KissMeData/026040/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	191300	21056721	1880	1880	1880	1880	50
3	20250313	191200	21056721	1880	1880	1880	1880	0
4	20250313	191100	21056721	1880	1880	1880	1880	0
5	20250313	191000	21056721	1880	1880	1880	1880	0
6	20250313	190900	21056721	1880	1880	1880	1880	0
7	20250313	190800	21056721	1880	1880	1880	1880	0
8	20250313	190700	21056721	1880	1880	1880	1880	0
9	20250313	190600	21056721	1880	1880	1880	1880	0
10	20250313	190500	21056721	1880	1880	1880	1880	0
11	20250313	190400	21056721	1880	1880	1880	1880	0
12	20250313	190300	21056721	1880	1880	1880	1880	0
13	20250313	190200	21056721	1880	1880	1880	1880	0
14	20250313	190100	21056721	1880	1880	1880	1880	0
15	20250313	190000	21056721	1880	1880	1880	1880	0
16	20250313	185900	21056721	1880	1880	1880	1880	0
17	20250313	185800	21056721	1880	1880	1880	1880	0
18	20250313	185700	21056721	1880	1880	1880	1880	0
19	20250313	185600	21056721	1880	1880	1880	1880	0
20	20250313	185500	21056721	1880	1880	1880	1880	0
21	20250313	185400	21056721	1880	1880	1880	1880	0
22	20250313	185300	21056721	1880	1880	1880	1880	0
23	20250313	185200	21056721	1880	1880	1880	1880	0
24	20250313	185100	21056721	1880	1880	1880	1880	0
25	20250313	185000	21056721	1880	1880	1880	1880	0
26	20250313	184900	21056721	1880	1880	1880	1880	0
27	20250313	184800	21056721	1880	1880	1880	1880	0
28	20250313	184700	21056721	1880	1880	1880	1880	0
29	20250313	184600	21056721	1880	1880	1880	1880	0
30	20250313	184500	21056721	1880	1880	1880	1880	0
31	20250313	184400	21056721	1880	1880	1880	1880	0
32	20250313	184300	21056721	1880	1880	1880	1880	50
33	20250313	184200	21056721	1880	1880	1880	1880	0
34	20250313	184100	21056721	1880	1880	1880	1880	0
35	20250313	184000	21056721	1880	1880	1880	1880	0
36	20250313	183900	21056721	1880	1880	1880	1880	0
37	20250313	183800	21056721	1880	1880	1880	1880	0
38	20250313	183700	21056721	1880	1880	1880	1880	0
39	20250313	183600	21056721	1880	1880	1880	1880	0
40	20250313	183500	21056721	1880	1880	1880	1880	0
41	20250313	183400	21056721	1880	1880	1880	1880	0
42	20250313	183300	21056721	1880	1880	1880	1880	0
43	20250313	183200	21056721	1880	1880	1880	1880	0
44	20250313	183100	21056721	1880	1880	1880	1880	0
45	20250313	183000	21056721	1880	1880	1880	1880	0
46	20250313	182900	21056721	1880	1880	1880	1880	0
47	20250313	182800	21056721	1880	1880	1880	1880	0
48	20250313	182700	21056721	1880	1880	1880	1880	0
49	20250313	182600	21056721	1880	1880	1880	1880	0
50	20250313	182500	21056721	1880	1880	1880	1880	0
51	20250313	182400	21056721	1880	1880	1880	1880	0
52	20250313	182300	21056721	1880	1880	1880	1880	0
53	20250313	182200	21056721	1880	1880	1880	1880	0
54	20250313	182100	21056721	1880	1880	1880	1880	0
55	20250313	182000	21056721	1880	1880	1880	1880	0
56	20250313	181900	21056721	1880	1880	1880	1880	0
57	20250313	181800	21056721	1880	1880	1880	1880	0
58	20250313	181700	21056721	1880	1880	1880	1880	0
59	20250313	181600	21056721	1880	1880	1880	1880	0
60	20250313	181500	21056721	1880	1880	1880	1880	0
61	20250313	181400	21056721	1880	1880	1880	1880	0
62	20250313	181300	21056721	1880	1880	1880	1880	50
63	20250313	181200	21056721	1880	1880	1880	1880	0
64	20250313	181100	21056721	1880	1880	1880	1880	0
65	20250313	181000	21056721	1880	1880	1880	1880	0
66	20250313	180900	21056721	1880	1880	1880	1880	0
67	20250313	180800	21056721	1880	1880	1880	1880	0
68	20250313	180700	21056721	1880	1880	1880	1880	0
69	20250313	180600	21056721	1880	1880	1880	1880	0
70	20250313	180500	21056721	1880	1880	1880	1880	0
71	20250313	180400	21056721	1880	1880	1880	1880	0
72	20250313	180300	21056721	1880	1880	1880	1880	0
73	20250313	180200	21056721	1880	1880	1880	1880	0
74	20250313	180100	21056721	1880	1880	1880	1880	0
75	20250313	180000	21056721	1880	1880	1880	1880	0
76	20250313	175900	21056721	1880	1880	1880	1880	0
77	20250313	175800	21056721	1880	1880	1880	1880	0
78	20250313	175700	21056721	1880	1880	1880	1880	0
