KissMeData/026910/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	191300	7010889	1907	1907	1907	1907	209
3	20250312	191200	7010889	1907	1907	1907	1907	0
4	20250312	191100	7010889	1907	1907	1907	1907	0
5	20250312	191000	7010889	1907	1907	1907	1907	0
6	20250312	190900	7010889	1907	1907	1907	1907	0
7	20250312	190800	7010889	1907	1907	1907	1907	0
8	20250312	190700	7010889	1907	1907	1907	1907	0
9	20250312	190600	7010889	1907	1907	1907	1907	0
10	20250312	190500	7010889	1907	1907	1907	1907	0
11	20250312	190400	7010889	1907	1907	1907	1907	0
12	20250312	190300	7010889	1907	1907	1907	1907	0
13	20250312	190200	7010889	1907	1907	1907	1907	0
14	20250312	190100	7010889	1907	1907	1907	1907	0
15	20250312	190000	7010889	1907	1907	1907	1907	0
16	20250312	185900	7010889	1907	1907	1907	1907	0
17	20250312	185800	7010889	1907	1907	1907	1907	0
18	20250312	185700	7010889	1907	1907	1907	1907	0
19	20250312	185600	7010889	1907	1907	1907	1907	0
20	20250312	185500	7010889	1907	1907	1907	1907	0
21	20250312	185400	7010889	1907	1907	1907	1907	0
22	20250312	185300	7010889	1907	1907	1907	1907	0
23	20250312	185200	7010889	1907	1907	1907	1907	0
24	20250312	185100	7010889	1907	1907	1907	1907	0
25	20250312	185000	7010889	1907	1907	1907	1907	0
26	20250312	184900	7010889	1907	1907	1907	1907	0
27	20250312	184800	7010889	1907	1907	1907	1907	0
28	20250312	184700	7010889	1907	1907	1907	1907	0
29	20250312	184600	7010889	1907	1907	1907	1907	0
30	20250312	184500	7010889	1907	1907	1907	1907	0
31	20250312	184400	7010889	1907	1907	1907	1907	0
32	20250312	184300	7010889	1907	1907	1907	1907	209
33	20250312	184200	7010889	1907	1907	1907	1907	0
34	20250312	184100	7010889	1907	1907	1907	1907	0
35	20250312	184000	7010889	1907	1907	1907	1907	0
36	20250312	183900	7010889	1907	1907	1907	1907	0
37	20250312	183800	7010889	1907	1907	1907	1907	0
38	20250312	183700	7010889	1907	1907	1907	1907	0
39	20250312	183600	7010889	1907	1907	1907	1907	0
40	20250312	183500	7010889	1907	1907	1907	1907	0
41	20250312	183400	7010889	1907	1907	1907	1907	0
42	20250312	183300	7010889	1907	1907	1907	1907	0
43	20250312	183200	7010889	1907	1907	1907	1907	0
44	20250312	183100	7010889	1907	1907	1907	1907	0
45	20250312	183000	7010889	1907	1907	1907	1907	0
46	20250312	182900	7010889	1907	1907	1907	1907	0
47	20250312	182800	7010889	1907	1907	1907	1907	0
48	20250312	182700	7010889	1907	1907	1907	1907	0
49	20250312	182600	7010889	1907	1907	1907	1907	0
50	20250312	182500	7010889	1907	1907	1907	1907	0
51	20250312	182400	7010889	1907	1907	1907	1907	0
52	20250312	182300	7010889	1907	1907	1907	1907	0
53	20250312	182200	7010889	1907	1907	1907	1907	0
54	20250312	182100	7010889	1907	1907	1907	1907	0
55	20250312	182000	7010889	1907	1907	1907	1907	0
56	20250312	181900	7010889	1907	1907	1907	1907	0
57	20250312	181800	7010889	1907	1907	1907	1907	0
58	20250312	181700	7010889	1907	1907	1907	1907	0
59	20250312	181600	7010889	1907	1907	1907	1907	0
60	20250312	181500	7010889	1907	1907	1907	1907	0
61	20250312	181400	7010889	1907	1907	1907	1907	0
62	20250312	181300	7010889	1907	1907	1907	1907	209
63	20250312	181200	7010889	1907	1907	1907	1907	0
64	20250312	181100	7010889	1907	1907	1907	1907	0
65	20250312	181000	7010889	1907	1907	1907	1907	0
66	20250312	180900	7010889	1907	1907	1907	1907	0
67	20250312	180800	7010889	1907	1907	1907	1907	0
68	20250312	180700	7010889	1907	1907	1907	1907	0
69	20250312	180600	7010889	1907	1907	1907	1907	0
70	20250312	180500	7010889	1907	1907	1907	1907	0
71	20250312	180400	7010889	1907	1907	1907	1907	0
72	20250312	180300	7010889	1907	1907	1907	1907	0
73	20250312	180200	7010889	1907	1907	1907	1907	0
74	20250312	180100	7010889	1907	1907	1907	1907	0
75	20250312	180000	7010889	1907	1907	1907	1907	0
76	20250312	175900	7010889	1907	1907	1907	1907	0
77	20250312	175800	7010889	1907	1907	1907	1907	0
78	20250312	175700	7010889	1907	1907	1907	1907	0
