KissMeData/026910/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191300	22087403	1879	1879	1879	1879	63
3	20250304	191200	22087403	1879	1879	1879	1879	0
4	20250304	191100	22087403	1879	1879	1879	1879	0
5	20250304	191000	22087403	1879	1879	1879	1879	0
6	20250304	190900	22087403	1879	1879	1879	1879	0
7	20250304	190800	22087403	1879	1879	1879	1879	0
8	20250304	190700	22087403	1879	1879	1879	1879	0
9	20250304	190600	22087403	1879	1879	1879	1879	0
10	20250304	190500	22087403	1879	1879	1879	1879	0
11	20250304	190400	22087403	1879	1879	1879	1879	0
12	20250304	190300	22087403	1879	1879	1879	1879	0
13	20250304	190200	22087403	1879	1879	1879	1879	0
14	20250304	190100	22087403	1879	1879	1879	1879	0
15	20250304	190000	22087403	1879	1879	1879	1879	0
16	20250304	185900	22087403	1879	1879	1879	1879	0
17	20250304	185800	22087403	1879	1879	1879	1879	0
18	20250304	185700	22087403	1879	1879	1879	1879	0
19	20250304	185600	22087403	1879	1879	1879	1879	0
20	20250304	185500	22087403	1879	1879	1879	1879	0
21	20250304	185400	22087403	1879	1879	1879	1879	0
22	20250304	185300	22087403	1879	1879	1879	1879	0
23	20250304	185200	22087403	1879	1879	1879	1879	0
24	20250304	185100	22087403	1879	1879	1879	1879	0
25	20250304	185000	22087403	1879	1879	1879	1879	0
26	20250304	184900	22087403	1879	1879	1879	1879	0
27	20250304	184800	22087403	1879	1879	1879	1879	0
28	20250304	184700	22087403	1879	1879	1879	1879	0
29	20250304	184600	22087403	1879	1879	1879	1879	0
30	20250304	184500	22087403	1879	1879	1879	1879	0
31	20250304	184400	22087403	1879	1879	1879	1879	0
32	20250304	184300	22087403	1879	1879	1879	1879	63
33	20250304	184200	22087403	1879	1879	1879	1879	0
34	20250304	184100	22087403	1879	1879	1879	1879	0
35	20250304	184000	22087403	1879	1879	1879	1879	0
36	20250304	183900	22087403	1879	1879	1879	1879	0
37	20250304	183800	22087403	1879	1879	1879	1879	0
38	20250304	183700	22087403	1879	1879	1879	1879	0
39	20250304	183600	22087403	1879	1879	1879	1879	0
40	20250304	183500	22087403	1879	1879	1879	1879	0
41	20250304	183400	22087403	1879	1879	1879	1879	0
42	20250304	183300	22087403	1879	1879	1879	1879	0
43	20250304	183200	22087403	1879	1879	1879	1879	0
44	20250304	183100	22087403	1879	1879	1879	1879	0
45	20250304	183000	22087403	1879	1879	1879	1879	0
46	20250304	182900	22087403	1879	1879	1879	1879	0
47	20250304	182800	22087403	1879	1879	1879	1879	0
48	20250304	182700	22087403	1879	1879	1879	1879	0
49	20250304	182600	22087403	1879	1879	1879	1879	0
50	20250304	182500	22087403	1879	1879	1879	1879	0
51	20250304	182400	22087403	1879	1879	1879	1879	0
52	20250304	182300	22087403	1879	1879	1879	1879	0
53	20250304	182200	22087403	1879	1879	1879	1879	0
54	20250304	182100	22087403	1879	1879	1879	1879	0
55	20250304	182000	22087403	1879	1879	1879	1879	0
56	20250304	181900	22087403	1879	1879	1879	1879	0
57	20250304	181800	22087403	1879	1879	1879	1879	0
58	20250304	181700	22087403	1879	1879	1879	1879	0
59	20250304	181600	22087403	1879	1879	1879	1879	0
60	20250304	181500	22087403	1879	1879	1879	1879	0
61	20250304	181400	22087403	1879	1879	1879	1879	0
62	20250304	181300	22087403	1879	1879	1879	1879	63
63	20250304	181200	22087403	1879	1879	1879	1879	0
64	20250304	181100	22087403	1879	1879	1879	1879	0
65	20250304	181000	22087403	1879	1879	1879	1879	0
66	20250304	180900	22087403	1879	1879	1879	1879	0
67	20250304	180800	22087403	1879	1879	1879	1879	0
68	20250304	180700	22087403	1879	1879	1879	1879	0
69	20250304	180600	22087403	1879	1879	1879	1879	0
70	20250304	180500	22087403	1879	1879	1879	1879	0
71	20250304	180400	22087403	1879	1879	1879	1879	0
72	20250304	180300	22087403	1879	1879	1879	1879	0
73	20250304	180200	22087403	1879	1879	1879	1879	0
74	20250304	180100	22087403	1879	1879	1879	1879	0
75	20250304	180000	22087403	1879	1879	1879	1879	0
76	20250304	175900	22087403	1879	1879	1879	1879	0
77	20250304	175800	22087403	1879	1879	1879	1879	0
78	20250304	175700	22087403	1879	1879	1879	1879	0