79	20250313	175600	21056721	1880	1880	1880	1880	0
80	20250313	175500	21056721	1880	1880	1880	1880	0
81	20250313	175400	21056721	1880	1880	1880	1880	0
82	20250313	175300	21056721	1880	1880	1880	1880	0
83	20250313	175200	21056721	1880	1880	1880	1880	0
84	20250313	175100	21056721	1880	1880	1880	1880	0
85	20250313	175000	21056721	1880	1880	1880	1880	0
86	20250313	174900	21056721	1880	1880	1880	1880	0
87	20250313	174800	21056721	1880	1880	1880	1880	0
88	20250313	174700	21056721	1880	1880	1880	1880	0
89	20250313	174600	21056721	1880	1880	1880	1880	0
90	20250313	174500	21056721	1880	1880	1880	1880	0
91	20250313	174400	21056721	1880	1880	1880	1880	0
92	20250313	174300	21056721	1880	1880	1880	1880	50
93	20250313	174200	21056721	1880	1880	1880	1880	0
94	20250313	174100	21056721	1880	1880	1880	1880	0
95	20250313	174000	21056721	1880	1880	1880	1880	0
96	20250313	173900	21056721	1880	1880	1880	1880	0
97	20250313	173800	21056721	1880	1880	1880	1880	0
98	20250313	173700	21056721	1880	1880	1880	1880	0
99	20250313	173600	21056721	1880	1880	1880	1880	0
100	20250313	173500	21056721	1880	1880	1880	1880	0
101	20250313	173400	21056721	1880	1880	1880	1880	0
102	20250313	173300	21056721	1880	1880	1880	1880	0
103	20250313	173200	21056721	1880	1880	1880	1880	0
104	20250313	173100	21056721	1880	1880	1880	1880	0
105	20250313	173000	21056721	1880	1880	1880	1880	0
106	20250313	172900	21056721	1880	1880	1880	1880	0
107	20250313	172800	21056721	1880	1880	1880	1880	0
108	20250313	172700	21056721	1880	1880	1880	1880	0
109	20250313	172600	21056721	1880	1880	1880	1880	0
110	20250313	172500	21056721	1880	1880	1880	1880	0
111	20250313	172400	21056721	1880	1880	1880	1880	0
112	20250313	172300	21056721	1880	1880	1880	1880	0
113	20250313	172200	21056721	1880	1880	1880	1880	0
114	20250313	172100	21056721	1880	1880	1880	1880	0
115	20250313	172000	21056721	1880	1880	1880	1880	0
116	20250313	171900	21056721	1880	1880	1880	1880	0
117	20250313	171800	21056721	1880	1880	1880	1880	0
118	20250313	171700	21056721	1880	1880	1880	1880	0
119	20250313	171600	21056721	1880	1880	1880	1880	0
120	20250313	171500	21056721	1880	1880	1880	1880	0
121	20250313	171400	21056721	1880	1880	1880	1880	0
122	20250313	171300	21056721	1880	1880	1880	1880	50
123	20250313	171200	21056721	1880	1880	1880	1880	0
124	20250313	171100	21056721	1880	1880	1880	1880	0
125	20250313	171000	21056721	1880	1880	1880	1880	0
126	20250313	170900	21056721	1880	1880	1880	1880	0
127	20250313	170800	21056721	1880	1880	1880	1880	0
128	20250313	170700	21056721	1880	1880	1880	1880	0
129	20250313	170600	21056721	1880	1880	1880	1880	0
130	20250313	170500	21056721	1880	1880	1880	1880	0
131	20250313	170400	21056721	1880	1880	1880	1880	0
132	20250313	170300	21056721	1880	1880	1880	1880	0
133	20250313	170200	21056721	1880	1880	1880	1880	0
134	20250313	170100	21056721	1880	1880	1880	1880	0
135	20250313	170000	21056721	1880	1880	1880	1880	0
136	20250313	165900	21056721	1880	1880	1880	1880	0
137	20250313	165800	21056721	1880	1880	1880	1880	0
138	20250313	165700	21056721	1880	1880	1880	1880	0
139	20250313	165600	21056721	1880	1880	1880	1880	0
140	20250313	165500	21056721	1880	1880	1880	1880	0
141	20250313	165400	21056721	1880	1880	1880	1880	0
142	20250313	165300	21056721	1880	1880	1880	1880	0
143	20250313	165200	21056721	1880	1880	1880	1880	0
144	20250313	165100	21056721	1880	1880	1880	1880	0
145	20250313	165000	21056721	1880	1880	1880	1880	0
146	20250313	164900	21056721	1880	1880	1880	1880	0
147	20250313	164800	21056721	1880	1880	1880	1880	0
148	20250313	164700	21056721	1880	1880	1880	1880	0
149	20250313	164600	21056721	1880	1880	1880	1880	0
150	20250313	164500	21056721	1880	1880	1880	1880	0
151	20250313	164400	21056721	1880	1880	1880	1880	0
152	20250313	164300	21056721	1880	1880	1880	1880	50
153	20250313	164200	21056721	1880	1880	1880	1880	0
154	20250313	164100	21056721	1880	1880	1880	1880	0
155	20250313	164000	21056721	1880	1880	1880	1880	0