79	20250312	175600	7010889	1907	1907	1907	1907	0
80	20250312	175500	7010889	1907	1907	1907	1907	0
81	20250312	175400	7010889	1907	1907	1907	1907	0
82	20250312	175300	7010889	1907	1907	1907	1907	0
83	20250312	175200	7010889	1907	1907	1907	1907	0
84	20250312	175100	7010889	1907	1907	1907	1907	0
85	20250312	175000	7010889	1907	1907	1907	1907	0
86	20250312	174900	7010889	1907	1907	1907	1907	0
87	20250312	174800	7010889	1907	1907	1907	1907	0
88	20250312	174700	7010889	1907	1907	1907	1907	0
89	20250312	174600	7010889	1907	1907	1907	1907	0
90	20250312	174500	7010889	1907	1907	1907	1907	0
91	20250312	174400	7010889	1907	1907	1907	1907	0
92	20250312	174300	7010889	1907	1907	1907	1907	209
93	20250312	174200	7010889	1907	1907	1907	1907	0
94	20250312	174100	7010889	1907	1907	1907	1907	0
95	20250312	174000	7010889	1907	1907	1907	1907	0
96	20250312	173900	7010889	1907	1907	1907	1907	0
97	20250312	173800	7010889	1907	1907	1907	1907	0
98	20250312	173700	7010889	1907	1907	1907	1907	0
99	20250312	173600	7010889	1907	1907	1907	1907	0
100	20250312	173500	7010889	1907	1907	1907	1907	0
101	20250312	173400	7010889	1907	1907	1907	1907	0
102	20250312	173300	7010889	1907	1907	1907	1907	0
103	20250312	173200	7010889	1907	1907	1907	1907	0
104	20250312	173100	7010889	1907	1907	1907	1907	0
105	20250312	173000	7010889	1907	1907	1907	1907	0
106	20250312	172900	7010889	1907	1907	1907	1907	0
107	20250312	172800	7010889	1907	1907	1907	1907	0
108	20250312	172700	7010889	1907	1907	1907	1907	0
109	20250312	172600	7010889	1907	1907	1907	1907	0
110	20250312	172500	7010889	1907	1907	1907	1907	0
111	20250312	172400	7010889	1907	1907	1907	1907	0
112	20250312	172300	7010889	1907	1907	1907	1907	0
113	20250312	172200	7010889	1907	1907	1907	1907	0
114	20250312	172100	7010889	1907	1907	1907	1907	0
115	20250312	172000	7010889	1907	1907	1907	1907	0
116	20250312	171900	7010889	1907	1907	1907	1907	0
117	20250312	171800	7010889	1907	1907	1907	1907	0
118	20250312	171700	7010889	1907	1907	1907	1907	0
119	20250312	171600	7010889	1907	1907	1907	1907	0
120	20250312	171500	7010889	1907	1907	1907	1907	0
121	20250312	171400	7010889	1907	1907	1907	1907	0
122	20250312	171300	7010889	1907	1907	1907	1907	209
123	20250312	171200	7010889	1907	1907	1907	1907	0
124	20250312	171100	7010889	1907	1907	1907	1907	0
125	20250312	171000	7010889	1907	1907	1907	1907	0
126	20250312	170900	7010889	1907	1907	1907	1907	0
127	20250312	170800	7010889	1907	1907	1907	1907	0
128	20250312	170700	7010889	1907	1907	1907	1907	0
129	20250312	170600	7010889	1907	1907	1907	1907	0
130	20250312	170500	7010889	1907	1907	1907	1907	0
131	20250312	170400	7010889	1907	1907	1907	1907	0
132	20250312	170300	7010889	1907	1907	1907	1907	0
133	20250312	170200	7010889	1907	1907	1907	1907	0
134	20250312	170100	7010889	1907	1907	1907	1907	0
135	20250312	170000	7010889	1907	1907	1907	1907	0
136	20250312	165900	7010889	1907	1907	1907	1907	0
137	20250312	165800	7010889	1907	1907	1907	1907	0
138	20250312	165700	7010889	1907	1907	1907	1907	0
139	20250312	165600	7010889	1907	1907	1907	1907	0
140	20250312	165500	7010889	1907	1907	1907	1907	0
141	20250312	165400	7010889	1907	1907	1907	1907	0
142	20250312	165300	7010889	1907	1907	1907	1907	0
143	20250312	165200	7010889	1907	1907	1907	1907	0
144	20250312	165100	7010889	1907	1907	1907	1907	0
145	20250312	165000	7010889	1907	1907	1907	1907	0
146	20250312	164900	7010889	1907	1907	1907	1907	0
147	20250312	164800	7010889	1907	1907	1907	1907	0
148	20250312	164700	7010889	1907	1907	1907	1907	0
149	20250312	164600	7010889	1907	1907	1907	1907	0
150	20250312	164500	7010889	1907	1907	1907	1907	0
151	20250312	164400	7010889	1907	1907	1907	1907	0
152	20250312	164300	7010889	1907	1907	1907	1907	209
153	20250312	164200	7010889	1907	1907	1907	1907	0
154	20250312	164100	7010889	1907	1907	1907	1907	0
155	20250312	164000	7010889	1907	1907	1907	1907	0
