770	1857	1857	1857	1857	0
420	20250324	121100	26815770	1857	1857	1857	1857	0
421	20250324	121000	26815770	1857	1857	1857	1857	0
422	20250324	120900	26815770	1857	1857	1857	1857	0
423	20250324	120800	26815770	1857	1857	1857	1857	0
424	20250324	120700	26815770	1857	1857	1857	1857	0
425	20250324	120600	26815770	1857	1857	1857	1857	0
426	20250324	120500	26815770	1857	1857	1857	1857	0
427	20250324	120400	26815770	1857	1857	1857	1857	0
428	20250324	120300	26815770	1857	1857	1857	1857	0
429	20250324	120200	26815770	1857	1857	1857	1857	0
430	20250324	120100	26815770	1857	1857	1857	1857	0
431	20250324	120000	26815770	1857	1857	1857	1857	0
432	20250324	115900	26815770	1857	1857	1857	1857	1
433	20250324	115800	26813913	1843	1843	1843	1843	0
434	20250324	115700	26813913	1843	1843	1843	1843	0
435	20250324	115600	26813913	1843	1843	1843	1843	0
436	20250324	115500	26813913	1843	1843	1843	1843	0
437	20250324	115400	26813913	1843	1843	1843	1843	0
438	20250324	115300	26813913	1843	1843	1843	1843	0
439	20250324	115200	26813913	1843	1843	1843	1843	0
440	20250324	115100	26813913	1843	1843	1843	1843	0
441	20250324	115000	26813913	1843	1843	1843	1843	0
442	20250324	114900	26813913	1843	1843	1843	1843	0
443	20250324	114800	26813913	1843	1843	1843	1843	0
444	20250324	114700	26813913	1843	1843	1843	1843	0
445	20250324	114600	26813913	1843	1843	1843	1843	0
446	20250324	114500	26813913	1843	1843	1843	1843	0
447	20250324	114400	26813913	1843	1843	1843	1843	0
448	20250324	114300	26813913	1843	1843	1843	1843	0
449	20250324	114200	26813913	1843	1843	1843	1843	0
450	20250324	114100	26813913	1843	1843	1843	1843	0
451	20250324	114000	26813913	1843	1843	1843	1843	0
452	20250324	113900	26813913	1843	1843	1843	1843	0
453	20250324	113800	26813913	1843	1843	1843	1843	0
454	20250324	113700	26813913	1843	1843	1843	1843	0
455	20250324	113600	26813913	1843	1843	1843	1843	0
456	20250324	113500	26813913	1843	1843	1843	1843	0
457	20250324	113400	26813913	1843	1845	1845	1843	1100
458	20250324	113300	24785647	1845	1845	1845	1845	0
459	20250324	113200	24785647	1845	1845	1845	1845	0
460	20250324	113100	24785647	1845	1845	1845	1845	0
461	20250324	113000	24785647	1845	1845	1845	1845	0
462	20250324	112900	24785647	1845	1845	1845	1845	0
463	20250324	112800	24785647	1845	1845	1845	1845	0
464	20250324	112700	24785647	1845	1845	1845	1845	0
465	20250324	112600	24785647	1845	1845	1845	1845	0
466	20250324	112500	24785647	1845	1845	1845	1845	0
467	20250324	112400	24785647	1845	1845	1845	1845	0
468	20250324	112300	24785647	1845	1845	1845	1845	0
469	20250324	112200	24785647	1845	1845	1845	1845	0
470	20250324	112100	24785647	1845	1845	1845	1845	0
471	20250324	112000	24785647	1845	1845	1845	1845	0
472	20250324	111900	24785647	1845	1845	1845	1845	0
473	20250324	111800	24785647	1845	1845	1845	1845	0
474	20250324	111700	24785647	1845	1845	1845	1845	0
475	20250324	111600	24785647	1845	1845	1845	1845	0
476	20250324	111500	24785647	1845	1845	1845	1845	0
477	20250324	111400	24785647	1845	1845	1845	1845	0
478	20250324	111300	24785647	1845	1845	1845	1845	12
479	20250324	111200	24763507	1844	1844	1844	1844	0
480	20250324	111100	24763507	1844	1844	1844	1844	0
481	20250324	111000	24763507	1844	1844	1844	1844	0
482	20250324	110900	24763507	1844	1844	1844	1844	0
483	20250324	110800	24763507	1844	1844	1844	1844	0