156	20250313	163900	21056721	1880	1880	1880	1880	0
157	20250313	163800	21056721	1880	1880	1880	1880	0
158	20250313	163700	21056721	1880	1880	1880	1880	0
159	20250313	163600	21056721	1880	1880	1880	1880	0
160	20250313	163500	21056721	1880	1880	1880	1880	0
161	20250313	163400	21056721	1880	1880	1880	1880	0
162	20250313	163300	21056721	1880	1880	1880	1880	0
163	20250313	163200	21056721	1880	1880	1880	1880	0
164	20250313	163100	21056721	1880	1880	1880	1880	0
165	20250313	163000	21056721	1880	1880	1880	1880	0
166	20250313	162900	21056721	1880	1880	1880	1880	0
167	20250313	162800	21056721	1880	1880	1880	1880	0
168	20250313	162700	21056721	1880	1880	1880	1880	0
169	20250313	162600	21056721	1880	1880	1880	1880	0
170	20250313	162500	21056721	1880	1880	1880	1880	0
171	20250313	162400	21056721	1880	1880	1880	1880	0
172	20250313	162300	21056721	1880	1880	1880	1880	0
173	20250313	162200	21056721	1880	1880	1880	1880	0
174	20250313	162100	21056721	1880	1880	1880	1880	0
175	20250313	162000	21056721	1880	1880	1880	1880	0
176	20250313	161900	21056721	1880	1880	1880	1880	0
177	20250313	161800	21056721	1880	1880	1880	1880	0
178	20250313	161700	21056721	1880	1880	1880	1880	0
179	20250313	161600	21056721	1880	1880	1880	1880	0
180	20250313	161500	21056721	1880	1880	1880	1880	0
181	20250313	161400	21056721	1880	1880	1880	1880	0
182	20250313	161300	21056721	1880	1880	1880	1880	50
183	20250313	161200	21056721	1880	1880	1880	1880	0
184	20250313	161100	21056721	1880	1880	1880	1880	0
185	20250313	161000	21056721	1880	1880	1880	1880	0
186	20250313	160900	21056721	1880	1880	1880	1880	0
187	20250313	160800	21056721	1880	1880	1880	1880	0
188	20250313	160700	21056721	1880	1880	1880	1880	0
189	20250313	160600	21056721	1880	1880	1880	1880	0
190	20250313	160500	21056721	1880	1880	1880	1880	0
191	20250313	160400	21056721	1880	1880	1880	1880	0
192	20250313	160300	21056721	1880	1880	1880	1880	0
193	20250313	160200	21056721	1880	1880	1880	1880	0
194	20250313	160100	21056721	1880	1880	1880	1880	0
195	20250313	160000	21056721	1880	1880	1880	1880	0
196	20250313	155900	21056721	1880	1880	1880	1880	0
197	20250313	155800	21056721	1880	1880	1880	1880	0
198	20250313	155700	21056721	1880	1880	1880	1880	0
199	20250313	155600	21056721	1880	1880	1880	1880	0
200	20250313	155500	21056721	1880	1880	1880	1880	0
201	20250313	155400	21056721	1880	1880	1880	1880	0
202	20250313	155300	21056721	1880	1880	1880	1880	0
203	20250313	155200	21056721	1880	1880	1880	1880	0
204	20250313	155100	21056721	1880	1880	1880	1880	0
205	20250313	155000	21056721	1880	1880	1880	1880	0
206	20250313	154900	21056721	1880	1880	1880	1880	0
207	20250313	154800	21056721	1880	1880	1880	1880	0
208	20250313	154700	21056721	1880	1880	1880	1880	0
209	20250313	154600	21056721	1880	1880	1880	1880	0
210	20250313	154500	21056721	1880	1880	1880	1880	0
211	20250313	154400	21056721	1880	1880	1880	1880	0
212	20250313	154300	21056721	1880	1880	1880	1880	50
213	20250313	154200	21056721	1880	1880	1880	1880	0
214	20250313	154100	21056721	1880	1880	1880	1880	0
215	20250313	154000	21056721	1880	1880	1880	1880	0
216	20250313	153900	21056721	1880	1880	1880	1880	0
217	20250313	153800	21056721	1880	1880	1880	1880	0
218	20250313	153700	21056721	1880	1880	1880	1880	0
219	20250313	153600	21056721	1880	1880	1880	1880	0
220	20250313	153500	21056721	1880	1880	1880	1880	0
221	20250313	153400	21056721	1880	1880	1880	1880	0
222	20250313	153300	21056721	1880	1880	1880	1880	0
223	20250313	153200	21056721	1880	1880	1880	1880	0
224	20250313	153100	21056721	1880	1880	1880	1880	0
225	20250313	153000	21056721	1880	1880	1880	1880	50
226	20250313	152900	20962721	1888	1888	1888	1888	0
227	20250313	152800	20962721	1888	1888	1888	1888	0
228	20250313	152700	20962721	1888	1888	1888	1888	0
229	20250313	152600	20962721	1888	1888	1888	1888	0
230	20250313	152500	20962721	1888	1888	1888	1888	0
231	20250313	152400	20962721	1888	1888	1888	1888	0