156	20250312	163900	7010889	1907	1907	1907	1907	0
157	20250312	163800	7010889	1907	1907	1907	1907	0
158	20250312	163700	7010889	1907	1907	1907	1907	0
159	20250312	163600	7010889	1907	1907	1907	1907	0
160	20250312	163500	7010889	1907	1907	1907	1907	0
161	20250312	163400	7010889	1907	1907	1907	1907	0
162	20250312	163300	7010889	1907	1907	1907	1907	0
163	20250312	163200	7010889	1907	1907	1907	1907	0
164	20250312	163100	7010889	1907	1907	1907	1907	0
165	20250312	163000	7010889	1907	1907	1907	1907	0
166	20250312	162900	7010889	1907	1907	1907	1907	0
167	20250312	162800	7010889	1907	1907	1907	1907	0
168	20250312	162700	7010889	1907	1907	1907	1907	0
169	20250312	162600	7010889	1907	1907	1907	1907	0
170	20250312	162500	7010889	1907	1907	1907	1907	0
171	20250312	162400	7010889	1907	1907	1907	1907	0
172	20250312	162300	7010889	1907	1907	1907	1907	0
173	20250312	162200	7010889	1907	1907	1907	1907	0
174	20250312	162100	7010889	1907	1907	1907	1907	0
175	20250312	162000	7010889	1907	1907	1907	1907	0
176	20250312	161900	7010889	1907	1907	1907	1907	0
177	20250312	161800	7010889	1907	1907	1907	1907	0
178	20250312	161700	7010889	1907	1907	1907	1907	0
179	20250312	161600	7010889	1907	1907	1907	1907	0
180	20250312	161500	7010889	1907	1907	1907	1907	0
181	20250312	161400	7010889	1907	1907	1907	1907	0
182	20250312	161300	7010889	1907	1907	1907	1907	209
183	20250312	161200	7010889	1907	1907	1907	1907	0
184	20250312	161100	7010889	1907	1907	1907	1907	0
185	20250312	161000	7010889	1907	1907	1907	1907	0
186	20250312	160900	7010889	1907	1907	1907	1907	0
187	20250312	160800	7010889	1907	1907	1907	1907	0
188	20250312	160700	7010889	1907	1907	1907	1907	0
189	20250312	160600	7010889	1907	1907	1907	1907	0
190	20250312	160500	7010889	1907	1907	1907	1907	0
191	20250312	160400	7010889	1907	1907	1907	1907	0
192	20250312	160300	7010889	1907	1907	1907	1907	0
193	20250312	160200	7010889	1907	1907	1907	1907	0
194	20250312	160100	7010889	1907	1907	1907	1907	0
195	20250312	160000	7010889	1907	1907	1907	1907	0
196	20250312	155900	7010889	1907	1907	1907	1907	0
197	20250312	155800	7010889	1907	1907	1907	1907	0
198	20250312	155700	7010889	1907	1907	1907	1907	0
199	20250312	155600	7010889	1907	1907	1907	1907	0
200	20250312	155500	7010889	1907	1907	1907	1907	0
201	20250312	155400	7010889	1907	1907	1907	1907	0
202	20250312	155300	7010889	1907	1907	1907	1907	0
203	20250312	155200	7010889	1907	1907	1907	1907	0
204	20250312	155100	7010889	1907	1907	1907	1907	0
205	20250312	155000	7010889	1907	1907	1907	1907	0
206	20250312	154900	7010889	1907	1907	1907	1907	0
207	20250312	154800	7010889	1907	1907	1907	1907	0
208	20250312	154700	7010889	1907	1907	1907	1907	0
209	20250312	154600	7010889	1907	1907	1907	1907	0
210	20250312	154500	7010889	1907	1907	1907	1907	0
211	20250312	154400	7010889	1907	1907	1907	1907	0
212	20250312	154300	7010889	1907	1907	1907	1907	209
213	20250312	154200	7010889	1907	1907	1907	1907	0
214	20250312	154100	7010889	1907	1907	1907	1907	0
215	20250312	154000	7010889	1907	1907	1907	1907	0
216	20250312	153900	7010889	1907	1907	1907	1907	0
217	20250312	153800	7010889	1907	1907	1907	1907	0
218	20250312	153700	7010889	1907	1907	1907	1907	0
219	20250312	153600	7010889	1907	1907	1907	1907	0
220	20250312	153500	7010889	1907	1907	1907	1907	0
221	20250312	153400	7010889	1907	1907	1907	1907	0
222	20250312	153300	7010889	1907	1907	1907	1907	0
223	20250312	153200	7010889	1907	1907	1907	1907	0
224	20250312	153100	7010889	1907	1907	1907	1907	0
225	20250312	153000	7010889	1907	1907	1907	1907	209
226	20250312	152900	6612326	1906	1906	1906	1906	0
227	20250312	152800	6612326	1906	1906	1906	1906	0
228	20250312	152700	6612326	1906	1906	1906	1906	0
229	20250312	152600	6612326	1906	1906	1906	1906	0
230	20250312	152500	6612326	1906	1906	1906	1906	0
231	20250312	152400	6612326	1906	1906	1906	1906	0
232	20250312	152300	6612326	1906	1906	1906	1906	0
