KissMeData/026040/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	191200	5995202	1872	1872	1872	1872	10
3	20250312	191100	5995202	1872	1872	1872	1872	0
4	20250312	191000	5995202	1872	1872	1872	1872	0
5	20250312	190900	5995202	1872	1872	1872	1872	0
6	20250312	190800	5995202	1872	1872	1872	1872	0
7	20250312	190700	5995202	1872	1872	1872	1872	0
8	20250312	190600	5995202	1872	1872	1872	1872	0
9	20250312	190500	5995202	1872	1872	1872	1872	0
10	20250312	190400	5995202	1872	1872	1872	1872	0
11	20250312	190300	5995202	1872	1872	1872	1872	0
12	20250312	190200	5995202	1872	1872	1872	1872	0
13	20250312	190100	5995202	1872	1872	1872	1872	0
14	20250312	190000	5995202	1872	1872	1872	1872	0
15	20250312	185900	5995202	1872	1872	1872	1872	0
16	20250312	185800	5995202	1872	1872	1872	1872	0
17	20250312	185700	5995202	1872	1872	1872	1872	0
18	20250312	185600	5995202	1872	1872	1872	1872	0
19	20250312	185500	5995202	1872	1872	1872	1872	0
20	20250312	185400	5995202	1872	1872	1872	1872	0
21	20250312	185300	5995202	1872	1872	1872	1872	0
22	20250312	185200	5995202	1872	1872	1872	1872	0
23	20250312	185100	5995202	1872	1872	1872	1872	0
24	20250312	185000	5995202	1872	1872	1872	1872	0
25	20250312	184900	5995202	1872	1872	1872	1872	0
26	20250312	184800	5995202	1872	1872	1872	1872	0
27	20250312	184700	5995202	1872	1872	1872	1872	0
28	20250312	184600	5995202	1872	1872	1872	1872	0
29	20250312	184500	5995202	1872	1872	1872	1872	0
30	20250312	184400	5995202	1872	1872	1872	1872	0
31	20250312	184300	5995202	1872	1872	1872	1872	0
32	20250312	184200	5995202	1872	1872	1872	1872	10
33	20250312	184100	5995202	1872	1872	1872	1872	0
34	20250312	184000	5995202	1872	1872	1872	1872	0
35	20250312	183900	5995202	1872	1872	1872	1872	0
36	20250312	183800	5995202	1872	1872	1872	1872	0
37	20250312	183700	5995202	1872	1872	1872	1872	0
38	20250312	183600	5995202	1872	1872	1872	1872	0
39	20250312	183500	5995202	1872	1872	1872	1872	0
40	20250312	183400	5995202	1872	1872	1872	1872	0
41	20250312	183300	5995202	1872	1872	1872	1872	0
42	20250312	183200	5995202	1872	1872	1872	1872	0
43	20250312	183100	5995202	1872	1872	1872	1872	0
44	20250312	183000	5995202	1872	1872	1872	1872	0
45	20250312	182900	5995202	1872	1872	1872	1872	0
46	20250312	182800	5995202	1872	1872	1872	1872	0
47	20250312	182700	5995202	1872	1872	1872	1872	0
48	20250312	182600	5995202	1872	1872	1872	1872	0
49	20250312	182500	5995202	1872	1872	1872	1872	0
50	20250312	182400	5995202	1872	1872	1872	1872	0
51	20250312	182300	5995202	1872	1872	1872	1872	0
52	20250312	182200	5995202	1872	1872	1872	1872	0
53	20250312	182100	5995202	1872	1872	1872	1872	0
54	20250312	182000	5995202	1872	1872	1872	1872	0
55	20250312	181900	5995202	1872	1872	1872	1872	0
56	20250312	181800	5995202	1872	1872	1872	1872	0
57	20250312	181700	5995202	1872	1872	1872	1872	0
58	20250312	181600	5995202	1872	1872	1872	1872	0