484	20250324	110700	24763507	1844	1844	1844	1844	0
485	20250324	110600	24763507	1844	1844	1844	1844	0
486	20250324	110500	24763507	1844	1844	1844	1844	0
487	20250324	110400	24763507	1844	1844	1844	1844	0
488	20250324	110300	24763507	1844	1844	1844	1844	0
489	20250324	110200	24763507	1844	1844	1844	1844	0
490	20250324	110100	24763507	1844	1844	1844	1844	0
491	20250324	110000	24763507	1844	1844	1844	1844	0
492	20250324	105900	24763507	1844	1844	1844	1844	0
493	20250324	105800	24763507	1844	1844	1844	1844	9
494	20250324	105700	24746911	1844	1844	1844	1844	656
495	20250324	105600	23537247	1844	1844	1844	1844	0
496	20250324	105500	23537247	1844	1844	1844	1844	4
497	20250324	105400	23529871	1844	1844	1844	1844	0
498	20250324	105300	23529871	1844	1844	1844	1844	0
499	20250324	105200	23529871	1844	1844	1844	1844	22
500	20250324	105100	23489303	1844	1844	1844	1844	0
501	20250324	105000	23489303	1844	1844	1844	1844	0
502	20250324	104900	23489303	1844	1844	1844	1844	563
503	20250324	104800	22451131	1844	1844	1844	1844	0
504	20250324	104700	22451131	1844	1844	1844	1844	0
505	20250324	104600	22451131	1844	1844	1844	1844	0
506	20250324	104500	22451131	1844	1844	1844	1844	0
507	20250324	104400	22451131	1844	1844	1844	1844	0
508	20250324	104300	22451131	1844	1844	1844	1844	0
509	20250324	104200	22451131	1844	1844	1844	1844	0
510	20250324	104100	22451131	1844	1844	1844	1844	216
511	20250324	104000	22052827	1844	1845	1845	1843	594
512	20250324	103900	20957030	1843	1843	1843	1843	0
513	20250324	103800	20957030	1843	1843	1843	1843	0
514	20250324	103700	20957030	1843	1843	1843	1843	0
515	20250324	103600	20957030	1843	1843	1843	1843	0
516	20250324	103500	20957030	1843	1843	1843	1843	0
517	20250324	103400	20957030	1843	1843	1843	1843	0
518	20250324	103300	20957030	1843	1843	1843	1843	0
519	20250324	103200	20957030	1843	1843	1843	1843	0
520	20250324	103100	20957030	1843	1843	1843	1843	0
521	20250324	103000	20957030	1843	1843	1843	1843	0
522	20250324	102900	20957030	1843	1843	1843	1843	0
523	20250324	102800	20957030	1843	1843	1843	1843	0
524	20250324	102700	20957030	1843	1843	1843	1843	0
525	20250324	102600	20957030	1843	1843	1843	1843	0
526	20250324	102500	20957030	1843	1843	1843	1843	0
527	20250324	102400	20957030	1843	1843	1843	1843	0
528	20250324	102300	20957030	1843	1843	1843	1843	0
529	20250324	102200	20957030	1843	1843	1843	1843	3
530	20250324	102100	20951501	1842	1846	1846	1842	92
531	20250324	102000	20781895	1845	1845	1845	1845	0
532	20250324	101900	20781895	1845	1845	1845	1845	0
533	20250324	101800	20781895	1845	1845	1845	1845	0
534	20250324	101700	20781895	1845	1845	1845	1845	0
535	20250324	101600	20781895	1845	1844	1845	1844	1454
536	20250324	101500	18099268	1842	1842	1842	1842	0
537	20250324	101400	18099268	1842	1842	1842	1842	392
538	20250324	101300	17377204	1842	1842	1842	1842	0
539	20250324	101200	17377204	1842	1842	1842	1842	0
540	20250324	101100	17377204	1842	1842	1842	1842	0
541	20250324	101000	17377204	1842	1842	1842	1842	2
542	20250324	100900	17373520	1841	1841	1841	1841	0
543	20250324	100800	17373520	1841	1841	1841	1841	0
544	20250324	100700	17373520	1841	1841	1841	1841	0
545	20250324	100600	17373520	1841	1841	1841	1841	0
546	20250324	100500	17373520	1841	1841	1841	1841	1
547	20250324	100400	17371679	1842	1842	1842	1842	0
