KissMeData/026040/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191200	20761233	1948	1948	1948	1948	14
3	20250305	191100	20761233	1948	1948	1948	1948	0
4	20250305	191000	20761233	1948	1948	1948	1948	0
5	20250305	190900	20761233	1948	1948	1948	1948	0
6	20250305	190800	20761233	1948	1948	1948	1948	0
7	20250305	190700	20761233	1948	1948	1948	1948	0
8	20250305	190600	20761233	1948	1948	1948	1948	0
9	20250305	190500	20761233	1948	1948	1948	1948	0
10	20250305	190400	20761233	1948	1948	1948	1948	0
11	20250305	190300	20761233	1948	1948	1948	1948	0
12	20250305	190200	20761233	1948	1948	1948	1948	0
13	20250305	190100	20761233	1948	1948	1948	1948	0
14	20250305	190000	20761233	1948	1948	1948	1948	0
15	20250305	185900	20761233	1948	1948	1948	1948	0
16	20250305	185800	20761233	1948	1948	1948	1948	0
17	20250305	185700	20761233	1948	1948	1948	1948	0
18	20250305	185600	20761233	1948	1948	1948	1948	0
19	20250305	185500	20761233	1948	1948	1948	1948	0
20	20250305	185400	20761233	1948	1948	1948	1948	0
21	20250305	185300	20761233	1948	1948	1948	1948	0
22	20250305	185200	20761233	1948	1948	1948	1948	0
23	20250305	185100	20761233	1948	1948	1948	1948	0
24	20250305	185000	20761233	1948	1948	1948	1948	0
25	20250305	184900	20761233	1948	1948	1948	1948	0
26	20250305	184800	20761233	1948	1948	1948	1948	0
27	20250305	184700	20761233	1948	1948	1948	1948	0
28	20250305	184600	20761233	1948	1948	1948	1948	0
29	20250305	184500	20761233	1948	1948	1948	1948	0
30	20250305	184400	20761233	1948	1948	1948	1948	0
31	20250305	184300	20761233	1948	1948	1948	1948	0
32	20250305	184200	20761233	1948	1948	1948	1948	14
33	20250305	184100	20761233	1948	1948	1948	1948	0
34	20250305	184000	20761233	1948	1948	1948	1948	0
35	20250305	183900	20761233	1948	1948	1948	1948	0
36	20250305	183800	20761233	1948	1948	1948	1948	0
37	20250305	183700	20761233	1948	1948	1948	1948	0
38	20250305	183600	20761233	1948	1948	1948	1948	0
39	20250305	183500	20761233	1948	1948	1948	1948	0
40	20250305	183400	20761233	1948	1948	1948	1948	0
41	20250305	183300	20761233	1948	1948	1948	1948	0
42	20250305	183200	20761233	1948	1948	1948	1948	0
43	20250305	183100	20761233	1948	1948	1948	1948	0
44	20250305	183000	20761233	1948	1948	1948	1948	0
45	20250305	182900	20761233	1948	1948	1948	1948	0
46	20250305	182800	20761233	1948	1948	1948	1948	0
47	20250305	182700	20761233	1948	1948	1948	1948	0
48	20250305	182600	20761233	1948	1948	1948	1948	0
49	20250305	182500	20761233	1948	1948	1948	1948	0
50	20250305	182400	20761233	1948	1948	1948	1948	0
51	20250305	182300	20761233	1948	1948	1948	1948	0
52	20250305	182200	20761233	1948	1948	1948	1948	0
53	20250305	182100	20761233	1948	1948	1948	1948	0
54	20250305	182000	20761233	1948	1948	1948	1948	0
55	20250305	181900	20761233	1948	1948	1948	1948	0
56	20250305	181800	20761233	1948	1948	1948	1948	0
57	20250305	181700	20761233	1948	1948	1948	1948	0
58	20250305	181600	20761233	1948	1948	1948	1948	0
59	20250305	181500	20761233	1948	1948	1948	1948	0
60	20250305	181400	20761233	1948	1948	1948	1948	0
61	20250305	181300	20761233	1948	1948	1948	1948	0
62	20250305	181200	20761233	1948	1948	1948	1948	14
63	20250305	181100	20761233	1948	1948	1948	1948	0
64	20250305	181000	20761233	1948	1948	1948	1948	0
65	20250305	180900	20761233	1948	1948	1948	1948	0
66	20250305	180800	20761233	1948	1948	1948	1948	0
67	20250305	180700	20761233	1948	1948	1948	1948	0
68	20250305	180600	20761233	1948	1948	1948	1948	0
69	20250305	180500	20761233	1948	1948	1948	1948	0
70	20250305	180400	20761233	1948	1948	1948	1948	0
71	20250305	180300	20761233	1948	1948	1948	1948	0
72	20250305	180200	20761233	1948	1948	1948	1948	0
73	20250305	180100	20761233	1948	1948	1948	1948	0
74	20250305	180000	20761233	1948	1948	1948	1948	0
75	20250305	175900	20761233	1948	1948	1948	1948	0
76	20250305	175800	20761233	1948	1948	1948	1948	0
77	20250305	175700	20761233	1948	1948	1948	1948	0
