KissMeData/026040/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191300	15817633	1910	1910	1910	1910	173
3	20250319	191200	15817633	1910	1910	1910	1910	0
4	20250319	191100	15817633	1910	1910	1910	1910	0
5	20250319	191000	15817633	1910	1910	1910	1910	0
6	20250319	190900	15817633	1910	1910	1910	1910	0
7	20250319	190800	15817633	1910	1910	1910	1910	0
8	20250319	190700	15817633	1910	1910	1910	1910	0
9	20250319	190600	15817633	1910	1910	1910	1910	0
10	20250319	190500	15817633	1910	1910	1910	1910	0
11	20250319	190400	15817633	1910	1910	1910	1910	0
12	20250319	190300	15817633	1910	1910	1910	1910	0
13	20250319	190200	15817633	1910	1910	1910	1910	0
14	20250319	190100	15817633	1910	1910	1910	1910	0
15	20250319	190000	15817633	1910	1910	1910	1910	0
16	20250319	185900	15817633	1910	1910	1910	1910	0
17	20250319	185800	15817633	1910	1910	1910	1910	0
18	20250319	185700	15817633	1910	1910	1910	1910	0
19	20250319	185600	15817633	1910	1910	1910	1910	0
20	20250319	185500	15817633	1910	1910	1910	1910	0
21	20250319	185400	15817633	1910	1910	1910	1910	0
22	20250319	185300	15817633	1910	1910	1910	1910	0
23	20250319	185200	15817633	1910	1910	1910	1910	0
24	20250319	185100	15817633	1910	1910	1910	1910	0
25	20250319	185000	15817633	1910	1910	1910	1910	0
26	20250319	184900	15817633	1910	1910	1910	1910	0
27	20250319	184800	15817633	1910	1910	1910	1910	0
28	20250319	184700	15817633	1910	1910	1910	1910	0
29	20250319	184600	15817633	1910	1910	1910	1910	0
30	20250319	184500	15817633	1910	1910	1910	1910	0
31	20250319	184400	15817633	1910	1910	1910	1910	0
32	20250319	184300	15817633	1910	1910	1910	1910	173
33	20250319	184200	15817633	1910	1910	1910	1910	0
34	20250319	184100	15817633	1910	1910	1910	1910	0
35	20250319	184000	15817633	1910	1910	1910	1910	0
36	20250319	183900	15817633	1910	1910	1910	1910	0
37	20250319	183800	15817633	1910	1910	1910	1910	0
38	20250319	183700	15817633	1910	1910	1910	1910	0
39	20250319	183600	15817633	1910	1910	1910	1910	0
40	20250319	183500	15817633	1910	1910	1910	1910	0
41	20250319	183400	15817633	1910	1910	1910	1910	0
42	20250319	183300	15817633	1910	1910	1910	1910	0
43	20250319	183200	15817633	1910	1910	1910	1910	0
44	20250319	183100	15817633	1910	1910	1910	1910	0
45	20250319	183000	15817633	1910	1910	1910	1910	0
46	20250319	182900	15817633	1910	1910	1910	1910	0
47	20250319	182800	15817633	1910	1910	1910	1910	0
48	20250319	182700	15817633	1910	1910	1910	1910	0
49	20250319	182600	15817633	1910	1910	1910	1910	0
50	20250319	182500	15817633	1910	1910	1910	1910	0
51	20250319	182400	15817633	1910	1910	1910	1910	0
52	20250319	182300	15817633	1910	1910	1910	1910	0
53	20250319	182200	15817633	1910	1910	1910	1910	0
54	20250319	182100	15817633	1910	1910	1910	1910	0
55	20250319	182000	15817633	1910	1910	1910	1910	0
56	20250319	181900	15817633	1910	1910	1910	1910	0
57	20250319	181800	15817633	1910	1910	1910	1910	0
58	20250319	181700	15817633	1910	1910	1910	1910	0
59	20250319	181600	15817633	1910	1910	1910	1910	0
60	20250319	181500	15817633	1910	1910	1910	1910	0
61	20250319	181400	15817633	1910	1910	1910	1910	0
62	20250319	181300	15817633	1910	1910	1910	1910	173
63	20250319	181200	15817633	1910	1910	1910	1910	0
64	20250319	181100	15817633	1910	1910	1910	1910	0
65	20250319	181000	15817633	1910	1910	1910	1910	0
66	20250319	180900	15817633	1910	1910	1910	1910	0
67	20250319	180800	15817633	1910	1910	1910	1910	0
68	20250319	180700	15817633	1910	1910	1910	1910	0
69	20250319	180600	15817633	1910	1910	1910	1910	0
70	20250319	180500	15817633	1910	1910	1910	1910	0
71	20250319	180400	15817633	1910	1910	1910	1910	0
72	20250319	180300	15817633	1910	1910	1910	1910	0
73	20250319	180200	15817633	1910	1910	1910	1910	0
74	20250319	180100	15817633	1910	1910	1910	1910	0
75	20250319	180000	15817633	1910	1910	1910	1910	0
76	20250319	175900	15817633	1910	1910	1910	1910	0
77	20250319	175800	15817633	1910	1910	1910	1910	0