79	20250304	175600	22087403	1879	1879	1879	1879	0
80	20250304	175500	22087403	1879	1879	1879	1879	0
81	20250304	175400	22087403	1879	1879	1879	1879	0
82	20250304	175300	22087403	1879	1879	1879	1879	0
83	20250304	175200	22087403	1879	1879	1879	1879	0
84	20250304	175100	22087403	1879	1879	1879	1879	0
85	20250304	175000	22087403	1879	1879	1879	1879	0
86	20250304	174900	22087403	1879	1879	1879	1879	0
87	20250304	174800	22087403	1879	1879	1879	1879	0
88	20250304	174700	22087403	1879	1879	1879	1879	0
89	20250304	174600	22087403	1879	1879	1879	1879	0
90	20250304	174500	22087403	1879	1879	1879	1879	0
91	20250304	174400	22087403	1879	1879	1879	1879	0
92	20250304	174300	22087403	1879	1879	1879	1879	63
93	20250304	174200	22087403	1879	1879	1879	1879	0
94	20250304	174100	22087403	1879	1879	1879	1879	0
95	20250304	174000	22087403	1879	1879	1879	1879	0
96	20250304	173900	22087403	1879	1879	1879	1879	0
97	20250304	173800	22087403	1879	1879	1879	1879	0
98	20250304	173700	22087403	1879	1879	1879	1879	0
99	20250304	173600	22087403	1879	1879	1879	1879	0
100	20250304	173500	22087403	1879	1879	1879	1879	0
101	20250304	173400	22087403	1879	1879	1879	1879	0
102	20250304	173300	22087403	1879	1879	1879	1879	0
103	20250304	173200	22087403	1879	1879	1879	1879	0
104	20250304	173100	22087403	1879	1879	1879	1879	0
105	20250304	173000	22087403	1879	1879	1879	1879	0
106	20250304	172900	22087403	1879	1879	1879	1879	0
107	20250304	172800	22087403	1879	1879	1879	1879	0
108	20250304	172700	22087403	1879	1879	1879	1879	0
109	20250304	172600	22087403	1879	1879	1879	1879	0
110	20250304	172500	22087403	1879	1879	1879	1879	0
111	20250304	172400	22087403	1879	1879	1879	1879	0
112	20250304	172300	22087403	1879	1879	1879	1879	0
113	20250304	172200	22087403	1879	1879	1879	1879	0
114	20250304	172100	22087403	1879	1879	1879	1879	0
115	20250304	172000	22087403	1879	1879	1879	1879	0
116	20250304	171900	22087403	1879	1879	1879	1879	0
117	20250304	171800	22087403	1879	1879	1879	1879	0
118	20250304	171700	22087403	1879	1879	1879	1879	0
119	20250304	171600	22087403	1879	1879	1879	1879	0
120	20250304	171500	22087403	1879	1879	1879	1879	0
121	20250304	171400	22087403	1879	1879	1879	1879	0
122	20250304	171300	22087403	1879	1879	1879	1879	63
123	20250304	171200	22087403	1879	1879	1879	1879	0
124	20250304	171100	22087403	1879	1879	1879	1879	0
125	20250304	171000	22087403	1879	1879	1879	1879	0
126	20250304	170900	22087403	1879	1879	1879	1879	0
127	20250304	170800	22087403	1879	1879	1879	1879	0
128	20250304	170700	22087403	1879	1879	1879	1879	0
129	20250304	170600	22087403	1879	1879	1879	1879	0
130	20250304	170500	22087403	1879	1879	1879	1879	0
131	20250304	170400	22087403	1879	1879	1879	1879	0
132	20250304	170300	22087403	1879	1879	1879	1879	0
133	20250304	170200	22087403	1879	1879	1879	1879	0
134	20250304	170100	22087403	1879	1879	1879	1879	0
135	20250304	170000	22087403	1879	1879	1879	1879	0
136	20250304	165900	22087403	1879	1879	1879	1879	0
137	20250304	165800	22087403	1879	1879	1879	1879	0
138	20250304	165700	22087403	1879	1879	1879	1879	0
139	20250304	165600	22087403	1879	1879	1879	1879	0
140	20250304	165500	22087403	1879	1879	1879	1879	0
141	20250304	165400	22087403	1879	1879	1879	1879	0
142	20250304	165300	22087403	1879	1879	1879	1879	0
143	20250304	165200	22087403	1879	1879	1879	1879	0
144	20250304	165100	22087403	1879	1879	1879	1879	0
145	20250304	165000	22087403	1879	1879	1879	1879	0
146	20250304	164900	22087403	1879	1879	1879	1879	0
147	20250304	164800	22087403	1879	1879	1879	1879	0
148	20250304	164700	22087403	1879	1879	1879	1879	0
149	20250304	164600	22087403	1879	1879	1879	1879	0
150	20250304	164500	22087403	1879	1879	1879	1879	0
151	20250304	164400	22087403	1879	1879	1879	1879	0
152	20250304	164300	22087403	1879	1879	1879	1879	63
153	20250304	164200	22087403	1879	1879	1879	1879	0
154	20250304	164100	22087403	1879	1879	1879	1879	0
155	20250304	164000	22087403	1879	1879	1879	1879	0