78	20250305	175600	20761233	1948	1948	1948	1948	0
79	20250305	175500	20761233	1948	1948	1948	1948	0
80	20250305	175400	20761233	1948	1948	1948	1948	0
81	20250305	175300	20761233	1948	1948	1948	1948	0
82	20250305	175200	20761233	1948	1948	1948	1948	0
83	20250305	175100	20761233	1948	1948	1948	1948	0
84	20250305	175000	20761233	1948	1948	1948	1948	0
85	20250305	174900	20761233	1948	1948	1948	1948	0
86	20250305	174800	20761233	1948	1948	1948	1948	0
87	20250305	174700	20761233	1948	1948	1948	1948	0
88	20250305	174600	20761233	1948	1948	1948	1948	0
89	20250305	174500	20761233	1948	1948	1948	1948	0
90	20250305	174400	20761233	1948	1948	1948	1948	0
91	20250305	174300	20761233	1948	1948	1948	1948	0
92	20250305	174200	20761233	1948	1948	1948	1948	14
93	20250305	174100	20761233	1948	1948	1948	1948	0
94	20250305	174000	20761233	1948	1948	1948	1948	0
95	20250305	173900	20761233	1948	1948	1948	1948	0
96	20250305	173800	20761233	1948	1948	1948	1948	0
97	20250305	173700	20761233	1948	1948	1948	1948	0
98	20250305	173600	20761233	1948	1948	1948	1948	0
99	20250305	173500	20761233	1948	1948	1948	1948	0
100	20250305	173400	20761233	1948	1948	1948	1948	0
101	20250305	173300	20761233	1948	1948	1948	1948	0
102	20250305	173200	20761233	1948	1948	1948	1948	0
103	20250305	173100	20761233	1948	1948	1948	1948	0
104	20250305	173000	20761233	1948	1948	1948	1948	0
105	20250305	172900	20761233	1948	1948	1948	1948	0
106	20250305	172800	20761233	1948	1948	1948	1948	0
107	20250305	172700	20761233	1948	1948	1948	1948	0
108	20250305	172600	20761233	1948	1948	1948	1948	0
109	20250305	172500	20761233	1948	1948	1948	1948	0
110	20250305	172400	20761233	1948	1948	1948	1948	0
111	20250305	172300	20761233	1948	1948	1948	1948	0
112	20250305	172200	20761233	1948	1948	1948	1948	0
113	20250305	172100	20761233	1948	1948	1948	1948	0
114	20250305	172000	20761233	1948	1948	1948	1948	0
115	20250305	171900	20761233	1948	1948	1948	1948	0
116	20250305	171800	20761233	1948	1948	1948	1948	0
117	20250305	171700	20761233	1948	1948	1948	1948	0
118	20250305	171600	20761233	1948	1948	1948	1948	0
119	20250305	171500	20761233	1948	1948	1948	1948	0
120	20250305	171400	20761233	1948	1948	1948	1948	0
121	20250305	171300	20761233	1948	1948	1948	1948	0
122	20250305	171200	20761233	1948	1948	1948	1948	14
123	20250305	171100	20761233	1948	1948	1948	1948	0
124	20250305	171000	20761233	1948	1948	1948	1948	0
125	20250305	170900	20761233	1948	1948	1948	1948	0
126	20250305	170800	20761233	1948	1948	1948	1948	0
127	20250305	170700	20761233	1948	1948	1948	1948	0
128	20250305	170600	20761233	1948	1948	1948	1948	0
129	20250305	170500	20761233	1948	1948	1948	1948	0
130	20250305	170400	20761233	1948	1948	1948	1948	0
131	20250305	170300	20761233	1948	1948	1948	1948	0
132	20250305	170200	20761233	1948	1948	1948	1948	0
133	20250305	170100	20761233	1948	1948	1948	1948	0
134	20250305	170000	20761233	1948	1948	1948	1948	0
135	20250305	165900	20761233	1948	1948	1948	1948	0
136	20250305	165800	20761233	1948	1948	1948	1948	0
137	20250305	165700	20761233	1948	1948	1948	1948	0
138	20250305	165600	20761233	1948	1948	1948	1948	0
139	20250305	165500	20761233	1948	1948	1948	1948	0
140	20250305	165400	20761233	1948	1948	1948	1948	0
141	20250305	165300	20761233	1948	1948	1948	1948	0
142	20250305	165200	20761233	1948	1948	1948	1948	0
143	20250305	165100	20761233	1948	1948	1948	1948	0
144	20250305	165000	20761233	1948	1948	1948	1948	0
145	20250305	164900	20761233	1948	1948	1948	1948	0
146	20250305	164800	20761233	1948	1948	1948	1948	0
147	20250305	164700	20761233	1948	1948	1948	1948	0
148	20250305	164600	20761233	1948	1948	1948	1948	0
149	20250305	164500	20761233	1948	1948	1948	1948	0
150	20250305	164400	20761233	1948	1948	1948	1948	0
151	20250305	164300	20761233	1948	1948	1948	1948	0
152	20250305	164200	20761233	1948	1948	1948	1948	14
153	20250305	164100	20761233	1948	1948	1948	1948	0
154	20250305	164000	20761233	1948	1948	1948	1948	0