233	20250312	152200	6612326	1906	1906	1906	1906	0
234	20250312	152100	6612326	1906	1906	1906	1906	0
235	20250312	152000	6612326	1906	1906	1906	1906	0
236	20250312	151900	6612326	1906	1906	1906	1906	0
237	20250312	151800	6612326	1906	1906	1906	1906	0
238	20250312	151700	6612326	1906	1906	1906	1906	0
239	20250312	151600	6612326	1906	1906	1906	1906	0
240	20250312	151500	6612326	1906	1906	1906	1906	78
241	20250312	151400	6463658	1906	1906	1906	1906	0
242	20250312	151300	6463658	1906	1906	1906	1906	0
243	20250312	151200	6463658	1906	1906	1906	1906	0
244	20250312	151100	6463658	1906	1906	1906	1906	17
245	20250312	151000	6431256	1906	1906	1906	1906	0
246	20250312	150900	6431256	1906	1906	1906	1906	153
247	20250312	150800	6139638	1906	1906	1906	1906	0
248	20250312	150700	6139638	1906	1906	1906	1906	0
249	20250312	150600	6139638	1906	1906	1906	1906	0
250	20250312	150500	6139638	1906	1906	1906	1906	0
251	20250312	150400	6139638	1906	1906	1906	1906	0
252	20250312	150300	6139638	1906	1906	1906	1906	0
253	20250312	150200	6139638	1906	1906	1906	1906	0
254	20250312	150100	6139638	1906	1906	1906	1906	0
255	20250312	150000	6139638	1906	1906	1906	1906	0
256	20250312	145900	6139638	1906	1906	1906	1906	0
257	20250312	145800	6139638	1906	1906	1906	1906	0
258	20250312	145700	6139638	1906	1906	1906	1906	0
259	20250312	145600	6139638	1906	1906	1906	1906	262
260	20250312	145500	5640266	1907	1907	1907	1907	0
261	20250312	145400	5640266	1907	1907	1907	1907	0
262	20250312	145300	5640266	1907	1907	1907	1907	0
263	20250312	145200	5640266	1907	1907	1907	1907	0
264	20250312	145100	5640266	1907	1907	1907	1907	0
265	20250312	145000	5640266	1907	1907	1907	1907	2
266	20250312	144900	5636452	1907	1907	1907	1907	0
267	20250312	144800	5636452	1907	1907	1907	1907	0
268	20250312	144700	5636452	1907	1907	1907	1907	0
269	20250312	144600	5636452	1907	1907	1907	1907	0
270	20250312	144500	5636452	1907	1907	1907	1907	0
271	20250312	144400	5636452	1907	1907	1907	1907	0
272	20250312	144300	5636452	1907	1907	1907	1907	0
273	20250312	144200	5636452	1907	1907	1907	1907	0
274	20250312	144100	5636452	1907	1907	1907	1907	0
275	20250312	144000	5636452	1907	1907	1907	1907	0
276	20250312	143900	5636452	1907	1907	1907	1907	0
277	20250312	143800	5636452	1907	1907	1907	1907	0
278	20250312	143700	5636452	1907	1907	1907	1907	0
279	20250312	143600	5636452	1907	1907	1907	1907	0
280	20250312	143500	5636452	1907	1907	1907	1907	0
281	20250312	143400	5636452	1907	1907	1907	1907	0
282	20250312	143300	5636452	1907	1907	1907	1907	0
283	20250312	143200	5636452	1907	1907	1907	1907	0
284	20250312	143100	5636452	1907	1907	1907	1907	0
285	20250312	143000	5636452	1907	1907	1907	1907	0
286	20250312	142900	5636452	1907	1907	1907	1907	0
287	20250312	142800	5636452	1907	1907	1907	1907	0
288	20250312	142700	5636452	1907	1907	1907	1907	0
289	20250312	142600	5636452	1907	1907	1907	1907	0
290	20250312	142500	5636452	1907	1907	1907	1907	0
291	20250312	142400	5636452	1907	1907	1907	1907	0
292	20250312	142300	5636452	1907	1907	1907	1907	0
293	20250312	142200	5636452	1907	1907	1907	1907	0
294	20250312	142100	5636452	1907	1907	1907	1907	0
295	20250312	142000	5636452	1907	1907	1907	1907	0
296	20250312	141900	5636452	1907	1907	1907	1907	0
297	20250312	141800	5636452	1907	1907	1907	1907	0
298	20250312	141700	5636452	1907	1907	1907	1907	0
299	20250312	141600	5636452	1907	1907	1907	1907	0
300	20250312	141500	5636452	1907	1907	1907	1907	0
301	20250312	141400	5636452	1907	1907	1907	1907	0
302	20250312	141300	5636452	1907	1907	1907	1907	0
303	20250312	141200	5636452	1907	1907	1907	1907	0
304	20250312	141100	5636452	1907	1907	1907	1907	0
305	20250312	141000	5636452	1907	1907	1907	1907	0
306	20250312	140900	5636452	1907	1907	1907	1907	0
307	20250312	140800	5636452	1907	1907	1907	1907	0
308	20250312	140700	5636452	1907	1907	1907	1907	0