59	20250312	181500	5995202	1872	1872	1872	1872	0
60	20250312	181400	5995202	1872	1872	1872	1872	0
61	20250312	181300	5995202	1872	1872	1872	1872	0
62	20250312	181200	5995202	1872	1872	1872	1872	10
63	20250312	181100	5995202	1872	1872	1872	1872	0
64	20250312	181000	5995202	1872	1872	1872	1872	0
65	20250312	180900	5995202	1872	1872	1872	1872	0
66	20250312	180800	5995202	1872	1872	1872	1872	0
67	20250312	180700	5995202	1872	1872	1872	1872	0
68	20250312	180600	5995202	1872	1872	1872	1872	0
69	20250312	180500	5995202	1872	1872	1872	1872	0
70	20250312	180400	5995202	1872	1872	1872	1872	0
71	20250312	180300	5995202	1872	1872	1872	1872	0
72	20250312	180200	5995202	1872	1872	1872	1872	0
73	20250312	180100	5995202	1872	1872	1872	1872	0
74	20250312	180000	5995202	1872	1872	1872	1872	0
75	20250312	175900	5995202	1872	1872	1872	1872	0
76	20250312	175800	5995202	1872	1872	1872	1872	0
77	20250312	175700	5995202	1872	1872	1872	1872	0
78	20250312	175600	5995202	1872	1872	1872	1872	0
79	20250312	175500	5995202	1872	1872	1872	1872	0
80	20250312	175400	5995202	1872	1872	1872	1872	0
81	20250312	175300	5995202	1872	1872	1872	1872	0
82	20250312	175200	5995202	1872	1872	1872	1872	0
83	20250312	175100	5995202	1872	1872	1872	1872	0
84	20250312	175000	5995202	1872	1872	1872	1872	0
85	20250312	174900	5995202	1872	1872	1872	1872	0
86	20250312	174800	5995202	1872	1872	1872	1872	0
87	20250312	174700	5995202	1872	1872	1872	1872	0
88	20250312	174600	5995202	1872	1872	1872	1872	0
89	20250312	174500	5995202	1872	1872	1872	1872	0
90	20250312	174400	5995202	1872	1872	1872	1872	0
91	20250312	174300	5995202	1872	1872	1872	1872	0
92	20250312	174200	5995202	1872	1872	1872	1872	10
93	20250312	174100	5995202	1872	1872	1872	1872	0
94	20250312	174000	5995202	1872	1872	1872	1872	0
95	20250312	173900	5995202	1872	1872	1872	1872	0
96	20250312	173800	5995202	1872	1872	1872	1872	0
97	20250312	173700	5995202	1872	1872	1872	1872	0
98	20250312	173600	5995202	1872	1872	1872	1872	0
99	20250312	173500	5995202	1872	1872	1872	1872	0
100	20250312	173400	5995202	1872	1872	1872	1872	0
101	20250312	173300	5995202	1872	1872	1872	1872	0
102	20250312	173200	5995202	1872	1872	1872	1872	0
103	20250312	173100	5995202	1872	1872	1872	1872	0
104	20250312	173000	5995202	1872	1872	1872	1872	0
105	20250312	172900	5995202	1872	1872	1872	1872	0
106	20250312	172800	5995202	1872	1872	1872	1872	0
107	20250312	172700	5995202	1872	1872	1872	1872	0
108	20250312	172600	5995202	1872	1872	1872	1872	0
109	20250312	172500	5995202	1872	1872	1872	1872	0
110	20250312	172400	5995202	1872	1872	1872	1872	0
111	20250312	172300	5995202	1872	1872	1872	1872	0
112	20250312	172200	5995202	1872	1872	1872	1872	0
113	20250312	172100	5995202	1872	1872	1872	1872	0
114	20250312	172000	5995202	1872	1872	1872	1872	0
115	20250312	171900	5995202	1872	1872	1872	1872	0
116	20250312	171800	5995202	1872	1872	1872	1872	0