155	20250305	163900	20761233	1948	1948	1948	1948	0
156	20250305	163800	20761233	1948	1948	1948	1948	0
157	20250305	163700	20761233	1948	1948	1948	1948	0
158	20250305	163600	20761233	1948	1948	1948	1948	0
159	20250305	163500	20761233	1948	1948	1948	1948	0
160	20250305	163400	20761233	1948	1948	1948	1948	0
161	20250305	163300	20761233	1948	1948	1948	1948	0
162	20250305	163200	20761233	1948	1948	1948	1948	0
163	20250305	163100	20761233	1948	1948	1948	1948	0
164	20250305	163000	20761233	1948	1948	1948	1948	0
165	20250305	162900	20761233	1948	1948	1948	1948	0
166	20250305	162800	20761233	1948	1948	1948	1948	0
167	20250305	162700	20761233	1948	1948	1948	1948	0
168	20250305	162600	20761233	1948	1948	1948	1948	0
169	20250305	162500	20761233	1948	1948	1948	1948	0
170	20250305	162400	20761233	1948	1948	1948	1948	0
171	20250305	162300	20761233	1948	1948	1948	1948	0
172	20250305	162200	20761233	1948	1948	1948	1948	0
173	20250305	162100	20761233	1948	1948	1948	1948	0
174	20250305	162000	20761233	1948	1948	1948	1948	0
175	20250305	161900	20761233	1948	1948	1948	1948	0
176	20250305	161800	20761233	1948	1948	1948	1948	0
177	20250305	161700	20761233	1948	1948	1948	1948	0
178	20250305	161600	20761233	1948	1948	1948	1948	0
179	20250305	161500	20761233	1948	1948	1948	1948	0
180	20250305	161400	20761233	1948	1948	1948	1948	0
181	20250305	161300	20761233	1948	1948	1948	1948	0
182	20250305	161200	20761233	1948	1948	1948	1948	14
183	20250305	161100	20761233	1948	1948	1948	1948	0
184	20250305	161000	20761233	1948	1948	1948	1948	0
185	20250305	160900	20761233	1948	1948	1948	1948	0
186	20250305	160800	20761233	1948	1948	1948	1948	0
187	20250305	160700	20761233	1948	1948	1948	1948	0
188	20250305	160600	20761233	1948	1948	1948	1948	0
189	20250305	160500	20761233	1948	1948	1948	1948	0
190	20250305	160400	20761233	1948	1948	1948	1948	0
191	20250305	160300	20761233	1948	1948	1948	1948	0
192	20250305	160200	20761233	1948	1948	1948	1948	0
193	20250305	160100	20761233	1948	1948	1948	1948	0
194	20250305	160000	20761233	1948	1948	1948	1948	0
195	20250305	155900	20761233	1948	1948	1948	1948	0
196	20250305	155800	20761233	1948	1948	1948	1948	0
197	20250305	155700	20761233	1948	1948	1948	1948	0
198	20250305	155600	20761233	1948	1948	1948	1948	0
199	20250305	155500	20761233	1948	1948	1948	1948	0
200	20250305	155400	20761233	1948	1948	1948	1948	0
201	20250305	155300	20761233	1948	1948	1948	1948	0
202	20250305	155200	20761233	1948	1948	1948	1948	0
203	20250305	155100	20761233	1948	1948	1948	1948	0
204	20250305	155000	20761233	1948	1948	1948	1948	0
205	20250305	154900	20761233	1948	1948	1948	1948	0
206	20250305	154800	20761233	1948	1948	1948	1948	0
207	20250305	154700	20761233	1948	1948	1948	1948	0
208	20250305	154600	20761233	1948	1948	1948	1948	0
209	20250305	154500	20761233	1948	1948	1948	1948	0
210	20250305	154400	20761233	1948	1948	1948	1948	0
211	20250305	154300	20761233	1948	1948	1948	1948	0
212	20250305	154200	20761233	1948	1948	1948	1948	14
213	20250305	154100	20761233	1948	1948	1948	1948	0
214	20250305	154000	20761233	1948	1948	1948	1948	0
215	20250305	153900	20761233	1948	1948	1948	1948	0
216	20250305	153800	20761233	1948	1948	1948	1948	0
217	20250305	153700	20761233	1948	1948	1948	1948	0
218	20250305	153600	20761233	1948	1948	1948	1948	0
219	20250305	153500	20761233	1948	1948	1948	1948	0
220	20250305	153400	20761233	1948	1948	1948	1948	0
221	20250305	153300	20761233	1948	1948	1948	1948	0
222	20250305	153200	20761233	1948	1948	1948	1948	0
223	20250305	153100	20761233	1948	1948	1948	1948	0
224	20250305	153000	20761233	1948	1948	1948	1948	14
225	20250305	152900	20733961	1948	1948	1948	1948	0
226	20250305	152800	20733961	1948	1948	1948	1948	0
227	20250305	152700	20733961	1948	1948	1948	1948	0
228	20250305	152600	20733961	1948	1948	1948	1948	0
229	20250305	152500	20733961	1948	1948	1948	1948	0
230	20250305	152400	20733961	1948	1948	1948	1948	0