309	20250312	140600	5636452	1907	1907	1907	1907	0
310	20250312	140500	5636452	1907	1907	1907	1907	0
311	20250312	140400	5636452	1907	1907	1907	1907	0
312	20250312	140300	5636452	1907	1907	1907	1907	0
313	20250312	140200	5636452	1907	1907	1907	1907	0
314	20250312	140100	5636452	1907	1907	1907	1907	0
315	20250312	140000	5636452	1907	1907	1907	1907	0
316	20250312	135900	5636452	1907	1907	1907	1907	0
317	20250312	135800	5636452	1907	1907	1907	1907	0
318	20250312	135700	5636452	1907	1907	1907	1907	0
319	20250312	135600	5636452	1907	1907	1907	1907	0
320	20250312	135500	5636452	1907	1907	1907	1907	0
321	20250312	135400	5636452	1907	1907	1907	1907	0
322	20250312	135300	5636452	1907	1907	1907	1907	0
323	20250312	135200	5636452	1907	1907	1907	1907	0
324	20250312	135100	5636452	1907	1907	1907	1907	0
325	20250312	135000	5636452	1907	1907	1907	1907	0
326	20250312	134900	5636452	1907	1907	1907	1907	0
327	20250312	134800	5636452	1907	1907	1907	1907	0
328	20250312	134700	5636452	1907	1907	1907	1907	0
329	20250312	134600	5636452	1907	1907	1907	1907	0
330	20250312	134500	5636452	1907	1907	1907	1907	0
331	20250312	134400	5636452	1907	1907	1907	1907	0
332	20250312	134300	5636452	1907	1907	1907	1907	0
333	20250312	134200	5636452	1907	1907	1907	1907	0
334	20250312	134100	5636452	1907	1907	1907	1907	0
335	20250312	134000	5636452	1907	1907	1907	1907	0
336	20250312	133900	5636452	1907	1907	1907	1907	0
337	20250312	133800	5636452	1907	1907	1907	1907	0
338	20250312	133700	5636452	1907	1907	1907	1907	0
339	20250312	133600	5636452	1907	1907	1907	1907	0
340	20250312	133500	5636452	1907	1907	1907	1907	0
341	20250312	133400	5636452	1907	1907	1907	1907	0
342	20250312	133300	5636452	1907	1907	1907	1907	0
343	20250312	133200	5636452	1907	1907	1907	1907	0
344	20250312	133100	5636452	1907	1907	1907	1907	0
345	20250312	133000	5636452	1907	1907	1907	1907	0
346	20250312	132900	5636452	1907	1907	1907	1907	0
347	20250312	132800	5636452	1907	1907	1907	1907	0
348	20250312	132700	5636452	1907	1907	1907	1907	0
349	20250312	132600	5636452	1907	1907	1907	1907	0
350	20250312	132500	5636452	1907	1907	1907	1907	0
351	20250312	132400	5636452	1907	1907	1907	1907	0
352	20250312	132300	5636452	1907	1907	1907	1907	0
353	20250312	132200	5636452	1907	1907	1907	1907	0
354	20250312	132100	5636452	1907	1907	1907	1907	0
355	20250312	132000	5636452	1907	1907	1907	1907	0
356	20250312	131900	5636452	1907	1907	1907	1907	0
357	20250312	131800	5636452	1907	1907	1907	1907	0
358	20250312	131700	5636452	1907	1907	1907	1907	0
359	20250312	131600	5636452	1907	1907	1907	1907	0
360	20250312	131500	5636452	1907	1907	1907	1907	0
361	20250312	131400	5636452	1907	1907	1907	1907	50
362	20250312	131300	5541102	1906	1906	1906	1906	515
363	20250312	131200	4559512	1907	1907	1907	1907	0
364	20250312	131100	4559512	1907	1907	1907	1907	0
365	20250312	131000	4559512	1907	1907	1907	1907	0
366	20250312	130900	4559512	1907	1907	1907	1907	0
367	20250312	130800	4559512	1907	1907	1907	1907	0
368	20250312	130700	4559512	1907	1907	1907	1907	0
369	20250312	130600	4559512	1907	1907	1907	1907	0
370	20250312	130500	4559512	1907	1907	1907	1907	0
371	20250312	130400	4559512	1907	1907	1907	1907	0
372	20250312	130300	4559512	1907	1907	1907	1907	0
373	20250312	130200	4559512	1907	1907	1907	1907	0
374	20250312	130100	4559512	1907	1907	1907	1907	0
375	20250312	130000	4559512	1907	1907	1907	1907	0
376	20250312	125900	4559512	1907	1907	1907	1907	0
377	20250312	125800	4559512	1907	1907	1907	1907	0
378	20250312	125700	4559512	1907	1907	1907	1907	0
379	20250312	125600	4559512	1907	1907	1907	1907	0
380	20250312	125500	4559512	1907	1907	1907	1907	0
381	20250312	125400	4559512	1907	1907	1907	1907	0
382	20250312	125300	4559512	1907	1907	1907	1907	20
383	20250312	125200	4521372	1907	1907	1907	1907	20
384	20250312	125100	4483232	1907	1907	1907	1907	0
385	20250312	125000	4483232	1907	1907	1907	1907	0