117	20250312	171700	5995202	1872	1872	1872	1872	0
118	20250312	171600	5995202	1872	1872	1872	1872	0
119	20250312	171500	5995202	1872	1872	1872	1872	0
120	20250312	171400	5995202	1872	1872	1872	1872	0
121	20250312	171300	5995202	1872	1872	1872	1872	0
122	20250312	171200	5995202	1872	1872	1872	1872	10
123	20250312	171100	5995202	1872	1872	1872	1872	0
124	20250312	171000	5995202	1872	1872	1872	1872	0
125	20250312	170900	5995202	1872	1872	1872	1872	0
126	20250312	170800	5995202	1872	1872	1872	1872	0
127	20250312	170700	5995202	1872	1872	1872	1872	0
128	20250312	170600	5995202	1872	1872	1872	1872	0
129	20250312	170500	5995202	1872	1872	1872	1872	0
130	20250312	170400	5995202	1872	1872	1872	1872	0
131	20250312	170300	5995202	1872	1872	1872	1872	0
132	20250312	170200	5995202	1872	1872	1872	1872	0
133	20250312	170100	5995202	1872	1872	1872	1872	0
134	20250312	170000	5995202	1872	1872	1872	1872	0
135	20250312	165900	5995202	1872	1872	1872	1872	0
136	20250312	165800	5995202	1872	1872	1872	1872	0
137	20250312	165700	5995202	1872	1872	1872	1872	0
138	20250312	165600	5995202	1872	1872	1872	1872	0
139	20250312	165500	5995202	1872	1872	1872	1872	0
140	20250312	165400	5995202	1872	1872	1872	1872	0
141	20250312	165300	5995202	1872	1872	1872	1872	0
142	20250312	165200	5995202	1872	1872	1872	1872	0
143	20250312	165100	5995202	1872	1872	1872	1872	0
144	20250312	165000	5995202	1872	1872	1872	1872	0
145	20250312	164900	5995202	1872	1872	1872	1872	0
146	20250312	164800	5995202	1872	1872	1872	1872	0
147	20250312	164700	5995202	1872	1872	1872	1872	0
148	20250312	164600	5995202	1872	1872	1872	1872	0
149	20250312	164500	5995202	1872	1872	1872	1872	0
150	20250312	164400	5995202	1872	1872	1872	1872	0
151	20250312	164300	5995202	1872	1872	1872	1872	0
152	20250312	164200	5995202	1872	1872	1872	1872	10
153	20250312	164100	5995202	1872	1872	1872	1872	0
154	20250312	164000	5995202	1872	1872	1872	1872	0
155	20250312	163900	5995202	1872	1872	1872	1872	0
156	20250312	163800	5995202	1872	1872	1872	1872	0
157	20250312	163700	5995202	1872	1872	1872	1872	0
158	20250312	163600	5995202	1872	1872	1872	1872	0
159	20250312	163500	5995202	1872	1872	1872	1872	0
160	20250312	163400	5995202	1872	1872	1872	1872	0
161	20250312	163300	5995202	1872	1872	1872	1872	0
162	20250312	163200	5995202	1872	1872	1872	1872	0
163	20250312	163100	5995202	1872	1872	1872	1872	0
164	20250312	163000	5995202	1872	1872	1872	1872	0
165	20250312	162900	5995202	1872	1872	1872	1872	0
166	20250312	162800	5995202	1872	1872	1872	1872	0
167	20250312	162700	5995202	1872	1872	1872	1872	0
168	20250312	162600	5995202	1872	1872	1872	1872	0
169	20250312	162500	5995202	1872	1872	1872	1872	0
170	20250312	162400	5995202	1872	1872	1872	1872	0
171	20250312	162300	5995202	1872	1872	1872	1872	0
172	20250312	162200	5995202	1872	1872	1872	1872	0