231	20250305	152300	20733961	1948	1948	1948	1948	0
232	20250305	152200	20733961	1948	1948	1948	1948	0
233	20250305	152100	20733961	1948	1948	1948	1948	0
234	20250305	152000	20733961	1948	1948	1948	1948	0
235	20250305	151900	20733961	1948	1948	1948	1948	0
236	20250305	151800	20733961	1948	1948	1948	1948	0
237	20250305	151700	20733961	1948	1948	1948	1948	0
238	20250305	151600	20733961	1948	1948	1948	1948	0
239	20250305	151500	20733961	1948	1948	1948	1948	0
240	20250305	151400	20733961	1948	1948	1948	1948	0
241	20250305	151300	20733961	1948	1948	1948	1948	0
242	20250305	151200	20733961	1948	1948	1948	1948	0
243	20250305	151100	20733961	1948	1948	1948	1948	0
244	20250305	151000	20733961	1948	1948	1948	1948	0
245	20250305	150900	20733961	1948	1948	1948	1948	0
246	20250305	150800	20733961	1948	1948	1948	1948	0
247	20250305	150700	20733961	1948	1948	1948	1948	0
248	20250305	150600	20733961	1948	1948	1948	1948	0
249	20250305	150500	20733961	1948	1948	1948	1948	0
250	20250305	150400	20733961	1948	1948	1948	1948	0
251	20250305	150300	20733961	1948	1948	1948	1948	0
252	20250305	150200	20733961	1948	1948	1948	1948	0
253	20250305	150100	20733961	1948	1948	1948	1948	0
254	20250305	150000	20733961	1948	1948	1948	1948	0
255	20250305	145900	20733961	1948	1948	1948	1948	0
256	20250305	145800	20733961	1948	1948	1948	1948	0
257	20250305	145700	20733961	1948	1948	1948	1948	0
258	20250305	145600	20733961	1948	1948	1948	1948	0
259	20250305	145500	20733961	1948	1948	1948	1948	0
260	20250305	145400	20733961	1948	1948	1948	1948	0
261	20250305	145300	20733961	1948	1948	1948	1948	0
262	20250305	145200	20733961	1948	1948	1948	1948	0
263	20250305	145100	20733961	1948	1948	1948	1948	180
264	20250305	145000	20383321	1948	1948	1948	1948	0
265	20250305	144900	20383321	1948	1948	1948	1948	0
266	20250305	144800	20383321	1948	1948	1948	1948	0
267	20250305	144700	20383321	1948	1948	1948	1948	0
268	20250305	144600	20383321	1948	1948	1948	1948	0
269	20250305	144500	20383321	1948	1948	1948	1948	0
270	20250305	144400	20383321	1948	1948	1948	1948	0
271	20250305	144300	20383321	1948	1948	1948	1948	1
272	20250305	144200	20381373	1948	1949	1956	1948	36
273	20250305	144100	20311209	1948	1944	1948	1944	813
274	20250305	144000	18730687	1936	1936	1936	1936	0
275	20250305	143900	18730687	1936	1936	1936	1936	0
276	20250305	143800	18730687	1936	1936	1936	1936	0
277	20250305	143700	18730687	1936	1936	1936	1936	0
278	20250305	143600	18730687	1936	1936	1936	1936	0
279	20250305	143500	18730687	1936	1936	1936	1936	0
280	20250305	143400	18730687	1936	1936	1936	1936	0
281	20250305	143300	18730687	1936	1936	1936	1936	0
282	20250305	143200	18730687	1936	1936	1936	1936	0
283	20250305	143100	18730687	1936	1936	1936	1936	0
284	20250305	143000	18730687	1936	1936	1936	1936	0
285	20250305	142900	18730687	1936	1936	1936	1936	0
286	20250305	142800	18730687	1936	1936	1936	1936	0
287	20250305	142700	18730687	1936	1936	1936	1936	1
288	20250305	142600	18728751	1944	1944	1944	1944	0
289	20250305	142500	18728751	1944	1944	1944	1944	0
290	20250305	142400	18728751	1944	1944	1944	1944	0
291	20250305	142300	18728751	1944	1944	1944	1944	0
292	20250305	142200	18728751	1944	1944	1944	1944	0
293	20250305	142100	18728751	1944	1944	1944	1944	0
294	20250305	142000	18728751	1944	1944	1944	1944	0
295	20250305	141900	18728751	1944	1944	1944	1944	0
296	20250305	141800	18728751	1944	1944	1944	1944	0
297	20250305	141700	18728751	1944	1936	1944	1936	4
298	20250305	141600	18720999	1936	1936	1936	1936	0
299	20250305	141500	18720999	1936	1936	1936	1936	0
300	20250305	141400	18720999	1936	1936	1936	1936	0
301	20250305	141300	18720999	1936	1936	1936	1936	0
302	20250305	141200	18720999	1936	1936	1936	1936	6
303	20250305	141100	18709383	1940	1940	1940	1940	0
304	20250305	141000	18709383	1940	1940	1940	1940	0
305	20250305	140900	18709383	1940	1937	1940	1937	171
306	20250305	140800	18378142	1937	1937	1937	1937	0