232	20250313	152300	20962721	1888	1888	1888	1888	0
233	20250313	152200	20962721	1888	1888	1888	1888	0
234	20250313	152100	20962721	1888	1888	1888	1888	0
235	20250313	152000	20962721	1888	1888	1888	1888	0
236	20250313	151900	20962721	1888	1888	1888	1888	0
237	20250313	151800	20962721	1888	1888	1888	1888	0
238	20250313	151700	20962721	1888	1888	1888	1888	0
239	20250313	151600	20962721	1888	1888	1888	1888	0
240	20250313	151500	20962721	1888	1888	1888	1888	0
241	20250313	151400	20962721	1888	1888	1888	1888	0
242	20250313	151300	20962721	1888	1888	1888	1888	0
243	20250313	151200	20962721	1888	1888	1888	1888	0
244	20250313	151100	20962721	1888	1888	1888	1888	0
245	20250313	151000	20962721	1888	1888	1888	1888	0
246	20250313	150900	20962721	1888	1888	1888	1888	0
247	20250313	150800	20962721	1888	1888	1888	1888	0
248	20250313	150700	20962721	1888	1888	1888	1888	0
249	20250313	150600	20962721	1888	1888	1888	1888	0
250	20250313	150500	20962721	1888	1888	1888	1888	0
251	20250313	150400	20962721	1888	1888	1888	1888	0
252	20250313	150300	20962721	1888	1888	1888	1888	0
253	20250313	150200	20962721	1888	1888	1888	1888	0
254	20250313	150100	20962721	1888	1888	1888	1888	0
255	20250313	150000	20962721	1888	1888	1888	1888	0
256	20250313	145900	20962721	1888	1888	1888	1888	0
257	20250313	145800	20962721	1888	1888	1888	1888	0
258	20250313	145700	20962721	1888	1888	1888	1888	0
259	20250313	145600	20962721	1888	1888	1888	1888	0
260	20250313	145500	20962721	1888	1888	1888	1888	0
261	20250313	145400	20962721	1888	1888	1888	1888	0
262	20250313	145300	20962721	1888	1888	1888	1888	0
263	20250313	145200	20962721	1888	1888	1888	1888	0
264	20250313	145100	20962721	1888	1888	1888	1888	0
265	20250313	145000	20962721	1888	1888	1888	1888	0
266	20250313	144900	20962721	1888	1888	1888	1888	0
267	20250313	144800	20962721	1888	1888	1888	1888	0
268	20250313	144700	20962721	1888	1888	1888	1888	0
269	20250313	144600	20962721	1888	1888	1888	1888	0
270	20250313	144500	20962721	1888	1888	1888	1888	0
271	20250313	144400	20962721	1888	1888	1888	1888	0
272	20250313	144300	20962721	1888	1888	1888	1888	0
273	20250313	144200	20962721	1888	1888	1888	1888	1
274	20250313	144100	20960833	1878	1878	1878	1878	0
275	20250313	144000	20960833	1878	1878	1878	1878	0
276	20250313	143900	20960833	1878	1878	1878	1878	1
277	20250313	143800	20958955	1878	1878	1878	1878	0
278	20250313	143700	20958955	1878	1878	1878	1878	0
279	20250313	143600	20958955	1878	1879	1879	1878	20
280	20250313	143500	20921394	1888	1888	1888	1888	0
281	20250313	143400	20921394	1888	1888	1888	1888	0
282	20250313	143300	20921394	1888	1888	1888	1888	0
283	20250313	143200	20921394	1888	1888	1888	1888	0
284	20250313	143100	20921394	1888	1888	1888	1888	0
285	20250313	143000	20921394	1888	1888	1888	1888	0
286	20250313	142900	20921394	1888	1888	1888	1888	0
287	20250313	142800	20921394	1888	1888	1888	1888	0
288	20250313	142700	20921394	1888	1888	1888	1888	0
289	20250313	142600	20921394	1888	1888	1888	1888	0
290	20250313	142500	20921394	1888	1888	1888	1888	0
291	20250313	142400	20921394	1888	1888	1888	1888	10
292	20250313	142300	20902514	1878	1887	1887	1878	39
293	20250313	142200	20829056	1888	1888	1888	1888	6
294	20250313	142100	20817728	1888	1888	1888	1888	10
295	20250313	142000	20798848	1888	1888	1888	1888	0
296	20250313	141900	20798848	1888	1888	1888	1888	0
297	20250313	141800	20798848	1888	1888	1888	1888	5
298	20250313	141700	20789408	1888	1888	1888	1888	28
299	20250313	141600	20736544	1888	1888	1888	1888	0
300	20250313	141500	20736544	1888	1888	1888	1888	0
301	20250313	141400	20736544	1888	1888	1888	1888	0
302	20250313	141300	20736544	1888	1888	1888	1888	0
303	20250313	141200	20736544	1888	1888	1888	1888	0
304	20250313	141100	20736544	1888	1888	1888	1888	0
305	20250313	141000	20736544	1888	1888	1888	1888	0
306	20250313	140900	20736544	1888	1888	1888	1888	0
307	20250313	140800	20736544	1888	1888	1888	1888	0