78	20250319	175700	15817633	1910	1910	1910	1910	0
79	20250319	175600	15817633	1910	1910	1910	1910	0
80	20250319	175500	15817633	1910	1910	1910	1910	0
81	20250319	175400	15817633	1910	1910	1910	1910	0
82	20250319	175300	15817633	1910	1910	1910	1910	0
83	20250319	175200	15817633	1910	1910	1910	1910	0
84	20250319	175100	15817633	1910	1910	1910	1910	0
85	20250319	175000	15817633	1910	1910	1910	1910	0
86	20250319	174900	15817633	1910	1910	1910	1910	0
87	20250319	174800	15817633	1910	1910	1910	1910	0
88	20250319	174700	15817633	1910	1910	1910	1910	0
89	20250319	174600	15817633	1910	1910	1910	1910	0
90	20250319	174500	15817633	1910	1910	1910	1910	0
91	20250319	174400	15817633	1910	1910	1910	1910	0
92	20250319	174300	15817633	1910	1910	1910	1910	173
93	20250319	174200	15817633	1910	1910	1910	1910	0
94	20250319	174100	15817633	1910	1910	1910	1910	0
95	20250319	174000	15817633	1910	1910	1910	1910	0
96	20250319	173900	15817633	1910	1910	1910	1910	0
97	20250319	173800	15817633	1910	1910	1910	1910	0
98	20250319	173700	15817633	1910	1910	1910	1910	0
99	20250319	173600	15817633	1910	1910	1910	1910	0
100	20250319	173500	15817633	1910	1910	1910	1910	0
101	20250319	173400	15817633	1910	1910	1910	1910	0
102	20250319	173300	15817633	1910	1910	1910	1910	0
103	20250319	173200	15817633	1910	1910	1910	1910	0
104	20250319	173100	15817633	1910	1910	1910	1910	0
105	20250319	173000	15817633	1910	1910	1910	1910	0
106	20250319	172900	15817633	1910	1910	1910	1910	0
107	20250319	172800	15817633	1910	1910	1910	1910	0
108	20250319	172700	15817633	1910	1910	1910	1910	0
109	20250319	172600	15817633	1910	1910	1910	1910	0
110	20250319	172500	15817633	1910	1910	1910	1910	0
111	20250319	172400	15817633	1910	1910	1910	1910	0
112	20250319	172300	15817633	1910	1910	1910	1910	0
113	20250319	172200	15817633	1910	1910	1910	1910	0
114	20250319	172100	15817633	1910	1910	1910	1910	0
115	20250319	172000	15817633	1910	1910	1910	1910	0
116	20250319	171900	15817633	1910	1910	1910	1910	0
117	20250319	171800	15817633	1910	1910	1910	1910	0
118	20250319	171700	15817633	1910	1910	1910	1910	0
119	20250319	171600	15817633	1910	1910	1910	1910	0
120	20250319	171500	15817633	1910	1910	1910	1910	0
121	20250319	171400	15817633	1910	1910	1910	1910	0
122	20250319	171300	15817633	1910	1910	1910	1910	173
123	20250319	171200	15817633	1910	1910	1910	1910	0
124	20250319	171100	15817633	1910	1910	1910	1910	0
125	20250319	171000	15817633	1910	1910	1910	1910	0
126	20250319	170900	15817633	1910	1910	1910	1910	0
127	20250319	170800	15817633	1910	1910	1910	1910	0
128	20250319	170700	15817633	1910	1910	1910	1910	0
129	20250319	170600	15817633	1910	1910	1910	1910	0
130	20250319	170500	15817633	1910	1910	1910	1910	0
131	20250319	170400	15817633	1910	1910	1910	1910	0
132	20250319	170300	15817633	1910	1910	1910	1910	0
133	20250319	170200	15817633	1910	1910	1910	1910	0
134	20250319	170100	15817633	1910	1910	1910	1910	0
135	20250319	170000	15817633	1910	1910	1910	1910	0
136	20250319	165900	15817633	1910	1910	1910	1910	0
137	20250319	165800	15817633	1910	1910	1910	1910	0
138	20250319	165700	15817633	1910	1910	1910	1910	0
139	20250319	165600	15817633	1910	1910	1910	1910	0
140	20250319	165500	15817633	1910	1910	1910	1910	0
141	20250319	165400	15817633	1910	1910	1910	1910	0
142	20250319	165300	15817633	1910	1910	1910	1910	0
143	20250319	165200	15817633	1910	1910	1910	1910	0
144	20250319	165100	15817633	1910	1910	1910	1910	0
145	20250319	165000	15817633	1910	1910	1910	1910	0
146	20250319	164900	15817633	1910	1910	1910	1910	0
147	20250319	164800	15817633	1910	1910	1910	1910	0
148	20250319	164700	15817633	1910	1910	1910	1910	0
149	20250319	164600	15817633	1910	1910	1910	1910	0
150	20250319	164500	15817633	1910	1910	1910	1910	0
151	20250319	164400	15817633	1910	1910	1910	1910	0
152	20250319	164300	15817633	1910	1910	1910	1910	173
153	20250319	164200	15817633	1910	1910	1910	1910	0