307	20250305	140700	18378142	1937	1937	1937	1937	0
308	20250305	140600	18378142	1937	1937	1937	1937	0
309	20250305	140500	18378142	1937	1937	1937	1937	0
310	20250305	140400	18378142	1937	1937	1937	1937	0
311	20250305	140300	18378142	1937	1937	1937	1937	0
312	20250305	140200	18378142	1937	1937	1937	1937	0
313	20250305	140100	18378142	1937	1937	1937	1937	0
314	20250305	140000	18378142	1937	1937	1937	1937	0
315	20250305	135900	18378142	1937	1937	1937	1937	0
316	20250305	135800	18378142	1937	1937	1937	1937	0
317	20250305	135700	18378142	1937	1937	1937	1937	0
318	20250305	135600	18378142	1937	1937	1937	1937	0
319	20250305	135500	18378142	1937	1937	1937	1937	0
320	20250305	135400	18378142	1937	1937	1937	1937	4
321	20250305	135300	18370394	1937	1937	1937	1937	0
322	20250305	135200	18370394	1937	1937	1937	1937	0
323	20250305	135100	18370394	1937	1937	1937	1937	0
324	20250305	135000	18370394	1937	1937	1937	1937	0
325	20250305	134900	18370394	1937	1937	1937	1937	0
326	20250305	134800	18370394	1937	1937	1937	1937	0
327	20250305	134700	18370394	1937	1937	1937	1937	1
328	20250305	134600	18368457	1934	1934	1934	1934	0
329	20250305	134500	18368457	1934	1930	1934	1930	106
330	20250305	134400	18163868	1929	1929	1929	1929	0
331	20250305	134300	18163868	1929	1929	1929	1929	0
332	20250305	134200	18163868	1929	1929	1929	1929	1001
333	20250305	134100	16232939	1929	1929	1929	1929	0
334	20250305	134000	16232939	1929	1929	1929	1929	0
335	20250305	133900	16232939	1929	1928	1929	1928	22
336	20250305	133800	16190522	1922	1922	1922	1922	0
337	20250305	133700	16190522	1922	1922	1922	1922	0
338	20250305	133600	16190522	1922	1922	1922	1922	0
339	20250305	133500	16190522	1922	1922	1922	1922	256
340	20250305	133400	15698490	1925	1925	1925	1925	0
341	20250305	133300	15698490	1925	1925	1925	1925	0
342	20250305	133200	15698490	1925	1925	1925	1925	0
343	20250305	133100	15698490	1925	1924	1925	1924	61
344	20250305	133000	15581105	1922	1922	1922	1922	0
345	20250305	132900	15581105	1922	1922	1922	1922	0
346	20250305	132800	15581105	1922	1922	1922	1922	0
347	20250305	132700	15581105	1922	1922	1922	1922	0
348	20250305	132600	15581105	1922	1922	1922	1922	0
349	20250305	132500	15581105	1922	1922	1922	1922	0
350	20250305	132400	15581105	1922	1922	1922	1922	0
351	20250305	132300	15581105	1922	1922	1922	1922	0
352	20250305	132200	15581105	1922	1922	1922	1922	0
353	20250305	132100	15581105	1922	1921	1922	1921	7
354	20250305	132000	15567656	1920	1920	1920	1920	0
355	20250305	131900	15567656	1920	1920	1920	1920	0
356	20250305	131800	15567656	1920	1920	1920	1920	0
357	20250305	131700	15567656	1920	1920	1920	1920	15
358	20250305	131600	15538856	1919	1919	1919	1919	1
359	20250305	131500	15536937	1919	1918	1919	1918	1033
360	20250305	131400	13555610	1918	1918	1918	1918	0
361	20250305	131300	13555610	1918	1918	1918	1918	0
362	20250305	131200	13555610	1918	1918	1918	1918	11
363	20250305	131100	13534512	1916	1916	1916	1916	0
364	20250305	131000	13534512	1916	1916	1916	1916	0
365	20250305	130900	13534512	1916	1916	1916	1916	0
366	20250305	130800	13534512	1916	1916	1916	1916	0
367	20250305	130700	13534512	1916	1916	1916	1916	1
368	20250305	130600	13532596	1916	1915	1916	1915	11
369	20250305	130500	13511521	1915	1915	1915	1915	0
370	20250305	130400	13511521	1915	1915	1915	1915	0
371	20250305	130300	13511521	1915	1915	1915	1915	0
372	20250305	130200	13511521	1915	1915	1915	1915	0
373	20250305	130100	13511521	1915	1915	1915	1915	0
374	20250305	130000	13511521	1915	1913	1915	1913	27
375	20250305	125900	13459818	1913	1912	1913	1912	11
376	20250305	125800	13438776	1910	1909	1912	1909	3107
377	20250305	125700	7507384	1909	1909	1909	1909	0
378	20250305	125600	7507384	1909	1909	1909	1909	0
379	20250305	125500	7507384	1909	1909	1909	1909	0
380	20250305	125400	7507384	1909	1909	1909	1909	0
381	20250305	125300	7507384	1909	1909	1909	1909	0