156	20250304	163900	22087403	1879	1879	1879	1879	0
157	20250304	163800	22087403	1879	1879	1879	1879	0
158	20250304	163700	22087403	1879	1879	1879	1879	0
159	20250304	163600	22087403	1879	1879	1879	1879	0
160	20250304	163500	22087403	1879	1879	1879	1879	0
161	20250304	163400	22087403	1879	1879	1879	1879	0
162	20250304	163300	22087403	1879	1879	1879	1879	0
163	20250304	163200	22087403	1879	1879	1879	1879	0
164	20250304	163100	22087403	1879	1879	1879	1879	0
165	20250304	163000	22087403	1879	1879	1879	1879	0
166	20250304	162900	22087403	1879	1879	1879	1879	0
167	20250304	162800	22087403	1879	1879	1879	1879	0
168	20250304	162700	22087403	1879	1879	1879	1879	0
169	20250304	162600	22087403	1879	1879	1879	1879	0
170	20250304	162500	22087403	1879	1879	1879	1879	0
171	20250304	162400	22087403	1879	1879	1879	1879	0
172	20250304	162300	22087403	1879	1879	1879	1879	0
173	20250304	162200	22087403	1879	1879	1879	1879	0
174	20250304	162100	22087403	1879	1879	1879	1879	0
175	20250304	162000	22087403	1879	1879	1879	1879	0
176	20250304	161900	22087403	1879	1879	1879	1879	0
177	20250304	161800	22087403	1879	1879	1879	1879	0
178	20250304	161700	22087403	1879	1879	1879	1879	0
179	20250304	161600	22087403	1879	1879	1879	1879	0
180	20250304	161500	22087403	1879	1879	1879	1879	0
181	20250304	161400	22087403	1879	1879	1879	1879	0
182	20250304	161300	22087403	1879	1879	1879	1879	63
183	20250304	161200	22087403	1879	1879	1879	1879	0
184	20250304	161100	22087403	1879	1879	1879	1879	0
185	20250304	161000	22087403	1879	1879	1879	1879	0
186	20250304	160900	22087403	1879	1879	1879	1879	0
187	20250304	160800	22087403	1879	1879	1879	1879	0
188	20250304	160700	22087403	1879	1879	1879	1879	0
189	20250304	160600	22087403	1879	1879	1879	1879	0
190	20250304	160500	22087403	1879	1879	1879	1879	0
191	20250304	160400	22087403	1879	1879	1879	1879	0
192	20250304	160300	22087403	1879	1879	1879	1879	0
193	20250304	160200	22087403	1879	1879	1879	1879	0
194	20250304	160100	22087403	1879	1879	1879	1879	0
195	20250304	160000	22087403	1879	1879	1879	1879	0
196	20250304	155900	22087403	1879	1879	1879	1879	0
197	20250304	155800	22087403	1879	1879	1879	1879	0
198	20250304	155700	22087403	1879	1879	1879	1879	0
199	20250304	155600	22087403	1879	1879	1879	1879	0
200	20250304	155500	22087403	1879	1879	1879	1879	0
201	20250304	155400	22087403	1879	1879	1879	1879	0
202	20250304	155300	22087403	1879	1879	1879	1879	0
203	20250304	155200	22087403	1879	1879	1879	1879	0
204	20250304	155100	22087403	1879	1879	1879	1879	0
205	20250304	155000	22087403	1879	1879	1879	1879	0
206	20250304	154900	22087403	1879	1879	1879	1879	0
207	20250304	154800	22087403	1879	1879	1879	1879	0
208	20250304	154700	22087403	1879	1879	1879	1879	0
209	20250304	154600	22087403	1879	1879	1879	1879	0
210	20250304	154500	22087403	1879	1879	1879	1879	0
211	20250304	154400	22087403	1879	1879	1879	1879	0
212	20250304	154300	22087403	1879	1879	1879	1879	63
213	20250304	154200	22087403	1879	1879	1879	1879	0
214	20250304	154100	22087403	1879	1879	1879	1879	0
215	20250304	154000	22087403	1879	1879	1879	1879	0
216	20250304	153900	22087403	1879	1879	1879	1879	0
217	20250304	153800	22087403	1879	1879	1879	1879	0
218	20250304	153700	22087403	1879	1879	1879	1879	0
219	20250304	153600	22087403	1879	1879	1879	1879	0
220	20250304	153500	22087403	1879	1879	1879	1879	0
221	20250304	153400	22087403	1879	1879	1879	1879	0
222	20250304	153300	22087403	1879	1879	1879	1879	0
223	20250304	153200	22087403	1879	1879	1879	1879	0
224	20250304	153100	22087403	1879	1879	1879	1879	0
225	20250304	153000	22087403	1879	1879	1879	1879	63
226	20250304	152900	21969026	1879	1879	1879	1879	0
227	20250304	152800	21969026	1879	1879	1879	1879	0
228	20250304	152700	21969026	1879	1879	1879	1879	0
229	20250304	152600	21969026	1879	1879	1879	1879	0
230	20250304	152500	21969026	1879	1879	1879	1879	0
231	20250304	152400	21969026	1879	1879	1879	1879	0
232	20250304	152300	21969026	1879	1879	1879	1879	0