154	20250319	164100	15817633	1910	1910	1910	1910	0
155	20250319	164000	15817633	1910	1910	1910	1910	0
156	20250319	163900	15817633	1910	1910	1910	1910	0
157	20250319	163800	15817633	1910	1910	1910	1910	0
158	20250319	163700	15817633	1910	1910	1910	1910	0
159	20250319	163600	15817633	1910	1910	1910	1910	0
160	20250319	163500	15817633	1910	1910	1910	1910	0
161	20250319	163400	15817633	1910	1910	1910	1910	0
162	20250319	163300	15817633	1910	1910	1910	1910	0
163	20250319	163200	15817633	1910	1910	1910	1910	0
164	20250319	163100	15817633	1910	1910	1910	1910	0
165	20250319	163000	15817633	1910	1910	1910	1910	0
166	20250319	162900	15817633	1910	1910	1910	1910	0
167	20250319	162800	15817633	1910	1910	1910	1910	0
168	20250319	162700	15817633	1910	1910	1910	1910	0
169	20250319	162600	15817633	1910	1910	1910	1910	0
170	20250319	162500	15817633	1910	1910	1910	1910	0
171	20250319	162400	15817633	1910	1910	1910	1910	0
172	20250319	162300	15817633	1910	1910	1910	1910	0
173	20250319	162200	15817633	1910	1910	1910	1910	0
174	20250319	162100	15817633	1910	1910	1910	1910	0
175	20250319	162000	15817633	1910	1910	1910	1910	0
176	20250319	161900	15817633	1910	1910	1910	1910	0
177	20250319	161800	15817633	1910	1910	1910	1910	0
178	20250319	161700	15817633	1910	1910	1910	1910	0
179	20250319	161600	15817633	1910	1910	1910	1910	0
180	20250319	161500	15817633	1910	1910	1910	1910	0
181	20250319	161400	15817633	1910	1910	1910	1910	0
182	20250319	161300	15817633	1910	1910	1910	1910	173
183	20250319	161200	15817633	1910	1910	1910	1910	0
184	20250319	161100	15817633	1910	1910	1910	1910	0
185	20250319	161000	15817633	1910	1910	1910	1910	0
186	20250319	160900	15817633	1910	1910	1910	1910	0
187	20250319	160800	15817633	1910	1910	1910	1910	0
188	20250319	160700	15817633	1910	1910	1910	1910	0
189	20250319	160600	15817633	1910	1910	1910	1910	0
190	20250319	160500	15817633	1910	1910	1910	1910	0
191	20250319	160400	15817633	1910	1910	1910	1910	0
192	20250319	160300	15817633	1910	1910	1910	1910	0
193	20250319	160200	15817633	1910	1910	1910	1910	0
194	20250319	160100	15817633	1910	1910	1910	1910	0
195	20250319	160000	15817633	1910	1910	1910	1910	0
196	20250319	155900	15817633	1910	1910	1910	1910	0
197	20250319	155800	15817633	1910	1910	1910	1910	0
198	20250319	155700	15817633	1910	1910	1910	1910	0
199	20250319	155600	15817633	1910	1910	1910	1910	0
200	20250319	155500	15817633	1910	1910	1910	1910	0
201	20250319	155400	15817633	1910	1910	1910	1910	0
202	20250319	155300	15817633	1910	1910	1910	1910	0
203	20250319	155200	15817633	1910	1910	1910	1910	0
204	20250319	155100	15817633	1910	1910	1910	1910	0
205	20250319	155000	15817633	1910	1910	1910	1910	0
206	20250319	154900	15817633	1910	1910	1910	1910	0
207	20250319	154800	15817633	1910	1910	1910	1910	0
208	20250319	154700	15817633	1910	1910	1910	1910	0
209	20250319	154600	15817633	1910	1910	1910	1910	0
210	20250319	154500	15817633	1910	1910	1910	1910	0
211	20250319	154400	15817633	1910	1910	1910	1910	0
212	20250319	154300	15817633	1910	1910	1910	1910	173
213	20250319	154200	15817633	1910	1910	1910	1910	0
214	20250319	154100	15817633	1910	1910	1910	1910	0
215	20250319	154000	15817633	1910	1910	1910	1910	0
216	20250319	153900	15817633	1910	1910	1910	1910	0
217	20250319	153800	15817633	1910	1910	1910	1910	0
218	20250319	153700	15817633	1910	1910	1910	1910	0
219	20250319	153600	15817633	1910	1910	1910	1910	0
220	20250319	153500	15817633	1910	1910	1910	1910	0
221	20250319	153400	15817633	1910	1910	1910	1910	0
222	20250319	153300	15817633	1910	1910	1910	1910	0
223	20250319	153200	15817633	1910	1910	1910	1910	0
224	20250319	153100	15817633	1910	1910	1910	1910	0
225	20250319	153000	15817633	1910	1910	1910	1910	173
226	20250319	152900	15487203	1937	1937	1937	1937	0
227	20250319	152800	15487203	1937	1937	1937	1937	0
228	20250319	152700	15487203	1937	1937	1937	1937	0
229	20250319	152600	15487203	1937	1937	1937	1937	0