382	20250305	125200	7507384	1909	1909	1909	1909	0
383	20250305	125100	7507384	1909	1909	1909	1909	0
384	20250305	125000	7507384	1909	1909	1909	1909	2
385	20250305	124900	7503566	1903	1903	1903	1903	0
386	20250305	124800	7503566	1903	1903	1903	1903	0
387	20250305	124700	7503566	1903	1903	1903	1903	0
388	20250305	124600	7503566	1903	1903	1903	1903	2
389	20250305	124500	7499760	1910	1910	1910	1910	0
390	20250305	124400	7499760	1910	1910	1910	1910	0
391	20250305	124300	7499760	1910	1905	1910	1905	1406
392	20250305	124200	4820576	1905	1905	1905	1905	0
393	20250305	124100	4820576	1905	1905	1905	1905	0
394	20250305	124000	4820576	1905	1905	1905	1905	1
395	20250305	123900	4818671	1905	1905	1905	1905	2
396	20250305	123800	4814861	1905	1905	1905	1905	0
397	20250305	123700	4814861	1905	1905	1905	1905	6
398	20250305	123600	4803431	1905	1905	1905	1905	0
399	20250305	123500	4803431	1905	1905	1905	1905	0
400	20250305	123400	4803431	1905	1905	1905	1905	0
401	20250305	123300	4803431	1905	1905	1905	1905	0
402	20250305	123200	4803431	1905	1905	1905	1905	0
403	20250305	123100	4803431	1905	1905	1905	1905	0
404	20250305	123000	4803431	1905	1905	1905	1905	0
405	20250305	122900	4803431	1905	1905	1905	1905	0
406	20250305	122800	4803431	1905	1905	1905	1905	0
407	20250305	122700	4803431	1905	1905	1905	1905	0
408	20250305	122600	4803431	1905	1905	1905	1905	0
409	20250305	122500	4803431	1905	1905	1905	1905	0
410	20250305	122400	4803431	1905	1905	1905	1905	0
411	20250305	122300	4803431	1905	1905	1905	1905	0
412	20250305	122200	4803431	1905	1905	1905	1905	0
413	20250305	122100	4803431	1905	1905	1905	1905	0
414	20250305	122000	4803431	1905	1905	1905	1905	0
415	20250305	121900	4803431	1905	1905	1905	1905	0
416	20250305	121800	4803431	1905	1905	1905	1905	0
417	20250305	121700	4803431	1905	1905	1905	1905	0
418	20250305	121600	4803431	1905	1905	1905	1905	0
419	20250305	121500	4803431	1905	1905	1905	1905	0
420	20250305	121400	4803431	1905	1905	1905	1905	0
421	20250305	121300	4803431	1905	1905	1905	1905	1
422	20250305	121200	4801526	1905	1905	1905	1905	0
423	20250305	121100	4801526	1905	1905	1905	1905	0
424	20250305	121000	4801526	1905	1905	1905	1905	0
425	20250305	120900	4801526	1905	1905	1905	1905	0
426	20250305	120800	4801526	1905	1905	1905	1905	0
427	20250305	120700	4801526	1905	1905	1905	1905	0
428	20250305	120600	4801526	1905	1905	1905	1905	0
429	20250305	120500	4801526	1905	1905	1905	1905	10
430	20250305	120400	4782476	1905	1905	1905	1905	0
431	20250305	120300	4782476	1905	1905	1905	1905	0
432	20250305	120200	4782476	1905	1905	1905	1905	0
433	20250305	120100	4782476	1905	1905	1905	1905	0
434	20250305	120000	4782476	1905	1905	1905	1905	0
435	20250305	115900	4782476	1905	1905	1905	1905	0
436	20250305	115800	4782476	1905	1905	1905	1905	0
437	20250305	115700	4782476	1905	1905	1905	1905	0
438	20250305	115600	4782476	1905	1905	1905	1905	0
439	20250305	115500	4782476	1905	1905	1905	1905	0
440	20250305	115400	4782476	1905	1905	1905	1905	0
441	20250305	115300	4782476	1905	1905	1905	1905	0
442	20250305	115200	4782476	1905	1905	1905	1905	0
443	20250305	115100	4782476	1905	1905	1905	1905	0
444	20250305	115000	4782476	1905	1905	1905	1905	0
445	20250305	114900	4782476	1905	1905	1905	1905	0
446	20250305	114800	4782476	1905	1905	1905	1905	0
447	20250305	114700	4782476	1905	1905	1905	1905	0
448	20250305	114600	4782476	1905	1905	1905	1905	0
449	20250305	114500	4782476	1905	1905	1905	1905	0
450	20250305	114400	4782476	1905	1905	1905	1905	0
451	20250305	114300	4782476	1905	1905	1905	1905	0
452	20250305	114200	4782476	1905	1905	1905	1905	0
453	20250305	114100	4782476	1905	1905	1905	1905	0
454	20250305	114000	4782476	1905	1905	1905	1905	0
455	20250305	113900	4782476	1905	1905	1905	1905	0
456	20250305	113800	4782476	1905	1905	1905	1905	0
457	20250305	113700	4782476	1905	1905	1905	1905	0
458	20250305	113600	4782476	1905	1905	1905	1905	0
459	20250305	113500	4782476	1905	1905	1905	1905	0