548	20250324	100300	17371679	1842	1842	1842	1842	1
549	20250324	100200	17369837	1842	1841	1842	1841	100
550	20250324	100100	17185736	1841	1841	1841	1841	27
551	20250324	100000	17136029	1841	1841	1841	1841	0
552	20250324	095900	17136029	1841	1841	1841	1841	0
553	20250324	095800	17136029	1841	1841	1841	1841	0
554	20250324	095700	17136029	1841	1841	1841	1841	0
555	20250324	095600	17136029	1841	1841	1841	1841	1
556	20250324	095500	17134188	1841	1841	1841	1841	10
557	20250324	095400	17115778	1841	1841	1841	1841	0
558	20250324	095300	17115778	1841	1841	1841	1841	0
559	20250324	095200	17115778	1841	1841	1841	1841	0
560	20250324	095100	17115778	1841	1841	1841	1841	12
561	20250324	095000	17093686	1841	1841	1841	1841	0
562	20250324	094900	17093686	1841	1841	1841	1841	581
563	20250324	094800	16024065	1841	1841	1841	1841	0
564	20250324	094700	16024065	1841	1841	1841	1841	2
565	20250324	094600	16020383	1841	1841	1841	1841	0
566	20250324	094500	16020383	1841	1841	1841	1841	0
567	20250324	094400	16020383	1841	1841	1841	1841	0
568	20250324	094300	16020383	1841	1841	1841	1841	27
569	20250324	094200	15970676	1841	1841	1841	1841	1
570	20250324	094100	15968835	1841	1841	1841	1841	5
571	20250324	094000	15959630	1841	1841	1841	1841	50
572	20250324	093900	15867580	1844	1844	1844	1844	0
573	20250324	093800	15867580	1844	1844	1844	1844	0
574	20250324	093700	15867580	1844	1844	1844	1844	0
575	20250324	093600	15867580	1844	1844	1844	1844	0
576	20250324	093500	15867580	1844	1844	1844	1844	0
577	20250324	093400	15867580	1844	1844	1844	1844	0
578	20250324	093300	15867580	1844	1844	1844	1844	0
579	20250324	093200	15867580	1844	1844	1844	1844	10
580	20250324	093100	15849140	1844	1844	1844	1844	0
581	20250324	093000	15849140	1844	1844	1844	1844	0
582	20250324	092900	15849140	1844	1844	1844	1844	0
583	20250324	092800	15849140	1844	1844	1844	1844	3
584	20250324	092700	15843608	1845	1845	1845	1845	0
585	20250324	092600	15843608	1845	1845	1845	1845	0
586	20250324	092500	15843608	1845	1845	1845	1845	0
587	20250324	092400	15843608	1845	1845	1845	1845	0
588	20250324	092300	15843608	1845	1845	1845	1845	0
589	20250324	092200	15843608	1845	1845	1845	1845	109
590	20250324	092100	15642503	1823	1823	1823	1823	0
591	20250324	092000	15642503	1823	1823	1823	1823	0
592	20250324	091900	15642503	1823	1823	1823	1823	226
593	20250324	091800	15230505	1823	1825	1825	1821	4392
594	20250324	091700	7221816	1824	1845	1845	1824	2193
595	20250324	091600	3199607	1846	1846	1846	1846	7
596	20250324	091500	3186685	1846	1846	1846	1846	0
597	20250324	091400	3186685	1846	1846	1846	1846	0
598	20250324	091300	3186685	1846	1846	1846	1846	0
599	20250324	091200	3186685	1846	1846	1846	1846	175
600	20250324	091100	2863635	1846	1846	1846	1846	436
601	20250324	091000	2058779	1846	1853	1853	1845	1010
602	20250324	090900	193440	1860	1860	1860	1860	0
603	20250324	090800	193440	1860	1860	1860	1860	0
604	20250324	090700	193440	1860	1860	1860	1860	0
605	20250324	090600	193440	1860	1860	1860	1860	0
606	20250324	090500	193440	1860	1860	1860	1860	0
607	20250324	090400	193440	1860	1860	1860	1860	0
608	20250324	090300	193440	1860	1860	1860	1860	0
609	20250324	090200	193440	1860	1860	1860	1860	0
610	20250324	090100	193440	1860	1860	1860	1860	0
611	20250324	090000	193440	1860	1860	1860	1860	104