230	20250319	152500	15487203	1937	1937	1937	1937	0
231	20250319	152400	15487203	1937	1937	1937	1937	0
232	20250319	152300	15487203	1937	1937	1937	1937	0
233	20250319	152200	15487203	1937	1937	1937	1937	0
234	20250319	152100	15487203	1937	1937	1937	1937	0
235	20250319	152000	15487203	1937	1937	1937	1937	0
236	20250319	151900	15487203	1937	1936	1937	1936	50
237	20250319	151800	15390362	1936	1936	1936	1936	0
238	20250319	151700	15390362	1936	1937	1937	1921	41
239	20250319	151600	15311381	1937	1932	1937	1932	616
240	20250319	151500	14118204	1932	1932	1932	1932	616
241	20250319	151400	12928092	1931	1931	1931	1931	0
242	20250319	151300	12928092	1931	1920	1932	1920	1063
243	20250319	151200	10875213	1920	1920	1920	1920	0
244	20250319	151100	10875213	1920	1920	1920	1920	0
245	20250319	151000	10875213	1920	1923	1923	1920	144
246	20250319	150900	10598428	1931	1931	1931	1931	0
247	20250319	150800	10598428	1931	1931	1931	1931	0
248	20250319	150700	10598428	1931	1925	1931	1924	121
249	20250319	150600	10365592	1924	1924	1924	1924	0
250	20250319	150500	10365592	1924	1924	1924	1924	0
251	20250319	150400	10365592	1924	1924	1924	1924	0
252	20250319	150300	10365592	1924	1924	1924	1924	0
253	20250319	150200	10365592	1924	1924	1924	1924	0
254	20250319	150100	10365592	1924	1924	1924	1924	0
255	20250319	150000	10365592	1924	1924	1924	1924	0
256	20250319	145900	10365592	1924	1924	1924	1924	0
257	20250319	145800	10365592	1924	1924	1924	1924	0
258	20250319	145700	10365592	1924	1924	1924	1924	0
259	20250319	145600	10365592	1924	1924	1924	1924	0
260	20250319	145500	10365592	1924	1931	1931	1924	4
261	20250319	145400	10357875	1924	1924	1924	1924	0
262	20250319	145300	10357875	1924	1924	1924	1924	0
263	20250319	145200	10357875	1924	1924	1924	1924	0
264	20250319	145100	10357875	1924	1924	1924	1924	0
265	20250319	145000	10357875	1924	1924	1924	1924	1
266	20250319	144900	10355951	1923	1923	1923	1923	0
267	20250319	144800	10355951	1923	1923	1923	1923	0
268	20250319	144700	10355951	1923	1923	1923	1923	0
269	20250319	144600	10355951	1923	1923	1923	1923	0
270	20250319	144500	10355951	1923	1923	1923	1923	0
271	20250319	144400	10355951	1923	1923	1923	1923	0
272	20250319	144300	10355951	1923	1923	1923	1923	0
273	20250319	144200	10355951	1923	1923	1923	1923	0
274	20250319	144100	10355951	1923	1923	1923	1923	0
275	20250319	144000	10355951	1923	1923	1923	1923	0
276	20250319	143900	10355951	1923	1923	1923	1923	11
277	20250319	143800	10334798	1923	1923	1923	1923	0
278	20250319	143700	10334798	1923	1923	1923	1923	0
279	20250319	143600	10334798	1923	1923	1923	1923	0
280	20250319	143500	10334798	1923	1923	1923	1923	0
281	20250319	143400	10334798	1923	1923	1923	1923	371
282	20250319	143300	9621365	1931	1931	1931	1931	0
283	20250319	143200	9621365	1931	1931	1931	1931	1
284	20250319	143100	9619434	1923	1923	1923	1923	0
285	20250319	143000	9619434	1923	1923	1923	1923	10
286	20250319	142900	9600204	1923	1923	1923	1923	502
287	20250319	142800	8634858	1924	1924	1924	1924	0
288	20250319	142700	8634858	1924	1924	1924	1924	0
289	20250319	142600	8634858	1924	1928	1928	1924	67
290	20250319	142500	8505863	1929	1929	1929	1929	0
291	20250319	142400	8505863	1929	1931	1931	1929	5
292	20250319	142300	8496211	1931	1931	1931	1931	0
293	20250319	142200	8496211	1931	1931	1931	1931	0
294	20250319	142100	8496211	1931	1931	1931	1931	0
295	20250319	142000	8496211	1931	1931	1931	1931	0
296	20250319	141900	8496211	1931	1931	1931	1931	0
297	20250319	141800	8496211	1931	1931	1931	1931	0
298	20250319	141700	8496211	1931	1931	1931	1931	0
299	20250319	141600	8496211	1931	1931	1931	1931	0
300	20250319	141500	8496211	1931	1931	1931	1931	0
301	20250319	141400	8496211	1931	1931	1931	1931	0
302	20250319	141300	8496211	1931	1931	1931	1931	0
303	20250319	141200	8496211	1931	1931	1931	1931	0
304	20250319	141100	8496211	1931	1931	1931	1931	11
305	20250319	141000	8474970	1931	1932	1932	1931	8