308	20250313	140700	20736544	1888	1893	1893	1888	50
309	20250313	140600	20642123	1911	1911	1911	1911	0
310	20250313	140500	20642123	1911	1911	1911	1911	0
311	20250313	140400	20642123	1911	1911	1911	1911	0
312	20250313	140300	20642123	1911	1911	1911	1911	2
313	20250313	140200	20638301	1911	1911	1911	1911	4
314	20250313	140100	20630657	1911	1911	1911	1911	0
315	20250313	140000	20630657	1911	1911	1911	1911	0
316	20250313	135900	20630657	1911	1911	1911	1911	0
317	20250313	135800	20630657	1911	1911	1911	1911	0
318	20250313	135700	20630657	1911	1911	1911	1911	0
319	20250313	135600	20630657	1911	1910	1911	1910	2
320	20250313	135500	20626836	1911	1911	1911	1911	0
321	20250313	135400	20626836	1911	1911	1911	1911	0
322	20250313	135300	20626836	1911	1911	1911	1911	0
323	20250313	135200	20626836	1911	1911	1911	1911	0
324	20250313	135100	20626836	1911	1911	1911	1911	0
325	20250313	135000	20626836	1911	1911	1911	1911	0
326	20250313	134900	20626836	1911	1911	1911	1911	0
327	20250313	134800	20626836	1911	1911	1911	1911	0
328	20250313	134700	20626836	1911	1911	1911	1911	0
329	20250313	134600	20626836	1911	1911	1911	1911	0
330	20250313	134500	20626836	1911	1911	1911	1911	0
331	20250313	134400	20626836	1911	1911	1911	1911	0
332	20250313	134300	20626836	1911	1911	1911	1911	1
333	20250313	134200	20624925	1911	1911	1911	1911	0
334	20250313	134100	20624925	1911	1911	1911	1911	0
335	20250313	134000	20624925	1911	1911	1911	1911	0
336	20250313	133900	20624925	1911	1911	1911	1911	0
337	20250313	133800	20624925	1911	1911	1911	1911	0
338	20250313	133700	20624925	1911	1911	1911	1911	0
339	20250313	133600	20624925	1911	1911	1911	1911	0
340	20250313	133500	20624925	1911	1911	1911	1911	0
341	20250313	133400	20624925	1911	1911	1911	1911	0
342	20250313	133300	20624925	1911	1911	1911	1911	0
343	20250313	133200	20624925	1911	1911	1911	1911	0
344	20250313	133100	20624925	1911	1911	1911	1911	0
345	20250313	133000	20624925	1911	1911	1911	1911	0
346	20250313	132900	20624925	1911	1911	1911	1911	0
347	20250313	132800	20624925	1911	1911	1911	1911	0
348	20250313	132700	20624925	1911	1911	1911	1911	1
349	20250313	132600	20623014	1900	1900	1900	1900	300
350	20250313	132500	20053014	1911	1911	1911	1911	0
351	20250313	132400	20053014	1911	1911	1911	1911	3
352	20250313	132300	20047281	1911	1911	1911	1911	0
353	20250313	132200	20047281	1911	1911	1911	1911	0
354	20250313	132100	20047281	1911	1911	1911	1911	0
355	20250313	132000	20047281	1911	1911	1911	1911	0
356	20250313	131900	20047281	1911	1911	1911	1911	0
357	20250313	131800	20047281	1911	1911	1911	1911	0
358	20250313	131700	20047281	1911	1911	1911	1911	0
359	20250313	131600	20047281	1911	1911	1911	1911	0
360	20250313	131500	20047281	1911	1911	1911	1911	0
361	20250313	131400	20047281	1911	1911	1911	1911	0
362	20250313	131300	20047281	1911	1911	1911	1911	0
363	20250313	131200	20047281	1911	1911	1911	1911	0
364	20250313	131100	20047281	1911	1911	1911	1911	0
365	20250313	131000	20047281	1911	1911	1911	1911	0
366	20250313	130900	20047281	1911	1911	1911	1911	0
367	20250313	130800	20047281	1911	1911	1911	1911	0
368	20250313	130700	20047281	1911	1911	1911	1911	0
369	20250313	130600	20047281	1911	1911	1911	1911	0
370	20250313	130500	20047281	1911	1907	1911	1907	27
371	20250313	130400	19995690	1890	1890	1890	1890	0
372	20250313	130300	19995690	1890	1890	1890	1890	102
373	20250313	130200	19802910	1890	1890	1890	1890	0
374	20250313	130100	19802910	1890	1890	1890	1890	0
375	20250313	130000	19802910	1890	1890	1890	1890	0
376	20250313	125900	19802910	1890	1890	1890	1890	0
377	20250313	125800	19802910	1890	1890	1890	1890	0
378	20250313	125700	19802910	1890	1890	1890	1890	0
379	20250313	125600	19802910	1890	1890	1890	1890	0
380	20250313	125500	19802910	1890	1890	1890	1890	0
381	20250313	125400	19802910	1890	1890	1890	1890	0
382	20250313	125300	19802910	1890	1890	1890	1890	0
383	20250313	125200	19802910	1890	1890	1890	1890	0
384	20250313	125100	19802910	1890	1890	1890	1890	0