233	20250304	152200	21969026	1879	1879	1879	1879	0
234	20250304	152100	21969026	1879	1879	1879	1879	0
235	20250304	152000	21969026	1879	1879	1879	1879	0
236	20250304	151900	21969026	1879	1879	1879	1879	0
237	20250304	151800	21969026	1879	1889	1889	1879	1619
238	20250304	151700	18921518	1890	1890	1890	1890	0
239	20250304	151600	18921518	1890	1890	1890	1890	0
240	20250304	151500	18921518	1890	1890	1890	1890	0
241	20250304	151400	18921518	1890	1890	1890	1890	0
242	20250304	151300	18921518	1890	1890	1890	1890	0
243	20250304	151200	18921518	1890	1890	1890	1890	0
244	20250304	151100	18921518	1890	1890	1890	1890	0
245	20250304	151000	18921518	1890	1890	1890	1890	0
246	20250304	150900	18921518	1890	1890	1890	1890	0
247	20250304	150800	18921518	1890	1890	1890	1890	0
248	20250304	150700	18921518	1890	1890	1890	1890	0
249	20250304	150600	18921518	1890	1890	1890	1890	0
250	20250304	150500	18921518	1890	1890	1890	1890	0
251	20250304	150400	18921518	1890	1890	1890	1890	0
252	20250304	150300	18921518	1890	1890	1890	1890	2
253	20250304	150200	18917738	1890	1890	1890	1890	0
254	20250304	150100	18917738	1890	1890	1890	1890	0
255	20250304	150000	18917738	1890	1890	1890	1890	444
256	20250304	145900	18078578	1888	1888	1888	1888	0
257	20250304	145800	18078578	1888	1888	1888	1888	0
258	20250304	145700	18078578	1888	1888	1888	1888	0
259	20250304	145600	18078578	1888	1888	1888	1888	0
260	20250304	145500	18078578	1888	1888	1888	1888	0
261	20250304	145400	18078578	1888	1888	1888	1888	0
262	20250304	145300	18078578	1888	1888	1888	1888	0
263	20250304	145200	18078578	1888	1888	1888	1888	0
264	20250304	145100	18078578	1888	1888	1888	1888	0
265	20250304	145000	18078578	1888	1888	1888	1888	0
266	20250304	144900	18078578	1888	1888	1888	1888	0
267	20250304	144800	18078578	1888	1888	1888	1888	0
268	20250304	144700	18078578	1888	1888	1888	1888	0
269	20250304	144600	18078578	1888	1888	1888	1888	0
270	20250304	144500	18078578	1888	1888	1888	1888	0
271	20250304	144400	18078578	1888	1888	1888	1888	0
272	20250304	144300	18078578	1888	1888	1888	1888	0
273	20250304	144200	18078578	1888	1889	1889	1888	99
274	20250304	144100	17891628	1898	1898	1898	1898	0
275	20250304	144000	17891628	1898	1898	1898	1898	0
276	20250304	143900	17891628	1898	1898	1898	1898	0
277	20250304	143800	17891628	1898	1898	1898	1898	0
278	20250304	143700	17891628	1898	1898	1898	1898	0
279	20250304	143600	17891628	1898	1898	1898	1898	0
280	20250304	143500	17891628	1898	1898	1898	1898	0
281	20250304	143400	17891628	1898	1898	1898	1898	0
282	20250304	143300	17891628	1898	1898	1898	1898	0
283	20250304	143200	17891628	1898	1898	1898	1898	0
284	20250304	143100	17891628	1898	1898	1898	1898	0
285	20250304	143000	17891628	1898	1898	1898	1898	0
286	20250304	142900	17891628	1898	1898	1898	1898	0
287	20250304	142800	17891628	1898	1898	1898	1898	0
288	20250304	142700	17891628	1898	1898	1898	1898	0
289	20250304	142600	17891628	1898	1898	1898	1898	0
290	20250304	142500	17891628	1898	1898	1898	1898	0
291	20250304	142400	17891628	1898	1898	1898	1898	0
292	20250304	142300	17891628	1898	1898	1898	1898	0
293	20250304	142200	17891628	1898	1898	1898	1898	0
294	20250304	142100	17891628	1898	1898	1898	1898	0
295	20250304	142000	17891628	1898	1898	1898	1898	0
296	20250304	141900	17891628	1898	1898	1898	1898	0
297	20250304	141800	17891628	1898	1898	1898	1898	0
298	20250304	141700	17891628	1898	1898	1898	1898	0
299	20250304	141600	17891628	1898	1898	1898	1898	0
300	20250304	141500	17891628	1898	1898	1898	1898	0
301	20250304	141400	17891628	1898	1898	1898	1898	0
302	20250304	141300	17891628	1898	1898	1898	1898	0
303	20250304	141200	17891628	1898	1898	1898	1898	0
304	20250304	141100	17891628	1898	1898	1898	1898	0
305	20250304	141000	17891628	1898	1898	1898	1898	0
306	20250304	140900	17891628	1898	1898	1898	1898	0
307	20250304	140800	17891628	1898	1898	1898	1898	0
308	20250304	140700	17891628	1898	1898	1898	1898	0
309	20250304	140600	17891628	1898	1898	1898	1898	0