386	20250312	124900	4483232	1907	1907	1907	1907	0
387	20250312	124800	4483232	1907	1907	1907	1907	0
388	20250312	124700	4483232	1907	1907	1907	1907	0
389	20250312	124600	4483232	1907	1907	1907	1907	0
390	20250312	124500	4483232	1907	1907	1907	1907	0
391	20250312	124400	4483232	1907	1907	1907	1907	0
392	20250312	124300	4483232	1907	1907	1907	1907	0
393	20250312	124200	4483232	1907	1907	1907	1907	0
394	20250312	124100	4483232	1907	1907	1907	1907	0
395	20250312	124000	4483232	1907	1907	1907	1907	0
396	20250312	123900	4483232	1907	1907	1907	1907	0
397	20250312	123800	4483232	1907	1907	1907	1907	360
398	20250312	123700	3796712	1908	1908	1908	1908	0
399	20250312	123600	3796712	1908	1908	1908	1908	0
400	20250312	123500	3796712	1908	1908	1908	1908	0
401	20250312	123400	3796712	1908	1908	1908	1908	0
402	20250312	123300	3796712	1908	1908	1908	1908	0
403	20250312	123200	3796712	1908	1908	1908	1908	0
404	20250312	123100	3796712	1908	1908	1908	1908	0
405	20250312	123000	3796712	1908	1908	1908	1908	0
406	20250312	122900	3796712	1908	1908	1908	1908	0
407	20250312	122800	3796712	1908	1908	1908	1908	0
408	20250312	122700	3796712	1908	1908	1908	1908	0
409	20250312	122600	3796712	1908	1908	1908	1908	0
410	20250312	122500	3796712	1908	1908	1908	1908	0
411	20250312	122400	3796712	1908	1908	1908	1908	0
412	20250312	122300	3796712	1908	1908	1908	1908	0
413	20250312	122200	3796712	1908	1908	1908	1908	0
414	20250312	122100	3796712	1908	1908	1908	1908	0
415	20250312	122000	3796712	1908	1908	1908	1908	0
416	20250312	121900	3796712	1908	1908	1908	1908	0
417	20250312	121800	3796712	1908	1908	1908	1908	0
418	20250312	121700	3796712	1908	1908	1908	1908	0
419	20250312	121600	3796712	1908	1908	1908	1908	0
420	20250312	121500	3796712	1908	1908	1908	1908	0
421	20250312	121400	3796712	1908	1908	1908	1908	0
422	20250312	121300	3796712	1908	1908	1908	1908	0
423	20250312	121200	3796712	1908	1908	1908	1908	0
424	20250312	121100	3796712	1908	1908	1908	1908	0
425	20250312	121000	3796712	1908	1908	1908	1908	0
426	20250312	120900	3796712	1908	1908	1908	1908	0
427	20250312	120800	3796712	1908	1908	1908	1908	0
428	20250312	120700	3796712	1908	1908	1908	1908	0
429	20250312	120600	3796712	1908	1908	1908	1908	0
430	20250312	120500	3796712	1908	1908	1908	1908	0
431	20250312	120400	3796712	1908	1908	1908	1908	0
432	20250312	120300	3796712	1908	1908	1908	1908	0
433	20250312	120200	3796712	1908	1908	1908	1908	0
434	20250312	120100	3796712	1908	1908	1908	1908	0
435	20250312	120000	3796712	1908	1908	1908	1908	0
436	20250312	115900	3796712	1908	1908	1908	1908	0
437	20250312	115800	3796712	1908	1908	1908	1908	0
438	20250312	115700	3796712	1908	1908	1908	1908	0
439	20250312	115600	3796712	1908	1908	1908	1908	0
440	20250312	115500	3796712	1908	1908	1908	1908	0
441	20250312	115400	3796712	1908	1908	1908	1908	0
442	20250312	115300	3796712	1908	1908	1908	1908	0
443	20250312	115200	3796712	1908	1908	1908	1908	0
444	20250312	115100	3796712	1908	1908	1908	1908	0
445	20250312	115000	3796712	1908	1908	1908	1908	0
446	20250312	114900	3796712	1908	1908	1908	1908	0
447	20250312	114800	3796712	1908	1908	1908	1908	0
448	20250312	114700	3796712	1908	1908	1908	1908	0
449	20250312	114600	3796712	1908	1908	1908	1908	0
450	20250312	114500	3796712	1908	1908	1908	1908	0
451	20250312	114400	3796712	1908	1908	1908	1908	0
452	20250312	114300	3796712	1908	1908	1908	1908	0
453	20250312	114200	3796712	1908	1908	1908	1908	0
454	20250312	114100	3796712	1908	1908	1908	1908	0
455	20250312	114000	3796712	1908	1908	1908	1908	0
456	20250312	113900	3796712	1908	1908	1908	1908	0
457	20250312	113800	3796712	1908	1908	1908	1908	0
458	20250312	113700	3796712	1908	1908	1908	1908	0
459	20250312	113600	3796712	1908	1908	1908	1908	0
460	20250312	113500	3796712	1908	1908	1908	1908	0
461	20250312	113400	3796712	1908	1908	1908	1908	0
462	20250312	113300	3796712	1908	1908	1908	1908	0