385	20250313	125000	19802910	1890	1890	1890	1890	0
386	20250313	124900	19802910	1890	1890	1890	1890	0
387	20250313	124800	19802910	1890	1890	1890	1890	0
388	20250313	124700	19802910	1890	1890	1890	1890	0
389	20250313	124600	19802910	1890	1890	1890	1890	0
390	20250313	124500	19802910	1890	1890	1890	1890	0
391	20250313	124400	19802910	1890	1890	1890	1890	0
392	20250313	124300	19802910	1890	1890	1890	1890	0
393	20250313	124200	19802910	1890	1890	1890	1890	0
394	20250313	124100	19802910	1890	1890	1890	1890	0
395	20250313	124000	19802910	1890	1890	1890	1890	0
396	20250313	123900	19802910	1890	1890	1890	1890	0
397	20250313	123800	19802910	1890	1890	1890	1890	0
398	20250313	123700	19802910	1890	1890	1890	1890	0
399	20250313	123600	19802910	1890	1890	1890	1890	0
400	20250313	123500	19802910	1890	1890	1890	1890	0
401	20250313	123400	19802910	1890	1890	1890	1890	0
402	20250313	123300	19802910	1890	1890	1890	1890	0
403	20250313	123200	19802910	1890	1890	1890	1890	0
404	20250313	123100	19802910	1890	1890	1890	1890	0
405	20250313	123000	19802910	1890	1890	1890	1890	0
406	20250313	122900	19802910	1890	1890	1890	1890	0
407	20250313	122800	19802910	1890	1890	1890	1890	0
408	20250313	122700	19802910	1890	1890	1890	1890	0
409	20250313	122600	19802910	1890	1890	1890	1890	0
410	20250313	122500	19802910	1890	1890	1890	1890	1
411	20250313	122400	19801020	1893	1893	1893	1893	0
412	20250313	122300	19801020	1893	1893	1893	1893	5
413	20250313	122200	19791555	1893	1893	1893	1893	0
414	20250313	122100	19791555	1893	1893	1893	1893	0
415	20250313	122000	19791555	1893	1893	1893	1893	0
416	20250313	121900	19791555	1893	1896	1896	1893	2
417	20250313	121800	19787766	1911	1911	1911	1911	0
418	20250313	121700	19787766	1911	1911	1911	1911	0
419	20250313	121600	19787766	1911	1911	1911	1911	0
420	20250313	121500	19787766	1911	1911	1911	1911	0
421	20250313	121400	19787766	1911	1911	1911	1911	50
422	20250313	121300	19692216	1911	1911	1911	1911	0
423	20250313	121200	19692216	1911	1911	1911	1911	0
424	20250313	121100	19692216	1911	1911	1911	1911	0
425	20250313	121000	19692216	1911	1911	1911	1911	1
426	20250313	120900	19690305	1911	1911	1911	1911	0
427	20250313	120800	19690305	1911	1911	1911	1911	0
428	20250313	120700	19690305	1911	1911	1911	1911	0
429	20250313	120600	19690305	1911	1911	1911	1911	0
430	20250313	120500	19690305	1911	1911	1911	1911	0
431	20250313	120400	19690305	1911	1911	1911	1911	860
432	20250313	120300	18046845	1899	1899	1899	1899	0
433	20250313	120200	18046845	1899	1899	1899	1899	0
434	20250313	120100	18046845	1899	1899	1899	1899	0
435	20250313	120000	18046845	1899	1899	1899	1899	1
436	20250313	115900	18044946	1916	1912	1916	1912	160
437	20250313	115800	17739000	1912	1911	1912	1911	200
438	20250313	115700	17356601	1911	1911	1911	1911	0
439	20250313	115600	17356601	1911	1909	1911	1909	2507
440	20250313	115500	12565889	1909	1909	1909	1909	0
441	20250313	115400	12565889	1909	1909	1909	1909	500
442	20250313	115300	11611389	1909	1909	1909	1909	0
443	20250313	115200	11611389	1909	1909	1909	1909	0
444	20250313	115100	11611389	1909	1909	1909	1909	0
445	20250313	115000	11611389	1909	1909	1909	1909	0
446	20250313	114900	11611389	1909	1909	1909	1909	0
447	20250313	114800	11611389	1909	1909	1909	1909	0
448	20250313	114700	11611389	1909	1909	1909	1909	0
449	20250313	114600	11611389	1909	1909	1909	1909	0
450	20250313	114500	11611389	1909	1909	1909	1909	1
451	20250313	114400	11609480	1893	1893	1893	1893	0
452	20250313	114300	11609480	1893	1893	1893	1893	0
453	20250313	114200	11609480	1893	1893	1893	1893	0
454	20250313	114100	11609480	1893	1893	1893	1893	0
455	20250313	114000	11609480	1893	1893	1893	1893	1
456	20250313	113900	11607587	1911	1911	1911	1911	0
457	20250313	113800	11607587	1911	1911	1911	1911	0
458	20250313	113700	11607587	1911	1911	1911	1911	0
459	20250313	113600	11607587	1911	1911	1911	1911	0
460	20250313	113500	11607587	1911	1911	1911	1911	0