310	20250304	140500	17891628	1898	1898	1898	1898	0
311	20250304	140400	17891628	1898	1898	1898	1898	0
312	20250304	140300	17891628	1898	1898	1898	1898	0
313	20250304	140200	17891628	1898	1898	1898	1898	0
314	20250304	140100	17891628	1898	1898	1898	1898	0
315	20250304	140000	17891628	1898	1898	1898	1898	0
316	20250304	135900	17891628	1898	1898	1898	1898	0
317	20250304	135800	17891628	1898	1898	1898	1898	0
318	20250304	135700	17891628	1898	1898	1898	1898	0
319	20250304	135600	17891628	1898	1898	1898	1898	0
320	20250304	135500	17891628	1898	1898	1898	1898	0
321	20250304	135400	17891628	1898	1898	1898	1898	0
322	20250304	135300	17891628	1898	1898	1898	1898	0
323	20250304	135200	17891628	1898	1898	1898	1898	0
324	20250304	135100	17891628	1898	1898	1898	1898	0
325	20250304	135000	17891628	1898	1898	1898	1898	0
326	20250304	134900	17891628	1898	1898	1898	1898	0
327	20250304	134800	17891628	1898	1898	1898	1898	0
328	20250304	134700	17891628	1898	1898	1898	1898	0
329	20250304	134600	17891628	1898	1898	1898	1898	0
330	20250304	134500	17891628	1898	1898	1898	1898	0
331	20250304	134400	17891628	1898	1898	1898	1898	0
332	20250304	134300	17891628	1898	1898	1898	1898	0
333	20250304	134200	17891628	1898	1898	1898	1898	0
334	20250304	134100	17891628	1898	1898	1898	1898	0
335	20250304	134000	17891628	1898	1898	1898	1898	0
336	20250304	133900	17891628	1898	1898	1898	1898	0
337	20250304	133800	17891628	1898	1898	1898	1898	0
338	20250304	133700	17891628	1898	1898	1898	1898	0
339	20250304	133600	17891628	1898	1898	1898	1898	0
340	20250304	133500	17891628	1898	1898	1898	1898	0
341	20250304	133400	17891628	1898	1898	1898	1898	0
342	20250304	133300	17891628	1898	1898	1898	1898	0
343	20250304	133200	17891628	1898	1898	1898	1898	0
344	20250304	133100	17891628	1898	1898	1898	1898	0
345	20250304	133000	17891628	1898	1898	1898	1898	0
346	20250304	132900	17891628	1898	1898	1898	1898	0
347	20250304	132800	17891628	1898	1898	1898	1898	0
348	20250304	132700	17891628	1898	1898	1898	1898	0
349	20250304	132600	17891628	1898	1898	1898	1898	0
350	20250304	132500	17891628	1898	1898	1898	1898	0
351	20250304	132400	17891628	1898	1898	1898	1898	0
352	20250304	132300	17891628	1898	1898	1898	1898	0
353	20250304	132200	17891628	1898	1898	1898	1898	0
354	20250304	132100	17891628	1898	1898	1898	1898	0
355	20250304	132000	17891628	1898	1898	1898	1898	0
356	20250304	131900	17891628	1898	1898	1898	1898	0
357	20250304	131800	17891628	1898	1898	1898	1898	0
358	20250304	131700	17891628	1898	1898	1898	1898	0
359	20250304	131600	17891628	1898	1898	1898	1898	0
360	20250304	131500	17891628	1898	1898	1898	1898	0
361	20250304	131400	17891628	1898	1898	1898	1898	0
362	20250304	131300	17891628	1898	1898	1898	1898	0
363	20250304	131200	17891628	1898	1898	1898	1898	0
364	20250304	131100	17891628	1898	1898	1898	1898	0
365	20250304	131000	17891628	1898	1898	1898	1898	0
366	20250304	130900	17891628	1898	1898	1898	1898	0
367	20250304	130800	17891628	1898	1898	1898	1898	0
368	20250304	130700	17891628	1898	1898	1898	1898	0
369	20250304	130600	17891628	1898	1898	1898	1898	0
370	20250304	130500	17891628	1898	1898	1898	1898	0
371	20250304	130400	17891628	1898	1898	1898	1898	0
372	20250304	130300	17891628	1898	1898	1898	1898	4
373	20250304	130200	17884036	1890	1890	1890	1890	0
374	20250304	130100	17884036	1890	1890	1890	1890	0
375	20250304	130000	17884036	1890	1890	1890	1890	0
376	20250304	125900	17884036	1890	1890	1890	1890	0
377	20250304	125800	17884036	1890	1890	1890	1890	100
378	20250304	125700	17695036	1899	1899	1899	1899	0
379	20250304	125600	17695036	1899	1899	1899	1899	0
380	20250304	125500	17695036	1899	1899	1899	1899	0
381	20250304	125400	17695036	1899	1899	1899	1899	0
382	20250304	125300	17695036	1899	1899	1899	1899	0
383	20250304	125200	17695036	1899	1899	1899	1899	0
384	20250304	125100	17695036	1899	1899	1899	1899	0
385	20250304	125000	17695036	1899	1899	1899	1899	0