173	20250312	162100	5995202	1872	1872	1872	1872	0
174	20250312	162000	5995202	1872	1872	1872	1872	0
175	20250312	161900	5995202	1872	1872	1872	1872	0
176	20250312	161800	5995202	1872	1872	1872	1872	0
177	20250312	161700	5995202	1872	1872	1872	1872	0
178	20250312	161600	5995202	1872	1872	1872	1872	0
179	20250312	161500	5995202	1872	1872	1872	1872	0
180	20250312	161400	5995202	1872	1872	1872	1872	0
181	20250312	161300	5995202	1872	1872	1872	1872	0
182	20250312	161200	5995202	1872	1872	1872	1872	10
183	20250312	161100	5995202	1872	1872	1872	1872	0
184	20250312	161000	5995202	1872	1872	1872	1872	0
185	20250312	160900	5995202	1872	1872	1872	1872	0
186	20250312	160800	5995202	1872	1872	1872	1872	0
187	20250312	160700	5995202	1872	1872	1872	1872	0
188	20250312	160600	5995202	1872	1872	1872	1872	0
189	20250312	160500	5995202	1872	1872	1872	1872	0
190	20250312	160400	5995202	1872	1872	1872	1872	0
191	20250312	160300	5995202	1872	1872	1872	1872	0
192	20250312	160200	5995202	1872	1872	1872	1872	0
193	20250312	160100	5995202	1872	1872	1872	1872	0
194	20250312	160000	5995202	1872	1872	1872	1872	0
195	20250312	155900	5995202	1872	1872	1872	1872	0
196	20250312	155800	5995202	1872	1872	1872	1872	0
197	20250312	155700	5995202	1872	1872	1872	1872	0
198	20250312	155600	5995202	1872	1872	1872	1872	0
199	20250312	155500	5995202	1872	1872	1872	1872	0
200	20250312	155400	5995202	1872	1872	1872	1872	0
201	20250312	155300	5995202	1872	1872	1872	1872	0
202	20250312	155200	5995202	1872	1872	1872	1872	0
203	20250312	155100	5995202	1872	1872	1872	1872	0
204	20250312	155000	5995202	1872	1872	1872	1872	0
205	20250312	154900	5995202	1872	1872	1872	1872	0
206	20250312	154800	5995202	1872	1872	1872	1872	0
207	20250312	154700	5995202	1872	1872	1872	1872	0
208	20250312	154600	5995202	1872	1872	1872	1872	0
209	20250312	154500	5995202	1872	1872	1872	1872	0
210	20250312	154400	5995202	1872	1872	1872	1872	0
211	20250312	154300	5995202	1872	1872	1872	1872	0
212	20250312	154200	5995202	1872	1872	1872	1872	10
213	20250312	154100	5995202	1872	1872	1872	1872	0
214	20250312	154000	5995202	1872	1872	1872	1872	0
215	20250312	153900	5995202	1872	1872	1872	1872	0
216	20250312	153800	5995202	1872	1872	1872	1872	0
217	20250312	153700	5995202	1872	1872	1872	1872	0
218	20250312	153600	5995202	1872	1872	1872	1872	0
219	20250312	153500	5995202	1872	1872	1872	1872	0
220	20250312	153400	5995202	1872	1872	1872	1872	0
221	20250312	153300	5995202	1872	1872	1872	1872	0
222	20250312	153200	5995202	1872	1872	1872	1872	0
223	20250312	153100	5995202	1872	1872	1872	1872	0
224	20250312	153000	5995202	1872	1872	1872	1872	10
225	20250312	152900	5976482	1871	1871	1871	1871	0
226	20250312	152800	5976482	1871	1871	1871	1871	0
227	20250312	152700	5976482	1871	1871	1871	1871	0
228	20250312	152600	5976482	1871	1871	1871	1871	0
229	20250312	152500	5976482	1871	1871	1871	1871	0