461	20250313	113400	11607587	1911	1911	1911	1911	0
462	20250313	113300	11607587	1911	1911	1911	1911	0
463	20250313	113200	11607587	1911	1911	1911	1911	0
464	20250313	113100	11607587	1911	1911	1911	1911	0
465	20250313	113000	11607587	1911	1911	1911	1911	0
466	20250313	112900	11607587	1911	1911	1911	1911	0
467	20250313	112800	11607587	1911	1911	1911	1911	0
468	20250313	112700	11607587	1911	1911	1911	1911	0
469	20250313	112600	11607587	1911	1911	1911	1911	0
470	20250313	112500	11607587	1911	1911	1911	1911	0
471	20250313	112400	11607587	1911	1911	1911	1911	0
472	20250313	112300	11607587	1911	1911	1911	1911	0
473	20250313	112200	11607587	1911	1911	1911	1911	0
474	20250313	112100	11607587	1911	1911	1911	1911	0
475	20250313	112000	11607587	1911	1911	1911	1911	0
476	20250313	111900	11607587	1911	1911	1911	1911	0
477	20250313	111800	11607587	1911	1911	1911	1911	0
478	20250313	111700	11607587	1911	1911	1911	1911	0
479	20250313	111600	11607587	1911	1892	1911	1892	40
480	20250313	111500	11531343	1892	1892	1892	1892	0
481	20250313	111400	11531343	1892	1892	1892	1892	0
482	20250313	111300	11531343	1892	1892	1892	1892	27
483	20250313	111200	11480259	1892	1875	1892	1875	685
484	20250313	111100	10185783	1875	1875	1875	1875	0
485	20250313	111000	10185783	1875	1875	1875	1875	0
486	20250313	110900	10185783	1875	1875	1875	1875	0
487	20250313	110800	10185783	1875	1875	1875	1875	0
488	20250313	110700	10185783	1875	1875	1875	1875	0
489	20250313	110600	10185783	1875	1875	1875	1875	0
490	20250313	110500	10185783	1875	1875	1875	1875	2
491	20250313	110400	10182033	1885	1885	1885	1885	0
492	20250313	110300	10182033	1885	1885	1885	1885	0
493	20250313	110200	10182033	1885	1885	1885	1885	0
494	20250313	110100	10182033	1885	1885	1885	1885	0
495	20250313	110000	10182033	1885	1883	1885	1883	2
496	20250313	105900	10178265	1880	1877	1880	1877	100
497	20250313	105800	9990280	1879	1879	1879	1879	0
498	20250313	105700	9990280	1879	1879	1879	1879	0
499	20250313	105600	9990280	1879	1879	1879	1879	0
500	20250313	105500	9990280	1879	1879	1879	1879	0
501	20250313	105400	9990280	1879	1879	1879	1879	0
502	20250313	105300	9990280	1879	1879	1879	1879	0
503	20250313	105200	9990280	1879	1879	1879	1879	0
504	20250313	105100	9990280	1879	1878	1879	1878	8
505	20250313	105000	9975255	1878	1878	1878	1878	0
506	20250313	104900	9975255	1878	1878	1878	1878	0
507	20250313	104800	9975255	1878	1878	1878	1878	0
508	20250313	104700	9975255	1878	1878	1878	1878	0
509	20250313	104600	9975255	1878	1878	1878	1878	0
510	20250313	104500	9975255	1878	1878	1878	1878	0
511	20250313	104400	9975255	1878	1878	1878	1878	6
512	20250313	104300	9963987	1879	1879	1879	1879	0
513	20250313	104200	9963987	1879	1879	1879	1879	0
514	20250313	104100	9963987	1879	1878	1879	1878	100
515	20250313	104000	9776096	1879	1879	1879	1879	0
516	20250313	103900	9776096	1879	1862	1879	1861	351
517	20250313	103800	9122728	1862	1862	1862	1862	366
518	20250313	103700	8441236	1863	1863	1863	1863	0
519	20250313	103600	8441236	1863	1863	1863	1863	0
520	20250313	103500	8441236	1863	1864	1864	1863	558
521	20250313	103400	7401681	1863	1863	1863	1863	0
522	20250313	103300	7401681	1863	1866	1866	1863	300
523	20250313	103200	6842649	1865	1865	1865	1865	0
524	20250313	103100	6842649	1865	1865	1865	1865	0
525	20250313	103000	6842649	1865	1865	1865	1865	0
526	20250313	102900	6842649	1865	1865	1865	1865	0
527	20250313	102800	6842649	1865	1865	1865	1865	0
528	20250313	102700	6842649	1865	1865	1865	1865	0
529	20250313	102600	6842649	1865	1865	1865	1865	0
530	20250313	102500	6842649	1865	1865	1865	1865	0
531	20250313	102400	6842649	1865	1865	1865	1865	0
532	20250313	102300	6842649	1865	1865	1865	1865	0
533	20250313	102200	6842649	1865	1875	1875	1865	100
534	20250313	102100	6656127	1892	1892	1892	1892	0
535	20250313	102000	6656127	1892	1892	1892	1892	0
536	20250313	101900	6656127	1892	1892	1892	1892	0
537	20250313	101800	6656127	1892	1892	1892	1892	0