386	20250304	124900	17695036	1899	1899	1899	1899	0
387	20250304	124800	17695036	1899	1899	1899	1899	0
388	20250304	124700	17695036	1899	1899	1899	1899	0
389	20250304	124600	17695036	1899	1899	1899	1899	0
390	20250304	124500	17695036	1899	1899	1899	1899	0
391	20250304	124400	17695036	1899	1899	1899	1899	0
392	20250304	124300	17695036	1899	1899	1899	1899	0
393	20250304	124200	17695036	1899	1899	1899	1899	0
394	20250304	124100	17695036	1899	1899	1899	1899	0
395	20250304	124000	17695036	1899	1899	1899	1899	0
396	20250304	123900	17695036	1899	1899	1899	1899	0
397	20250304	123800	17695036	1899	1899	1899	1899	0
398	20250304	123700	17695036	1899	1899	1899	1899	0
399	20250304	123600	17695036	1899	1899	1899	1899	0
400	20250304	123500	17695036	1899	1899	1899	1899	0
401	20250304	123400	17695036	1899	1899	1899	1899	0
402	20250304	123300	17695036	1899	1899	1899	1899	0
403	20250304	123200	17695036	1899	1899	1899	1899	0
404	20250304	123100	17695036	1899	1899	1899	1899	0
405	20250304	123000	17695036	1899	1899	1899	1899	0
406	20250304	122900	17695036	1899	1899	1899	1899	0
407	20250304	122800	17695036	1899	1899	1899	1899	0
408	20250304	122700	17695036	1899	1899	1899	1899	0
409	20250304	122600	17695036	1899	1899	1899	1899	2
410	20250304	122500	17691238	1888	1888	1888	1888	0
411	20250304	122400	17691238	1888	1888	1888	1888	0
412	20250304	122300	17691238	1888	1888	1888	1888	0
413	20250304	122200	17691238	1888	1888	1888	1888	0
414	20250304	122100	17691238	1888	1888	1888	1888	0
415	20250304	122000	17691238	1888	1888	1888	1888	0
416	20250304	121900	17691238	1888	1888	1888	1888	0
417	20250304	121800	17691238	1888	1888	1888	1888	0
418	20250304	121700	17691238	1888	1888	1888	1888	0
419	20250304	121600	17691238	1888	1888	1888	1888	0
420	20250304	121500	17691238	1888	1888	1888	1888	0
421	20250304	121400	17691238	1888	1888	1888	1888	0
422	20250304	121300	17691238	1888	1888	1888	1888	0
423	20250304	121200	17691238	1888	1888	1888	1888	0
424	20250304	121100	17691238	1888	1888	1888	1888	0
425	20250304	121000	17691238	1888	1888	1888	1888	0
426	20250304	120900	17691238	1888	1888	1888	1888	0
427	20250304	120800	17691238	1888	1888	1888	1888	0
428	20250304	120700	17691238	1888	1888	1888	1888	0
429	20250304	120600	17691238	1888	1888	1888	1888	0
430	20250304	120500	17691238	1888	1888	1888	1888	0
431	20250304	120400	17691238	1888	1888	1888	1888	0
432	20250304	120300	17691238	1888	1888	1888	1888	0
433	20250304	120200	17691238	1888	1888	1888	1888	0
434	20250304	120100	17691238	1888	1888	1888	1888	0
435	20250304	120000	17691238	1888	1888	1888	1888	0
436	20250304	115900	17691238	1888	1888	1888	1888	0
437	20250304	115800	17691238	1888	1888	1888	1888	0
438	20250304	115700	17691238	1888	1888	1888	1888	0
439	20250304	115600	17691238	1888	1888	1888	1888	0
440	20250304	115500	17691238	1888	1888	1888	1888	0
441	20250304	115400	17691238	1888	1888	1888	1888	0
442	20250304	115300	17691238	1888	1888	1888	1888	0
443	20250304	115200	17691238	1888	1888	1888	1888	0
444	20250304	115100	17691238	1888	1888	1888	1888	0
445	20250304	115000	17691238	1888	1888	1888	1888	0
446	20250304	114900	17691238	1888	1888	1888	1888	0
447	20250304	114800	17691238	1888	1888	1888	1888	0
448	20250304	114700	17691238	1888	1888	1888	1888	0
449	20250304	114600	17691238	1888	1888	1888	1888	0
450	20250304	114500	17691238	1888	1888	1888	1888	0
451	20250304	114400	17691238	1888	1888	1888	1888	0
452	20250304	114300	17691238	1888	1888	1888	1888	0
453	20250304	114200	17691238	1888	1888	1888	1888	0
454	20250304	114100	17691238	1888	1888	1888	1888	0
455	20250304	114000	17691238	1888	1888	1888	1888	399
456	20250304	113900	16937926	1888	1888	1888	1888	0
457	20250304	113800	16937926	1888	1888	1888	1888	0
458	20250304	113700	16937926	1888	1888	1888	1888	0
459	20250304	113600	16937926	1888	1888	1888	1888	0
460	20250304	113500	16937926	1888	1888	1888	1888	0
461	20250304	113400	16937926	1888	1888	1888	1888	0
462	20250304	113300	16937926	1888	1888	1888	1888	0