306	20250319	140900	8459520	1932	1932	1932	1932	0
307	20250319	140800	8459520	1932	1932	1932	1932	0
308	20250319	140700	8459520	1932	1932	1932	1932	0
309	20250319	140600	8459520	1932	1936	1936	1932	4
310	20250319	140500	8451780	1931	1931	1931	1931	0
311	20250319	140400	8451780	1931	1931	1931	1931	0
312	20250319	140300	8451780	1931	1931	1931	1931	0
313	20250319	140200	8451780	1931	1931	1931	1931	0
314	20250319	140100	8451780	1931	1931	1931	1931	0
315	20250319	140000	8451780	1931	1931	1931	1931	0
316	20250319	135900	8451780	1931	1931	1931	1931	0
317	20250319	135800	8451780	1931	1931	1931	1931	0
318	20250319	135700	8451780	1931	1931	1931	1931	0
319	20250319	135600	8451780	1931	1932	1932	1931	13
320	20250319	135500	8426673	1932	1932	1932	1932	0
321	20250319	135400	8426673	1932	1933	1933	1932	7
322	20250319	135300	8413148	1933	1933	1933	1933	0
323	20250319	135200	8413148	1933	1933	1933	1933	10
324	20250319	135100	8393818	1932	1932	1932	1932	0
325	20250319	135000	8393818	1932	1932	1932	1932	0
326	20250319	134900	8393818	1932	1932	1932	1932	0
327	20250319	134800	8393818	1932	1932	1932	1932	0
328	20250319	134700	8393818	1932	1932	1932	1932	0
329	20250319	134600	8393818	1932	1932	1932	1932	0
330	20250319	134500	8393818	1932	1932	1932	1932	0
331	20250319	134400	8393818	1932	1932	1932	1932	0
332	20250319	134300	8393818	1932	1932	1932	1932	0
333	20250319	134200	8393818	1932	1932	1932	1932	0
334	20250319	134100	8393818	1932	1932	1932	1932	0
335	20250319	134000	8393818	1932	1932	1932	1932	0
336	20250319	133900	8393818	1932	1932	1932	1932	0
337	20250319	133800	8393818	1932	1932	1932	1932	0
338	20250319	133700	8393818	1932	1932	1932	1932	7
339	20250319	133600	8380294	1933	1933	1933	1933	0
340	20250319	133500	8380294	1933	1933	1933	1933	0
341	20250319	133400	8380294	1933	1933	1933	1933	0
342	20250319	133300	8380294	1933	1941	1941	1933	1252
343	20250319	133200	5954682	1943	1943	1943	1943	0
344	20250319	133100	5954682	1943	1943	1943	1943	0
345	20250319	133000	5954682	1943	1943	1943	1943	0
346	20250319	132900	5954682	1943	1943	1943	1943	0
347	20250319	132800	5954682	1943	1943	1943	1943	0
348	20250319	132700	5954682	1943	1943	1943	1943	0
349	20250319	132600	5954682	1943	1943	1943	1943	0
350	20250319	132500	5954682	1943	1943	1943	1943	10
351	20250319	132400	5935252	1942	1942	1942	1942	0
352	20250319	132300	5935252	1942	1942	1942	1942	0
353	20250319	132200	5935252	1942	1942	1942	1942	0
354	20250319	132100	5935252	1942	1942	1942	1942	0
355	20250319	132000	5935252	1942	1942	1942	1942	0
356	20250319	131900	5935252	1942	1942	1942	1942	0
357	20250319	131800	5935252	1942	1942	1942	1942	0
358	20250319	131700	5935252	1942	1942	1942	1942	0
359	20250319	131600	5935252	1942	1942	1942	1942	0
360	20250319	131500	5935252	1942	1942	1942	1942	0
361	20250319	131400	5935252	1942	1942	1942	1942	0
362	20250319	131300	5935252	1942	1942	1942	1942	0
363	20250319	131200	5935252	1942	1942	1942	1942	0
364	20250319	131100	5935252	1942	1942	1942	1942	0
365	20250319	131000	5935252	1942	1942	1942	1942	0
366	20250319	130900	5935252	1942	1942	1942	1942	0
367	20250319	130800	5935252	1942	1942	1942	1942	0
368	20250319	130700	5935252	1942	1942	1942	1942	0
369	20250319	130600	5935252	1942	1942	1942	1942	0
370	20250319	130500	5935252	1942	1942	1942	1942	0
371	20250319	130400	5935252	1942	1942	1942	1942	0
372	20250319	130300	5935252	1942	1942	1942	1942	0
373	20250319	130200	5935252	1942	1942	1942	1942	0
374	20250319	130100	5935252	1942	1942	1942	1942	0
375	20250319	130000	5935252	1942	1942	1942	1942	0
376	20250319	125900	5935252	1942	1942	1942	1942	0
377	20250319	125800	5935252	1942	1942	1942	1942	0
378	20250319	125700	5935252	1942	1942	1942	1942	0
379	20250319	125600	5935252	1942	1942	1942	1942	0
380	20250319	125500	5935252	1942	1942	1942	1942	0
381	20250319	125400	5935252	1942	1942	1942	1942	0
382	20250319	125300	5935252	1942	1942	1942	1942	0