230	20250312	152400	5976482	1871	1871	1871	1871	0
231	20250312	152300	5976482	1871	1871	1871	1871	0
232	20250312	152200	5976482	1871	1871	1871	1871	0
233	20250312	152100	5976482	1871	1871	1871	1871	0
234	20250312	152000	5976482	1871	1871	1871	1871	0
235	20250312	151900	5976482	1871	1871	1871	1871	0
236	20250312	151800	5976482	1871	1871	1871	1871	0
237	20250312	151700	5976482	1871	1871	1871	1871	0
238	20250312	151600	5976482	1871	1871	1871	1871	194
239	20250312	151500	5613508	1863	1863	1863	1863	0
240	20250312	151400	5613508	1863	1863	1863	1863	0
241	20250312	151300	5613508	1863	1863	1863	1863	58
242	20250312	151200	5505454	1868	1868	1868	1868	0
243	20250312	151100	5505454	1868	1868	1868	1868	0
244	20250312	151000	5505454	1868	1868	1868	1868	0
245	20250312	150900	5505454	1868	1868	1868	1868	0
246	20250312	150800	5505454	1868	1868	1868	1868	0
247	20250312	150700	5505454	1868	1868	1868	1868	0
248	20250312	150600	5505454	1868	1868	1868	1868	0
249	20250312	150500	5505454	1868	1868	1868	1868	0
250	20250312	150400	5505454	1868	1868	1868	1868	0
251	20250312	150300	5505454	1868	1868	1868	1868	27
252	20250312	150200	5455018	1868	1868	1868	1868	300
253	20250312	150100	4894618	1868	1868	1868	1868	525
254	20250312	150000	3913918	1871	1871	1871	1871	0
255	20250312	145900	3913918	1871	1871	1871	1871	0
256	20250312	145800	3913918	1871	1871	1871	1871	0
257	20250312	145700	3913918	1871	1871	1871	1871	0
258	20250312	145600	3913918	1871	1871	1871	1871	0
259	20250312	145500	3913918	1871	1871	1871	1871	0
260	20250312	145400	3913918	1871	1871	1871	1871	0
261	20250312	145300	3913918	1871	1871	1871	1871	0
262	20250312	145200	3913918	1871	1871	1871	1871	0
263	20250312	145100	3913918	1871	1871	1871	1871	0
264	20250312	145000	3913918	1871	1871	1871	1871	0
265	20250312	144900	3913918	1871	1871	1871	1871	0
266	20250312	144800	3913918	1871	1871	1871	1871	0
267	20250312	144700	3913918	1871	1871	1871	1871	0
268	20250312	144600	3913918	1871	1871	1871	1871	0
269	20250312	144500	3913918	1871	1871	1871	1871	0
270	20250312	144400	3913918	1871	1871	1871	1871	0
271	20250312	144300	3913918	1871	1871	1871	1871	0
272	20250312	144200	3913918	1871	1871	1871	1871	0
273	20250312	144100	3913918	1871	1871	1871	1871	0
274	20250312	144000	3913918	1871	1871	1871	1871	0
275	20250312	143900	3913918	1871	1871	1871	1871	0
276	20250312	143800	3913918	1871	1871	1871	1871	0
277	20250312	143700	3913918	1871	1871	1871	1871	0
278	20250312	143600	3913918	1871	1871	1871	1871	0
279	20250312	143500	3913918	1871	1871	1871	1871	0
280	20250312	143400	3913918	1871	1871	1871	1871	0
281	20250312	143300	3913918	1871	1871	1871	1871	0
282	20250312	143200	3913918	1871	1871	1871	1871	0
283	20250312	143100	3913918	1871	1871	1871	1871	3
284	20250312	143000	3908305	1868	1868	1868	1868	0
285	20250312	142900	3908305	1868	1868	1868	1868	369
286	20250312	142800	3219013	1872	1872	1872	1872	0