463	20250304	113200	16937926	1888	1888	1888	1888	0
464	20250304	113100	16937926	1888	1888	1888	1888	0
465	20250304	113000	16937926	1888	1888	1888	1888	0
466	20250304	112900	16937926	1888	1888	1888	1888	0
467	20250304	112800	16937926	1888	1888	1888	1888	0
468	20250304	112700	16937926	1888	1888	1888	1888	0
469	20250304	112600	16937926	1888	1888	1888	1888	0
470	20250304	112500	16937926	1888	1888	1888	1888	0
471	20250304	112400	16937926	1888	1888	1888	1888	0
472	20250304	112300	16937926	1888	1888	1888	1888	0
473	20250304	112200	16937926	1888	1888	1888	1888	0
474	20250304	112100	16937926	1888	1888	1888	1888	0
475	20250304	112000	16937926	1888	1888	1888	1888	0
476	20250304	111900	16937926	1888	1888	1888	1888	0
477	20250304	111800	16937926	1888	1888	1888	1888	0
478	20250304	111700	16937926	1888	1888	1888	1888	0
479	20250304	111600	16937926	1888	1888	1888	1888	0
480	20250304	111500	16937926	1888	1888	1888	1888	0
481	20250304	111400	16937926	1888	1888	1888	1888	0
482	20250304	111300	16937926	1888	1888	1888	1888	0
483	20250304	111200	16937926	1888	1895	1895	1888	200
484	20250304	111100	16560299	1888	1888	1888	1888	0
485	20250304	111000	16560299	1888	1888	1888	1888	0
486	20250304	110900	16560299	1888	1888	1888	1888	0
487	20250304	110800	16560299	1888	1888	1888	1888	0
488	20250304	110700	16560299	1888	1888	1888	1888	0
489	20250304	110600	16560299	1888	1888	1888	1888	0
490	20250304	110500	16560299	1888	1888	1888	1888	0
491	20250304	110400	16560299	1888	1888	1888	1888	0
492	20250304	110300	16560299	1888	1888	1888	1888	0
493	20250304	110200	16560299	1888	1888	1888	1888	0
494	20250304	110100	16560299	1888	1888	1888	1888	0
495	20250304	110000	16560299	1888	1888	1888	1888	0
496	20250304	105900	16560299	1888	1888	1888	1888	0
497	20250304	105800	16560299	1888	1888	1888	1888	0
498	20250304	105700	16560299	1888	1888	1888	1888	0
499	20250304	105600	16560299	1888	1888	1888	1888	0
500	20250304	105500	16560299	1888	1888	1888	1888	0
501	20250304	105400	16560299	1888	1888	1888	1888	0
502	20250304	105300	16560299	1888	1888	1888	1888	0
503	20250304	105200	16560299	1888	1888	1888	1888	0
504	20250304	105100	16560299	1888	1888	1888	1888	0
505	20250304	105000	16560299	1888	1888	1888	1888	0
506	20250304	104900	16560299	1888	1888	1888	1888	0
507	20250304	104800	16560299	1888	1888	1888	1888	0
508	20250304	104700	16560299	1888	1888	1888	1888	0
509	20250304	104600	16560299	1888	1888	1888	1888	10
510	20250304	104500	16541419	1888	1888	1888	1888	0
511	20250304	104400	16541419	1888	1888	1888	1888	0
512	20250304	104300	16541419	1888	1888	1888	1888	0
513	20250304	104200	16541419	1888	1888	1888	1888	0
514	20250304	104100	16541419	1888	1888	1888	1888	0
515	20250304	104000	16541419	1888	1888	1888	1888	0
516	20250304	103900	16541419	1888	1888	1888	1888	0
517	20250304	103800	16541419	1888	1888	1888	1888	0
518	20250304	103700	16541419	1888	1888	1888	1888	0
519	20250304	103600	16541419	1888	1888	1888	1888	0
520	20250304	103500	16541419	1888	1888	1888	1888	0
521	20250304	103400	16541419	1888	1888	1888	1888	0
522	20250304	103300	16541419	1888	1888	1888	1888	0
523	20250304	103200	16541419	1888	1888	1888	1888	0
524	20250304	103100	16541419	1888	1888	1888	1888	0
525	20250304	103000	16541419	1888	1888	1888	1888	0
526	20250304	102900	16541419	1888	1888	1888	1888	0
527	20250304	102800	16541419	1888	1888	1888	1888	0
528	20250304	102700	16541419	1888	1888	1888	1888	0
529	20250304	102600	16541419	1888	1892	1892	1888	1092
530	20250304	102500	14476523	1902	1902	1902	1902	0
531	20250304	102400	14476523	1902	1902	1902	1902	0
532	20250304	102300	14476523	1902	1902	1902	1902	0
533	20250304	102200	14476523	1902	1902	1902	1902	0
534	20250304	102100	14476523	1902	1902	1902	1902	0
535	20250304	102000	14476523	1902	1902	1902	1902	0
536	20250304	101900	14476523	1902	1902	1902	1902	0
537	20250304	101800	14476523	1902	1902	1902	1902	0
538	20250304	101700	14476523	1902	1902	1902	1902	0
539	20250304	101600	14476523	1902	1902	1902	1902	0