463	20250312	113200	3796712	1908	1908	1908	1908	0
464	20250312	113100	3796712	1908	1908	1908	1908	0
465	20250312	113000	3796712	1908	1908	1908	1908	0
466	20250312	112900	3796712	1908	1908	1908	1908	0
467	20250312	112800	3796712	1908	1908	1908	1908	0
468	20250312	112700	3796712	1908	1908	1908	1908	0
469	20250312	112600	3796712	1908	1908	1908	1908	0
470	20250312	112500	3796712	1908	1908	1908	1908	115
471	20250312	112400	3577292	1907	1907	1907	1907	0
472	20250312	112300	3577292	1907	1907	1907	1907	0
473	20250312	112200	3577292	1907	1907	1907	1907	0
474	20250312	112100	3577292	1907	1907	1907	1907	0
475	20250312	112000	3577292	1907	1907	1907	1907	0
476	20250312	111900	3577292	1907	1907	1907	1907	0
477	20250312	111800	3577292	1907	1907	1907	1907	0
478	20250312	111700	3577292	1907	1907	1907	1907	0
479	20250312	111600	3577292	1907	1907	1907	1907	0
480	20250312	111500	3577292	1907	1907	1907	1907	0
481	20250312	111400	3577292	1907	1907	1907	1907	0
482	20250312	111300	3577292	1907	1907	1907	1907	0
483	20250312	111200	3577292	1907	1907	1907	1907	0
484	20250312	111100	3577292	1907	1907	1907	1907	0
485	20250312	111000	3577292	1907	1907	1907	1907	0
486	20250312	110900	3577292	1907	1907	1907	1907	0
487	20250312	110800	3577292	1907	1907	1907	1907	0
488	20250312	110700	3577292	1907	1907	1907	1907	0
489	20250312	110600	3577292	1907	1907	1907	1907	0
490	20250312	110500	3577292	1907	1907	1907	1907	0
491	20250312	110400	3577292	1907	1907	1907	1907	314
492	20250312	110300	2978494	1910	1910	1910	1910	0
493	20250312	110200	2978494	1910	1910	1910	1910	0
494	20250312	110100	2978494	1910	1910	1910	1910	0
495	20250312	110000	2978494	1910	1910	1910	1910	0
496	20250312	105900	2978494	1910	1910	1910	1910	0
497	20250312	105800	2978494	1910	1910	1910	1910	0
498	20250312	105700	2978494	1910	1910	1910	1910	0
499	20250312	105600	2978494	1910	1910	1910	1910	0
500	20250312	105500	2978494	1910	1910	1910	1910	0
501	20250312	105400	2978494	1910	1910	1910	1910	0
502	20250312	105300	2978494	1910	1910	1910	1910	0
503	20250312	105200	2978494	1910	1910	1910	1910	0
504	20250312	105100	2978494	1910	1910	1910	1910	0
505	20250312	105000	2978494	1910	1910	1910	1910	0
506	20250312	104900	2978494	1910	1910	1910	1910	0
507	20250312	104800	2978494	1910	1910	1910	1910	0
508	20250312	104700	2978494	1910	1910	1910	1910	0
509	20250312	104600	2978494	1910	1910	1910	1910	0
510	20250312	104500	2978494	1910	1910	1910	1910	0
511	20250312	104400	2978494	1910	1910	1910	1910	0
512	20250312	104300	2978494	1910	1910	1910	1910	0
513	20250312	104200	2978494	1910	1910	1910	1910	0
514	20250312	104100	2978494	1910	1910	1910	1910	0
515	20250312	104000	2978494	1910	1910	1910	1910	0
516	20250312	103900	2978494	1910	1910	1910	1910	0
517	20250312	103800	2978494	1910	1910	1910	1910	0
518	20250312	103700	2978494	1910	1910	1910	1910	0
519	20250312	103600	2978494	1910	1910	1910	1910	0
520	20250312	103500	2978494	1910	1910	1910	1910	0
521	20250312	103400	2978494	1910	1910	1910	1910	0
522	20250312	103300	2978494	1910	1910	1910	1910	0
523	20250312	103200	2978494	1910	1910	1910	1910	0
524	20250312	103100	2978494	1910	1910	1910	1910	0
525	20250312	103000	2978494	1910	1910	1910	1910	0
526	20250312	102900	2978494	1910	1910	1910	1910	0
527	20250312	102800	2978494	1910	1910	1910	1910	0
528	20250312	102700	2978494	1910	1910	1910	1910	0
529	20250312	102600	2978494	1910	1910	1910	1910	0
530	20250312	102500	2978494	1910	1910	1910	1910	0
531	20250312	102400	2978494	1910	1910	1910	1910	0
532	20250312	102300	2978494	1910	1910	1910	1910	0
533	20250312	102200	2978494	1910	1910	1910	1910	0
534	20250312	102100	2978494	1910	1910	1910	1910	0
535	20250312	102000	2978494	1910	1910	1910	1910	0
536	20250312	101900	2978494	1910	1910	1910	1910	0
537	20250312	101800	2978494	1910	1910	1910	1910	0
538	20250312	101700	2978494	1910	1910	1910	1910	1