287	20250312	142700	3219013	1872	1872	1872	1872	0
288	20250312	142600	3219013	1872	1872	1872	1872	0
289	20250312	142500	3219013	1872	1872	1872	1872	0
290	20250312	142400	3219013	1872	1872	1872	1872	0
291	20250312	142300	3219013	1872	1872	1872	1872	0
292	20250312	142200	3219013	1872	1872	1872	1872	0
293	20250312	142100	3219013	1872	1872	1872	1872	0
294	20250312	142000	3219013	1872	1872	1872	1872	0
295	20250312	141900	3219013	1872	1872	1872	1872	0
296	20250312	141800	3219013	1872	1872	1872	1872	0
297	20250312	141700	3219013	1872	1872	1872	1872	0
298	20250312	141600	3219013	1872	1872	1872	1872	0
299	20250312	141500	3219013	1872	1872	1872	1872	0
300	20250312	141400	3219013	1872	1872	1872	1872	0
301	20250312	141300	3219013	1872	1872	1872	1872	0
302	20250312	141200	3219013	1872	1872	1872	1872	0
303	20250312	141100	3219013	1872	1872	1872	1872	0
304	20250312	141000	3219013	1872	1872	1872	1872	0
305	20250312	140900	3219013	1872	1872	1872	1872	0
306	20250312	140800	3219013	1872	1872	1872	1872	0
307	20250312	140700	3219013	1872	1872	1872	1872	0
308	20250312	140600	3219013	1872	1872	1872	1872	0
309	20250312	140500	3219013	1872	1872	1872	1872	0
310	20250312	140400	3219013	1872	1872	1872	1872	0
311	20250312	140300	3219013	1872	1872	1872	1872	0
312	20250312	140200	3219013	1872	1872	1872	1872	0
313	20250312	140100	3219013	1872	1872	1872	1872	0
314	20250312	140000	3219013	1872	1872	1872	1872	0
315	20250312	135900	3219013	1872	1872	1872	1872	0
316	20250312	135800	3219013	1872	1872	1872	1872	0
317	20250312	135700	3219013	1872	1872	1872	1872	0
318	20250312	135600	3219013	1872	1872	1872	1872	0
319	20250312	135500	3219013	1872	1872	1872	1872	0
320	20250312	135400	3219013	1872	1872	1872	1872	0
321	20250312	135300	3219013	1872	1872	1872	1872	0
322	20250312	135200	3219013	1872	1872	1872	1872	0
323	20250312	135100	3219013	1872	1872	1872	1872	0
324	20250312	135000	3219013	1872	1872	1872	1872	0
325	20250312	134900	3219013	1872	1872	1872	1872	0
326	20250312	134800	3219013	1872	1872	1872	1872	0
327	20250312	134700	3219013	1872	1872	1872	1872	0
328	20250312	134600	3219013	1872	1872	1872	1872	0
329	20250312	134500	3219013	1872	1872	1872	1872	0
330	20250312	134400	3219013	1872	1872	1872	1872	0
331	20250312	134300	3219013	1872	1872	1872	1872	150
332	20250312	134200	2938213	1872	1872	1872	1872	0
333	20250312	134100	2938213	1872	1872	1872	1872	0
334	20250312	134000	2938213	1872	1872	1872	1872	0
335	20250312	133900	2938213	1872	1872	1872	1872	0
336	20250312	133800	2938213	1872	1872	1872	1872	0
337	20250312	133700	2938213	1872	1872	1872	1872	0
338	20250312	133600	2938213	1872	1872	1872	1872	1
339	20250312	133500	2936341	1872	1872	1872	1872	0
340	20250312	133400	2936341	1872	1872	1872	1872	0
341	20250312	133300	2936341	1872	1872	1872	1872	0
342	20250312	133200	2936341	1872	1872	1872	1872	0
343	20250312	133100	2936341	1872	1872	1872	1872	0