538	20250313	101700	6656127	1892	1892	1892	1892	0
539	20250313	101600	6656127	1892	1892	1892	1892	0
540	20250313	101500	6656127	1892	1892	1892	1892	2
541	20250313	101400	6652343	1892	1892	1892	1892	0
542	20250313	101300	6652343	1892	1892	1892	1892	0
543	20250313	101200	6652343	1892	1892	1892	1892	0
544	20250313	101100	6652343	1892	1892	1892	1892	0
545	20250313	101000	6652343	1892	1892	1892	1892	0
546	20250313	100900	6652343	1892	1892	1892	1892	0
547	20250313	100800	6652343	1892	1892	1892	1892	0
548	20250313	100700	6652343	1892	1892	1892	1892	0
549	20250313	100600	6652343	1892	1892	1892	1892	0
550	20250313	100500	6652343	1892	1892	1892	1892	0
551	20250313	100400	6652343	1892	1892	1892	1892	0
552	20250313	100300	6652343	1892	1892	1892	1892	0
553	20250313	100200	6652343	1892	1892	1892	1892	0
554	20250313	100100	6652343	1892	1892	1892	1892	0
555	20250313	100000	6652343	1892	1892	1892	1892	0
556	20250313	095900	6652343	1892	1892	1892	1892	0
557	20250313	095800	6652343	1892	1892	1892	1892	0
558	20250313	095700	6652343	1892	1892	1892	1892	0
559	20250313	095600	6652343	1892	1882	1892	1882	184
560	20250313	095500	6304243	1872	1872	1872	1872	0
561	20250313	095400	6304243	1872	1872	1872	1872	0
562	20250313	095300	6304243	1872	1872	1872	1872	0
563	20250313	095200	6304243	1872	1872	1872	1872	0
564	20250313	095100	6304243	1872	1872	1872	1872	0
565	20250313	095000	6304243	1872	1872	1872	1872	0
566	20250313	094900	6304243	1872	1872	1872	1872	0
567	20250313	094800	6304243	1872	1872	1872	1872	0
568	20250313	094700	6304243	1872	1872	1872	1872	0
569	20250313	094600	6304243	1872	1872	1872	1872	0
570	20250313	094500	6304243	1872	1872	1872	1872	0
571	20250313	094400	6304243	1872	1872	1872	1872	0
572	20250313	094300	6304243	1872	1872	1872	1872	0
573	20250313	094200	6304243	1872	1872	1872	1872	0
574	20250313	094100	6304243	1872	1872	1872	1872	0
575	20250313	094000	6304243	1872	1872	1872	1872	0
576	20250313	093900	6304243	1872	1872	1872	1872	0
577	20250313	093800	6304243	1872	1872	1872	1872	0
578	20250313	093700	6304243	1872	1872	1872	1872	0
579	20250313	093600	6304243	1872	1870	1872	1866	2433
580	20250313	093500	1750034	1872	1872	1872	1872	1
581	20250313	093400	1748162	1872	1872	1872	1872	0
582	20250313	093300	1748162	1872	1872	1872	1872	0
583	20250313	093200	1748162	1872	1874	1874	1872	109
584	20250313	093100	1544008	1875	1875	1875	1875	1
585	20250313	093000	1542133	1892	1890	1892	1890	50
586	20250313	092900	1447606	1890	1890	1890	1890	0
587	20250313	092800	1447606	1890	1890	1890	1890	0
588	20250313	092700	1447606	1890	1890	1890	1890	22
589	20250313	092600	1406026	1890	1890	1890	1890	0
590	20250313	092500	1406026	1890	1890	1890	1890	0
591	20250313	092400	1406026	1890	1890	1890	1890	0
592	20250313	092300	1406026	1890	1890	1890	1890	0
593	20250313	092200	1406026	1890	1890	1890	1890	0
594	20250313	092100	1406026	1890	1890	1890	1890	0
595	20250313	092000	1406026	1890	1890	1890	1890	0
596	20250313	091900	1406026	1890	1890	1890	1890	0
597	20250313	091800	1406026	1890	1890	1890	1890	0
598	20250313	091700	1406026	1890	1890	1890	1890	1
599	20250313	091600	1404136	1891	1891	1891	1891	0
600	20250313	091500	1404136	1891	1891	1891	1891	0
601	20250313	091400	1404136	1891	1891	1891	1891	0
602	20250313	091300	1404136	1891	1891	1891	1891	0
603	20250313	091200	1404136	1891	1891	1891	1891	0
604	20250313	091100	1404136	1891	1891	1891	1891	0
605	20250313	091000	1404136	1891	1891	1891	1891	0
606	20250313	090900	1404136	1891	1891	1891	1891	0
607	20250313	090800	1404136	1891	1891	1891	1891	0
608	20250313	090700	1404136	1891	1891	1891	1891	0
609	20250313	090600	1404136	1891	1891	1891	1891	0
610	20250313	090500	1404136	1891	1872	1891	1872	742
611	20250313	090400	1872	1872	1872	1872	1872	0
612	20250313	090300	1872	1872	1872	1872	1872	0
613	20250313	090200	1872	1872	1872	1872	1872	0
614	20250313	090100	1872	1872	1872	1872	1872	0
615	20250313	090000	1872	1872	1872	1872	1872	1