539	20250312	101600	2976584	1907	1907	1907	1907	0
540	20250312	101500	2976584	1907	1907	1907	1907	0
541	20250312	101400	2976584	1907	1907	1907	1907	0
542	20250312	101300	2976584	1907	1907	1907	1907	0
543	20250312	101200	2976584	1907	1907	1907	1907	0
544	20250312	101100	2976584	1907	1907	1907	1907	0
545	20250312	101000	2976584	1907	1907	1907	1907	0
546	20250312	100900	2976584	1907	1907	1907	1907	0
547	20250312	100800	2976584	1907	1907	1907	1907	0
548	20250312	100700	2976584	1907	1907	1907	1907	0
549	20250312	100600	2976584	1907	1907	1907	1907	0
550	20250312	100500	2976584	1907	1907	1907	1907	0
551	20250312	100400	2976584	1907	1907	1907	1907	0
552	20250312	100300	2976584	1907	1907	1907	1907	0
553	20250312	100200	2976584	1907	1907	1907	1907	0
554	20250312	100100	2976584	1907	1907	1907	1907	0
555	20250312	100000	2976584	1907	1907	1907	1907	0
556	20250312	095900	2976584	1907	1907	1907	1907	47
557	20250312	095800	2886955	1907	1907	1907	1907	0
558	20250312	095700	2886955	1907	1907	1907	1907	1
559	20250312	095600	2885048	1907	1907	1907	1907	0
560	20250312	095500	2885048	1907	1907	1907	1907	0
561	20250312	095400	2885048	1907	1907	1907	1907	0
562	20250312	095300	2885048	1907	1907	1907	1907	0
563	20250312	095200	2885048	1907	1907	1907	1907	3
564	20250312	095100	2879327	1907	1907	1907	1907	0
565	20250312	095000	2879327	1907	1907	1907	1907	0
566	20250312	094900	2879327	1907	1907	1907	1907	0
567	20250312	094800	2879327	1907	1907	1907	1907	0
568	20250312	094700	2879327	1907	1907	1907	1907	0
569	20250312	094600	2879327	1907	1907	1907	1907	0
570	20250312	094500	2879327	1907	1907	1907	1907	0
571	20250312	094400	2879327	1907	1907	1907	1907	0
572	20250312	094300	2879327	1907	1907	1907	1907	0
573	20250312	094200	2879327	1907	1907	1907	1907	0
574	20250312	094100	2879327	1907	1907	1907	1907	0
575	20250312	094000	2879327	1907	1907	1907	1907	0
576	20250312	093900	2879327	1907	1907	1907	1907	0
577	20250312	093800	2879327	1907	1907	1907	1907	0
578	20250312	093700	2879327	1907	1907	1907	1907	0
579	20250312	093600	2879327	1907	1907	1907	1907	0
580	20250312	093500	2879327	1907	1907	1907	1907	0
581	20250312	093400	2879327	1907	1907	1907	1907	0
582	20250312	093300	2879327	1907	1907	1907	1907	0
583	20250312	093200	2879327	1907	1907	1907	1907	0
584	20250312	093100	2879327	1907	1907	1907	1907	0
585	20250312	093000	2879327	1907	1907	1907	1907	0
586	20250312	092900	2879327	1907	1907	1907	1907	6
587	20250312	092800	2867885	1907	1907	1907	1907	0
588	20250312	092700	2867885	1907	1907	1907	1907	0
589	20250312	092600	2867885	1907	1907	1907	1907	0
590	20250312	092500	2867885	1907	1907	1907	1907	0
591	20250312	092400	2867885	1907	1907	1907	1907	0
592	20250312	092300	2867885	1907	1907	1907	1907	0
593	20250312	092200	2867885	1907	1907	1907	1907	2
594	20250312	092100	2864071	1907	1907	1907	1907	0
595	20250312	092000	2864071	1907	1907	1907	1907	0
596	20250312	091900	2864071	1907	1907	1907	1907	0
597	20250312	091800	2864071	1907	1907	1907	1907	0
598	20250312	091700	2864071	1907	1907	1907	1907	1
599	20250312	091600	2862164	1899	1899	1899	1899	0
600	20250312	091500	2862164	1899	1899	1899	1899	0
601	20250312	091400	2862164	1899	1899	1899	1899	0
602	20250312	091300	2862164	1899	1899	1899	1899	0
603	20250312	091200	2862164	1899	1899	1899	1899	0
604	20250312	091100	2862164	1899	1899	1899	1899	0
605	20250312	091000	2862164	1899	1899	1899	1899	0
606	20250312	090900	2862164	1899	1899	1899	1899	0
607	20250312	090800	2862164	1899	1899	1899	1899	0
608	20250312	090700	2862164	1899	1899	1899	1899	0
609	20250312	090600	2862164	1899	1899	1899	1899	0
610	20250312	090500	2862164	1899	1899	1899	1899	0
611	20250312	090400	2862164	1899	1899	1899	1899	0
612	20250312	090300	2862164	1899	1905	1905	1899	1470
613	20250312	090200	68796	1911	1911	1911	1911	0
614	20250312	090100	68796	1911	1911	1911	1911	13
615	20250312	090000	43953	1911	1911	1911	1911	23