383	20250319	125200	5935252	1942	1942	1942	1942	0
384	20250319	125100	5935252	1942	1942	1942	1942	0
385	20250319	125000	5935252	1942	1942	1942	1942	0
386	20250319	124900	5935252	1942	1942	1942	1942	1
387	20250319	124800	5933310	1943	1943	1943	1943	1
388	20250319	124700	5931367	1942	1942	1942	1942	0
389	20250319	124600	5931367	1942	1942	1942	1942	0
390	20250319	124500	5931367	1942	1942	1942	1942	0
391	20250319	124400	5931367	1942	1942	1942	1942	0
392	20250319	124300	5931367	1942	1942	1942	1942	0
393	20250319	124200	5931367	1942	1942	1942	1942	1
394	20250319	124100	5929425	1942	1942	1942	1942	0
395	20250319	124000	5929425	1942	1942	1942	1942	0
396	20250319	123900	5929425	1942	1942	1942	1942	0
397	20250319	123800	5929425	1942	1942	1942	1942	1
398	20250319	123700	5927483	1943	1943	1943	1943	0
399	20250319	123600	5927483	1943	1943	1943	1943	0
400	20250319	123500	5927483	1943	1943	1943	1943	0
401	20250319	123400	5927483	1943	1943	1943	1943	0
402	20250319	123300	5927483	1943	1942	1943	1942	324
403	20250319	123200	5297956	1943	1943	1943	1943	0
404	20250319	123100	5297956	1943	1943	1943	1943	0
405	20250319	123000	5297956	1943	1943	1943	1943	0
406	20250319	122900	5297956	1943	1943	1943	1943	0
407	20250319	122800	5297956	1943	1943	1943	1943	0
408	20250319	122700	5297956	1943	1943	1943	1943	0
409	20250319	122600	5297956	1943	1943	1943	1943	0
410	20250319	122500	5297956	1943	1943	1943	1943	1
411	20250319	122400	5296013	1940	1940	1940	1940	0
412	20250319	122300	5296013	1940	1940	1940	1940	0
413	20250319	122200	5296013	1940	1942	1942	1940	321
414	20250319	122100	4672818	1943	1943	1943	1943	0
415	20250319	122000	4672818	1943	1943	1943	1943	0
416	20250319	121900	4672818	1943	1943	1943	1943	0
417	20250319	121800	4672818	1943	1943	1943	1943	0
418	20250319	121700	4672818	1943	1943	1943	1943	0
419	20250319	121600	4672818	1943	1943	1943	1943	0
420	20250319	121500	4672818	1943	1943	1943	1943	0
421	20250319	121400	4672818	1943	1943	1943	1943	0
422	20250319	121300	4672818	1943	1943	1943	1943	0
423	20250319	121200	4672818	1943	1943	1943	1943	0
424	20250319	121100	4672818	1943	1943	1943	1943	0
425	20250319	121000	4672818	1943	1943	1943	1943	0
426	20250319	120900	4672818	1943	1943	1943	1943	0
427	20250319	120800	4672818	1943	1943	1943	1943	5
428	20250319	120700	4663103	1943	1943	1943	1943	0
429	20250319	120600	4663103	1943	1943	1943	1943	0
430	20250319	120500	4663103	1943	1943	1943	1943	0
431	20250319	120400	4663103	1943	1943	1943	1943	0
432	20250319	120300	4663103	1943	1943	1943	1943	0
433	20250319	120200	4663103	1943	1943	1943	1943	0
434	20250319	120100	4663103	1943	1943	1943	1943	0
435	20250319	120000	4663103	1943	1943	1943	1943	0
436	20250319	115900	4663103	1943	1943	1943	1943	0
437	20250319	115800	4663103	1943	1943	1943	1943	0
438	20250319	115700	4663103	1943	1943	1943	1943	0
439	20250319	115600	4663103	1943	1943	1943	1943	0
440	20250319	115500	4663103	1943	1943	1943	1943	3
441	20250319	115400	4657274	1943	1943	1943	1943	0
442	20250319	115300	4657274	1943	1943	1943	1943	1
443	20250319	115200	4655331	1943	1943	1943	1943	0
444	20250319	115100	4655331	1943	1943	1943	1943	0
445	20250319	115000	4655331	1943	1943	1943	1943	0
446	20250319	114900	4655331	1943	1943	1943	1943	27
447	20250319	114800	4602870	1943	1943	1943	1943	54
448	20250319	114700	4497948	1945	1945	1945	1945	0
449	20250319	114600	4497948	1945	1945	1945	1945	0
450	20250319	114500	4497948	1945	1945	1945	1945	0
451	20250319	114400	4497948	1945	1945	1945	1945	0
452	20250319	114300	4497948	1945	1945	1945	1945	0
453	20250319	114200	4497948	1945	1945	1945	1945	0
454	20250319	114100	4497948	1945	1945	1945	1945	0
455	20250319	114000	4497948	1945	1945	1945	1945	0
456	20250319	113900	4497948	1945	1945	1945	1945	0
457	20250319	113800	4497948	1945	1945	1945	1945	1
458	20250319	113700	4496003	1946	1946	1946	1946	0
459	20250319	113600	4496003	1946	1946	1946	1946	0