460	20250305	113400	4782476	1905	1905	1905	1905	0
461	20250305	113300	4782476	1905	1905	1905	1905	0
462	20250305	113200	4782476	1905	1905	1905	1905	0
463	20250305	113100	4782476	1905	1904	1905	1904	21
464	20250305	113000	4742472	1904	1904	1904	1904	0
465	20250305	112900	4742472	1904	1904	1904	1904	0
466	20250305	112800	4742472	1904	1904	1904	1904	0
467	20250305	112700	4742472	1904	1904	1904	1904	0
468	20250305	112600	4742472	1904	1904	1904	1904	0
469	20250305	112500	4742472	1904	1904	1904	1904	14
470	20250305	112400	4715816	1904	1904	1904	1904	0
471	20250305	112300	4715816	1904	1904	1904	1904	0
472	20250305	112200	4715816	1904	1904	1904	1904	0
473	20250305	112100	4715816	1904	1904	1904	1904	0
474	20250305	112000	4715816	1904	1904	1904	1904	0
475	20250305	111900	4715816	1904	1904	1904	1904	0
476	20250305	111800	4715816	1904	1904	1904	1904	0
477	20250305	111700	4715816	1904	1904	1904	1904	0
478	20250305	111600	4715816	1904	1904	1904	1904	0
479	20250305	111500	4715816	1904	1904	1904	1904	1
480	20250305	111400	4713912	1903	1903	1903	1903	200
481	20250305	111300	4333312	1903	1903	1903	1903	0
482	20250305	111200	4333312	1903	1903	1903	1903	0
483	20250305	111100	4333312	1903	1903	1903	1903	0
484	20250305	111000	4333312	1903	1903	1903	1903	0
485	20250305	110900	4333312	1903	1903	1903	1903	0
486	20250305	110800	4333312	1903	1903	1903	1903	0
487	20250305	110700	4333312	1903	1903	1903	1903	0
488	20250305	110600	4333312	1903	1903	1903	1903	1
489	20250305	110500	4331409	1900	1900	1900	1900	0
490	20250305	110400	4331409	1900	1900	1900	1900	0
491	20250305	110300	4331409	1900	1900	1900	1900	0
492	20250305	110200	4331409	1900	1900	1900	1900	0
493	20250305	110100	4331409	1900	1900	1900	1900	1
494	20250305	110000	4329509	1900	1900	1900	1900	60
495	20250305	105900	4215509	1903	1903	1903	1903	0
496	20250305	105800	4215509	1903	1903	1903	1903	0
497	20250305	105700	4215509	1903	1903	1903	1903	1
498	20250305	105600	4213606	1890	1890	1890	1890	0
499	20250305	105500	4213606	1890	1893	1893	1890	1003
500	20250305	105400	2314936	1904	1904	1904	1904	0
501	20250305	105300	2314936	1904	1904	1904	1904	5
502	20250305	105200	2305416	1905	1905	1905	1905	0
503	20250305	105100	2305416	1905	1905	1905	1905	0
504	20250305	105000	2305416	1905	1905	1905	1905	0
505	20250305	104900	2305416	1905	1905	1905	1905	0
506	20250305	104800	2305416	1905	1905	1905	1905	0
507	20250305	104700	2305416	1905	1905	1905	1905	0
508	20250305	104600	2305416	1905	1905	1905	1905	0
509	20250305	104500	2305416	1905	1905	1905	1905	0
510	20250305	104400	2305416	1905	1905	1905	1905	0
511	20250305	104300	2305416	1905	1905	1905	1905	0
512	20250305	104200	2305416	1905	1905	1905	1905	0
513	20250305	104100	2305416	1905	1905	1905	1905	0
514	20250305	104000	2305416	1905	1905	1905	1905	0
515	20250305	103900	2305416	1905	1905	1905	1905	0
516	20250305	103800	2305416	1905	1905	1905	1905	0
517	20250305	103700	2305416	1905	1905	1905	1905	0
518	20250305	103600	2305416	1905	1905	1905	1905	1
519	20250305	103500	2303511	1904	1904	1904	1904	0
520	20250305	103400	2303511	1904	1904	1904	1904	0
521	20250305	103300	2303511	1904	1904	1904	1904	0
522	20250305	103200	2303511	1904	1904	1904	1904	0
523	20250305	103100	2303511	1904	1904	1904	1904	0
524	20250305	103000	2303511	1904	1903	1904	1903	33
525	20250305	102900	2240680	1902	1901	1902	1901	3
526	20250305	102800	2234976	1904	1904	1904	1904	0
527	20250305	102700	2234976	1904	1904	1904	1904	0
528	20250305	102600	2234976	1904	1904	1904	1904	0
529	20250305	102500	2234976	1904	1904	1904	1904	0
530	20250305	102400	2234976	1904	1904	1904	1904	0
531	20250305	102300	2234976	1904	1904	1904	1904	0
532	20250305	102200	2234976	1904	1904	1904	1904	0
533	20250305	102100	2234976	1904	1904	1904	1904	0
534	20250305	102000	2234976	1904	1904	1904	1904	0
535	20250305	101900	2234976	1904	1904	1904	1904	0
536	20250305	101800	2234976	1904	1904	1904	1904	0