344	20250312	133000	2936341	1872	1872	1872	1872	0
345	20250312	132900	2936341	1872	1872	1872	1872	0
346	20250312	132800	2936341	1872	1872	1872	1872	0
347	20250312	132700	2936341	1872	1872	1872	1872	0
348	20250312	132600	2936341	1872	1872	1872	1872	0
349	20250312	132500	2936341	1872	1872	1872	1872	0
350	20250312	132400	2936341	1872	1872	1872	1872	0
351	20250312	132300	2936341	1872	1872	1872	1872	0
352	20250312	132200	2936341	1872	1872	1872	1872	0
353	20250312	132100	2936341	1872	1872	1872	1872	0
354	20250312	132000	2936341	1872	1872	1872	1872	0
355	20250312	131900	2936341	1872	1872	1872	1872	0
356	20250312	131800	2936341	1872	1872	1872	1872	0
357	20250312	131700	2936341	1872	1872	1872	1872	9
358	20250312	131600	2919493	1872	1872	1872	1872	0
359	20250312	131500	2919493	1872	1872	1872	1872	0
360	20250312	131400	2919493	1872	1872	1872	1872	0
361	20250312	131300	2919493	1872	1872	1872	1872	0
362	20250312	131200	2919493	1872	1872	1872	1872	0
363	20250312	131100	2919493	1872	1872	1872	1872	0
364	20250312	131000	2919493	1872	1872	1872	1872	0
365	20250312	130900	2919493	1872	1872	1872	1872	0
366	20250312	130800	2919493	1872	1872	1872	1872	0
367	20250312	130700	2919493	1872	1872	1872	1872	0
368	20250312	130600	2919493	1872	1872	1872	1872	0
369	20250312	130500	2919493	1872	1872	1872	1872	0
370	20250312	130400	2919493	1872	1872	1872	1872	0
371	20250312	130300	2919493	1872	1872	1872	1872	0
372	20250312	130200	2919493	1872	1872	1872	1872	0
373	20250312	130100	2919493	1872	1872	1872	1872	0
374	20250312	130000	2919493	1872	1872	1872	1872	0
375	20250312	125900	2919493	1872	1872	1872	1872	0
376	20250312	125800	2919493	1872	1872	1872	1872	0
377	20250312	125700	2919493	1872	1872	1872	1872	0
378	20250312	125600	2919493	1872	1872	1872	1872	0
379	20250312	125500	2919493	1872	1872	1872	1872	1
380	20250312	125400	2917621	1873	1873	1873	1873	0
381	20250312	125300	2917621	1873	1873	1873	1873	0
382	20250312	125200	2917621	1873	1873	1873	1873	0
383	20250312	125100	2917621	1873	1873	1873	1873	0
384	20250312	125000	2917621	1873	1873	1873	1873	0
385	20250312	124900	2917621	1873	1873	1873	1873	0
386	20250312	124800	2917621	1873	1873	1873	1873	0
387	20250312	124700	2917621	1873	1873	1873	1873	0
388	20250312	124600	2917621	1873	1873	1873	1873	0
389	20250312	124500	2917621	1873	1873	1873	1873	0
390	20250312	124400	2917621	1873	1873	1873	1873	0
391	20250312	124300	2917621	1873	1873	1873	1873	0
392	20250312	124200	2917621	1873	1873	1873	1873	0
393	20250312	124100	2917621	1873	1873	1873	1873	0
394	20250312	124000	2917621	1873	1873	1873	1873	0
395	20250312	123900	2917621	1873	1873	1873	1873	0
396	20250312	123800	2917621	1873	1873	1873	1873	0
397	20250312	123700	2917621	1873	1873	1873	1873	0
398	20250312	123600	2917621	1873	1873	1873	1873	0
399	20250312	123500	2917621	1873	1873	1873	1873	0