460	20250319	113500	4496003	1946	1946	1946	1946	0
461	20250319	113400	4496003	1946	1946	1946	1946	0
462	20250319	113300	4496003	1946	1946	1946	1946	0
463	20250319	113200	4496003	1946	1946	1946	1946	0
464	20250319	113100	4496003	1946	1946	1946	1946	0
465	20250319	113000	4496003	1946	1946	1946	1946	0
466	20250319	112900	4496003	1946	1946	1946	1946	1
467	20250319	112800	4494057	1946	1946	1946	1946	0
468	20250319	112700	4494057	1946	1946	1946	1946	1
469	20250319	112600	4492111	1945	1945	1945	1945	0
470	20250319	112500	4492111	1945	1945	1945	1945	0
471	20250319	112400	4492111	1945	1945	1945	1945	0
472	20250319	112300	4492111	1945	1945	1945	1945	0
473	20250319	112200	4492111	1945	1945	1945	1945	0
474	20250319	112100	4492111	1945	1945	1945	1945	0
475	20250319	112000	4492111	1945	1945	1945	1945	0
476	20250319	111900	4492111	1945	1945	1945	1945	26
477	20250319	111800	4441541	1947	1947	1947	1947	0
478	20250319	111700	4441541	1947	1947	1947	1947	0
479	20250319	111600	4441541	1947	1947	1947	1947	0
480	20250319	111500	4441541	1947	1947	1947	1947	0
481	20250319	111400	4441541	1947	1947	1947	1947	0
482	20250319	111300	4441541	1947	1947	1947	1947	0
483	20250319	111200	4441541	1947	1947	1947	1947	0
484	20250319	111100	4441541	1947	1947	1947	1947	0
485	20250319	111000	4441541	1947	1947	1947	1947	0
486	20250319	110900	4441541	1947	1947	1947	1947	0
487	20250319	110800	4441541	1947	1947	1947	1947	0
488	20250319	110700	4441541	1947	1947	1947	1947	0
489	20250319	110600	4441541	1947	1947	1947	1947	0
490	20250319	110500	4441541	1947	1947	1947	1947	517
491	20250319	110400	3434942	1945	1945	1945	1945	0
492	20250319	110300	3434942	1945	1945	1945	1945	0
493	20250319	110200	3434942	1945	1945	1945	1945	0
494	20250319	110100	3434942	1945	1945	1945	1945	0
495	20250319	110000	3434942	1945	1945	1945	1945	0
496	20250319	105900	3434942	1945	1945	1945	1945	0
497	20250319	105800	3434942	1945	1945	1945	1945	0
498	20250319	105700	3434942	1945	1945	1945	1945	0
499	20250319	105600	3434942	1945	1945	1945	1945	11
500	20250319	105500	3413547	1945	1945	1945	1945	0
501	20250319	105400	3413547	1945	1945	1945	1945	0
502	20250319	105300	3413547	1945	1945	1945	1945	0
503	20250319	105200	3413547	1945	1945	1945	1945	0
504	20250319	105100	3413547	1945	1945	1945	1945	0
505	20250319	105000	3413547	1945	1945	1945	1945	0
506	20250319	104900	3413547	1945	1945	1945	1945	0
507	20250319	104800	3413547	1945	1945	1945	1945	0
508	20250319	104700	3413547	1945	1945	1945	1945	0
509	20250319	104600	3413547	1945	1945	1945	1945	0
510	20250319	104500	3413547	1945	1945	1945	1945	0
511	20250319	104400	3413547	1945	1945	1945	1945	0
512	20250319	104300	3413547	1945	1945	1945	1945	0
513	20250319	104200	3413547	1945	1945	1945	1945	0
514	20250319	104100	3413547	1945	1945	1945	1945	0
515	20250319	104000	3413547	1945	1945	1945	1945	0
516	20250319	103900	3413547	1945	1945	1945	1945	12
517	20250319	103800	3390207	1945	1945	1945	1945	0
518	20250319	103700	3390207	1945	1945	1945	1945	34
519	20250319	103600	3324077	1947	1947	1947	1947	0
520	20250319	103500	3324077	1947	1947	1947	1947	0
521	20250319	103400	3324077	1947	1947	1947	1947	0
522	20250319	103300	3324077	1947	1947	1947	1947	0
523	20250319	103200	3324077	1947	1947	1947	1947	2
524	20250319	103100	3320183	1947	1947	1947	1947	0
525	20250319	103000	3320183	1947	1947	1947	1947	0
526	20250319	102900	3320183	1947	1947	1947	1947	0
527	20250319	102800	3320183	1947	1947	1947	1947	1
528	20250319	102700	3318236	1947	1947	1947	1947	0
529	20250319	102600	3318236	1947	1947	1947	1947	0
530	20250319	102500	3318236	1947	1947	1947	1947	0
531	20250319	102400	3318236	1947	1947	1947	1947	1
532	20250319	102300	3316289	1947	1947	1947	1947	0
533	20250319	102200	3316289	1947	1947	1947	1947	0
534	20250319	102100	3316289	1947	1947	1947	1947	0
535	20250319	102000	3316289	1947	1945	1947	1945	200
536	20250319	101900	2926937	1945	1945	1945	1945	0