537	20250305	101700	2234976	1904	1904	1904	1904	0
538	20250305	101600	2234976	1904	1904	1904	1904	2
539	20250305	101500	2231168	1904	1904	1904	1904	0
540	20250305	101400	2231168	1904	1904	1904	1904	0
541	20250305	101300	2231168	1904	1904	1904	1904	0
542	20250305	101200	2231168	1904	1904	1904	1904	0
543	20250305	101100	2231168	1904	1904	1904	1904	0
544	20250305	101000	2231168	1904	1904	1904	1904	0
545	20250305	100900	2231168	1904	1904	1904	1904	0
546	20250305	100800	2231168	1904	1904	1904	1904	0
547	20250305	100700	2231168	1904	1904	1904	1904	0
548	20250305	100600	2231168	1904	1904	1904	1904	0
549	20250305	100500	2231168	1904	1904	1904	1904	0
550	20250305	100400	2231168	1904	1904	1904	1904	0
551	20250305	100300	2231168	1904	1904	1904	1904	1
552	20250305	100200	2229264	1906	1906	1906	1906	0
553	20250305	100100	2229264	1906	1906	1906	1906	0
554	20250305	100000	2229264	1906	1906	1906	1906	0
555	20250305	095900	2229264	1906	1906	1906	1906	0
556	20250305	095800	2229264	1906	1906	1906	1906	0
557	20250305	095700	2229264	1906	1906	1906	1906	0
558	20250305	095600	2229264	1906	1906	1906	1906	0
559	20250305	095500	2229264	1906	1906	1906	1906	0
560	20250305	095400	2229264	1906	1906	1906	1906	0
561	20250305	095300	2229264	1906	1906	1906	1906	0
562	20250305	095200	2229264	1906	1906	1906	1906	0
563	20250305	095100	2229264	1906	1906	1906	1906	0
564	20250305	095000	2229264	1906	1906	1906	1906	0
565	20250305	094900	2229264	1906	1906	1906	1906	0
566	20250305	094800	2229264	1906	1906	1906	1906	0
567	20250305	094700	2229264	1906	1906	1906	1906	0
568	20250305	094600	2229264	1906	1906	1906	1906	0
569	20250305	094500	2229264	1906	1906	1906	1906	0
570	20250305	094400	2229264	1906	1906	1906	1906	0
571	20250305	094300	2229264	1906	1906	1906	1906	0
572	20250305	094200	2229264	1906	1906	1906	1906	1
573	20250305	094100	2227358	1901	1901	1901	1901	0
574	20250305	094000	2227358	1901	1901	1901	1901	0
575	20250305	093900	2227358	1901	1901	1901	1901	0
576	20250305	093800	2227358	1901	1901	1901	1901	0
577	20250305	093700	2227358	1901	1901	1901	1901	0
578	20250305	093600	2227358	1901	1901	1901	1901	0
579	20250305	093500	2227358	1901	1901	1901	1901	0
580	20250305	093400	2227358	1901	1901	1901	1901	0
581	20250305	093300	2227358	1901	1901	1901	1901	0
582	20250305	093200	2227358	1901	1901	1901	1901	16
583	20250305	093100	2196942	1906	1906	1906	1906	0
584	20250305	093000	2196942	1906	1903	1906	1903	6
585	20250305	092900	2185514	1903	1903	1903	1903	0
586	20250305	092800	2185514	1903	1903	1903	1903	66
587	20250305	092700	2059916	1903	1903	1903	1903	301
588	20250305	092600	1487113	1904	1904	1904	1904	4
589	20250305	092500	1479497	1905	1904	1905	1904	20
590	20250305	092400	1441403	1904	1902	1904	1896	7
591	20250305	092300	1428090	1905	1905	1905	1905	1
592	20250305	092200	1426185	1908	1908	1908	1908	0
593	20250305	092100	1426185	1908	1908	1908	1908	257
594	20250305	092000	935829	1908	1908	1908	1908	2
595	20250305	091900	932013	1908	1908	1908	1908	0
596	20250305	091800	932013	1908	1908	1908	1908	0
597	20250305	091700	932013	1908	1908	1908	1908	1
598	20250305	091600	930105	1908	1908	1908	1908	2
599	20250305	091500	926289	1908	1908	1908	1908	0
600	20250305	091400	926289	1908	1908	1908	1908	0
601	20250305	091300	926289	1908	1908	1908	1908	80
602	20250305	091200	773649	1908	1908	1908	1908	0
603	20250305	091100	773649	1908	1908	1908	1908	0
604	20250305	091000	773649	1908	1908	1908	1908	0
605	20250305	090900	773649	1908	1908	1908	1908	0
606	20250305	090800	773649	1908	1908	1908	1908	0
607	20250305	090700	773649	1908	1908	1908	1908	0
608	20250305	090600	773649	1908	1908	1908	1908	9
609	20250305	090500	756477	1923	1923	1923	1923	0
610	20250305	090400	756477	1923	1923	1923	1923	0
611	20250305	090300	756477	1923	1890	1923	1890	232
612	20250305	090200	310852	1889	1889	1889	1889	0
613	20250305	090100	310852	1889	1886	1889	1886	2
614	20250305	090000	307077	1885	1868	1885	1868	164