540	20250304	101500	14476523	1902	1902	1902	1902	0
541	20250304	101400	14476523	1902	1902	1902	1902	0
542	20250304	101300	14476523	1902	1902	1902	1902	0
543	20250304	101200	14476523	1902	1902	1902	1902	0
544	20250304	101100	14476523	1902	1902	1902	1902	0
545	20250304	101000	14476523	1902	1902	1902	1902	0
546	20250304	100900	14476523	1902	1902	1902	1902	0
547	20250304	100800	14476523	1902	1902	1902	1902	0
548	20250304	100700	14476523	1902	1902	1902	1902	0
549	20250304	100600	14476523	1902	1902	1902	1902	0
550	20250304	100500	14476523	1902	1902	1902	1902	0
551	20250304	100400	14476523	1902	1902	1902	1902	0
552	20250304	100300	14476523	1902	1902	1902	1902	0
553	20250304	100200	14476523	1902	1902	1902	1902	0
554	20250304	100100	14476523	1902	1902	1902	1902	0
555	20250304	100000	14476523	1902	1902	1902	1902	0
556	20250304	095900	14476523	1902	1902	1902	1902	0
557	20250304	095800	14476523	1902	1902	1902	1902	0
558	20250304	095700	14476523	1902	1902	1902	1902	0
559	20250304	095600	14476523	1902	1902	1902	1902	0
560	20250304	095500	14476523	1902	1902	1902	1902	1
561	20250304	095400	14474621	1902	1902	1902	1902	0
562	20250304	095300	14474621	1902	1902	1902	1902	0
563	20250304	095200	14474621	1902	1902	1902	1902	0
564	20250304	095100	14474621	1902	1902	1902	1902	0
565	20250304	095000	14474621	1902	1902	1902	1902	0
566	20250304	094900	14474621	1902	1902	1902	1902	0
567	20250304	094800	14474621	1902	1902	1902	1902	0
568	20250304	094700	14474621	1902	1902	1902	1902	0
569	20250304	094600	14474621	1902	1902	1902	1902	0
570	20250304	094500	14474621	1902	1902	1902	1902	0
571	20250304	094400	14474621	1902	1902	1902	1902	0
572	20250304	094300	14474621	1902	1902	1902	1902	0
573	20250304	094200	14474621	1902	1902	1902	1902	0
574	20250304	094100	14474621	1902	1902	1902	1902	0
575	20250304	094000	14474621	1902	1902	1902	1902	0
576	20250304	093900	14474621	1902	1902	1902	1902	0
577	20250304	093800	14474621	1902	1902	1902	1902	0
578	20250304	093700	14474621	1902	1902	1902	1902	0
579	20250304	093600	14474621	1902	1902	1902	1902	0
580	20250304	093500	14474621	1902	1902	1902	1902	0
581	20250304	093400	14474621	1902	1902	1902	1902	0
582	20250304	093300	14474621	1902	1902	1902	1902	0
583	20250304	093200	14474621	1902	1902	1902	1902	0
584	20250304	093100	14474621	1902	1902	1902	1902	0
585	20250304	093000	14474621	1902	1902	1902	1902	0
586	20250304	092900	14474621	1902	1902	1902	1902	0
587	20250304	092800	14474621	1902	1902	1902	1902	1
588	20250304	092700	14472719	1875	1875	1875	1875	0
589	20250304	092600	14472719	1875	1875	1875	1875	0
590	20250304	092500	14472719	1875	1875	1875	1875	0
591	20250304	092400	14472719	1875	1875	1875	1875	0
592	20250304	092300	14472719	1875	1875	1875	1875	0
593	20250304	092200	14472719	1875	1875	1875	1875	0
594	20250304	092100	14472719	1875	1875	1875	1875	0
595	20250304	092000	14472719	1875	1875	1875	1875	0
596	20250304	091900	14472719	1875	1875	1875	1875	0
597	20250304	091800	14472719	1875	1893	1893	1875	635
598	20250304	091700	13273011	1893	1894	1894	1893	875
599	20250304	091600	11616628	1902	1902	1902	1902	0
600	20250304	091500	11616628	1902	1902	1902	1902	0
601	20250304	091400	11616628	1902	1902	1902	1902	0
602	20250304	091300	11616628	1902	1902	1902	1902	1
603	20250304	091200	11614726	1893	1893	1893	1893	0
604	20250304	091100	11614726	1893	1893	1893	1893	0
605	20250304	091000	11614726	1893	1893	1893	1893	236
606	20250304	090900	11167978	1890	1892	1892	1890	302
607	20250304	090800	10596966	1892	1892	1892	1892	0
608	20250304	090700	10596966	1892	1893	1893	1892	302
609	20250304	090600	10025474	1893	1893	1893	1893	0
610	20250304	090500	10025474	1893	1893	1893	1893	0
611	20250304	090400	10025474	1893	1893	1893	1893	0
612	20250304	090300	10025474	1893	1893	1893	1893	0
613	20250304	090200	10025474	1893	1900	1900	1893	4528
614	20250304	090100	1441655	1900	1907	1907	1900	321
615	20250304	090000	831720	1912	1912	1912	1912	435