537	20250319	101800	2926937	1945	1945	1945	1945	0
538	20250319	101700	2926937	1945	1945	1945	1945	0
539	20250319	101600	2926937	1945	1945	1945	1945	2
540	20250319	101500	2923047	1942	1942	1942	1942	0
541	20250319	101400	2923047	1942	1942	1942	1942	0
542	20250319	101300	2923047	1942	1942	1942	1942	0
543	20250319	101200	2923047	1942	1942	1942	1942	0
544	20250319	101100	2923047	1942	1942	1942	1942	0
545	20250319	101000	2923047	1942	1942	1942	1942	0
546	20250319	100900	2923047	1942	1942	1942	1942	0
547	20250319	100800	2923047	1942	1942	1942	1942	0
548	20250319	100700	2923047	1942	1942	1942	1942	0
549	20250319	100600	2923047	1942	1942	1942	1942	58
550	20250319	100500	2810411	1942	1942	1942	1942	0
551	20250319	100400	2810411	1942	1942	1942	1942	0
552	20250319	100300	2810411	1942	1942	1942	1942	0
553	20250319	100200	2810411	1942	1942	1942	1942	0
554	20250319	100100	2810411	1942	1942	1942	1942	0
555	20250319	100000	2810411	1942	1942	1942	1942	0
556	20250319	095900	2810411	1942	1942	1942	1942	0
557	20250319	095800	2810411	1942	1942	1942	1942	0
558	20250319	095700	2810411	1942	1942	1942	1942	1
559	20250319	095600	2808469	1947	1947	1947	1947	0
560	20250319	095500	2808469	1947	1949	1949	1947	1152
561	20250319	095400	565023	1957	1957	1957	1957	0
562	20250319	095300	565023	1957	1957	1957	1957	0
563	20250319	095200	565023	1957	1957	1957	1957	0
564	20250319	095100	565023	1957	1957	1957	1957	0
565	20250319	095000	565023	1957	1957	1957	1957	0
566	20250319	094900	565023	1957	1957	1957	1957	0
567	20250319	094800	565023	1957	1957	1957	1957	0
568	20250319	094700	565023	1957	1957	1957	1957	0
569	20250319	094600	565023	1957	1957	1957	1957	0
570	20250319	094500	565023	1957	1957	1957	1957	0
571	20250319	094400	565023	1957	1957	1957	1957	0
572	20250319	094300	565023	1957	1957	1957	1957	0
573	20250319	094200	565023	1957	1957	1957	1957	0
574	20250319	094100	565023	1957	1957	1957	1957	0
575	20250319	094000	565023	1957	1957	1957	1957	20
576	20250319	093900	525883	1948	1948	1948	1948	0
577	20250319	093800	525883	1948	1948	1948	1948	0
578	20250319	093700	525883	1948	1948	1948	1948	100
579	20250319	093600	331083	1947	1947	1947	1947	0
580	20250319	093500	331083	1947	1947	1947	1947	0
581	20250319	093400	331083	1947	1947	1947	1947	0
582	20250319	093300	331083	1947	1947	1947	1947	0
583	20250319	093200	331083	1947	1947	1947	1947	0
584	20250319	093100	331083	1947	1947	1947	1947	0
585	20250319	093000	331083	1947	1947	1947	1947	0
586	20250319	092900	331083	1947	1947	1947	1947	0
587	20250319	092800	331083	1947	1947	1947	1947	49
588	20250319	092700	235680	1947	1947	1947	1947	0
589	20250319	092600	235680	1947	1947	1947	1947	0
590	20250319	092500	235680	1947	1947	1947	1947	0
591	20250319	092400	235680	1947	1947	1947	1947	0
592	20250319	092300	235680	1947	1947	1947	1947	0
593	20250319	092200	235680	1947	1947	1947	1947	110
594	20250319	092100	21510	1947	1947	1947	1947	0
595	20250319	092000	21510	1947	1947	1947	1947	2
596	20250319	091900	17616	1958	1958	1958	1958	0
597	20250319	091800	17616	1958	1958	1958	1958	0
598	20250319	091700	17616	1958	1958	1958	1958	0
599	20250319	091600	17616	1958	1958	1958	1958	0
600	20250319	091500	17616	1958	1958	1958	1958	0
601	20250319	091400	17616	1958	1958	1958	1958	0
602	20250319	091300	17616	1958	1958	1958	1958	0
603	20250319	091200	17616	1958	1958	1958	1958	0
604	20250319	091100	17616	1958	1958	1958	1958	0
605	20250319	091000	17616	1958	1958	1958	1958	0
606	20250319	090900	17616	1958	1958	1958	1958	0
607	20250319	090800	17616	1958	1958	1958	1958	1
608	20250319	090700	15658	1958	1947	1958	1947	3
609	20250319	090600	9795	1959	1959	1959	1959	0
610	20250319	090500	9795	1959	1959	1959	1959	0
611	20250319	090400	9795	1959	1959	1959	1959	0
612	20250319	090300	9795	1959	1959	1959	1959	0
613	20250319	090200	9795	1959	1959	1959	1959	0
614	20250319	090100	9795	1959	1959	1959	1959	0
615	20250319	090000	9795	1959	1959	1959	1959	5