400	20250312	123400	2917621	1873	1873	1873	1873	0
401	20250312	123300	2917621	1873	1873	1873	1873	0
402	20250312	123200	2917621	1873	1873	1873	1873	0
403	20250312	123100	2917621	1873	1873	1873	1873	0
404	20250312	123000	2917621	1873	1873	1873	1873	0
405	20250312	122900	2917621	1873	1873	1873	1873	0
406	20250312	122800	2917621	1873	1873	1873	1873	0
407	20250312	122700	2917621	1873	1873	1873	1873	0
408	20250312	122600	2917621	1873	1873	1873	1873	0
409	20250312	122500	2917621	1873	1873	1873	1873	0
410	20250312	122400	2917621	1873	1873	1873	1873	0
411	20250312	122300	2917621	1873	1873	1873	1873	0
412	20250312	122200	2917621	1873	1873	1873	1873	0
413	20250312	122100	2917621	1873	1873	1873	1873	0
414	20250312	122000	2917621	1873	1873	1873	1873	0
415	20250312	121900	2917621	1873	1873	1873	1873	0
416	20250312	121800	2917621	1873	1873	1873	1873	0
417	20250312	121700	2917621	1873	1873	1873	1873	0
418	20250312	121600	2917621	1873	1873	1873	1873	0
419	20250312	121500	2917621	1873	1873	1873	1873	0
420	20250312	121400	2917621	1873	1873	1873	1873	0
421	20250312	121300	2917621	1873	1873	1873	1873	0
422	20250312	121200	2917621	1873	1873	1873	1873	0
423	20250312	121100	2917621	1873	1873	1873	1873	0
424	20250312	121000	2917621	1873	1873	1873	1873	0
425	20250312	120900	2917621	1873	1873	1873	1873	0
426	20250312	120800	2917621	1873	1873	1873	1873	0
427	20250312	120700	2917621	1873	1873	1873	1873	0
428	20250312	120600	2917621	1873	1873	1873	1873	0
429	20250312	120500	2917621	1873	1873	1873	1873	0
430	20250312	120400	2917621	1873	1873	1873	1873	0
431	20250312	120300	2917621	1873	1873	1873	1873	0
432	20250312	120200	2917621	1873	1873	1873	1873	0
433	20250312	120100	2917621	1873	1873	1873	1873	0
434	20250312	120000	2917621	1873	1873	1873	1873	0
435	20250312	115900	2917621	1873	1873	1873	1873	0
436	20250312	115800	2917621	1873	1873	1873	1873	0
437	20250312	115700	2917621	1873	1873	1873	1873	0
438	20250312	115600	2917621	1873	1873	1873	1873	0
439	20250312	115500	2917621	1873	1873	1873	1873	0
440	20250312	115400	2917621	1873	1873	1873	1873	0
441	20250312	115300	2917621	1873	1873	1873	1873	0
442	20250312	115200	2917621	1873	1873	1873	1873	0
443	20250312	115100	2917621	1873	1873	1873	1873	0
444	20250312	115000	2917621	1873	1873	1873	1873	0
445	20250312	114900	2917621	1873	1873	1873	1873	0
446	20250312	114800	2917621	1873	1873	1873	1873	0
447	20250312	114700	2917621	1873	1873	1873	1873	0
448	20250312	114600	2917621	1873	1873	1873	1873	22
449	20250312	114500	2876415	1873	1873	1873	1873	0
450	20250312	114400	2876415	1873	1873	1873	1873	0
451	20250312	114300	2876415	1873	1873	1873	1873	0
452	20250312	114200	2876415	1873	1873	1873	1873	0
453	20250312	114100	2876415	1873	1873	1873	1873	0
454	20250312	114000	2876415	1873	1873	1873	1873	0
455	20250312	113900	2876415	1873	1873	1873	1873	0
456	20250312	113800	2876415	1873	1873	1873	1873	0
457	20250312	113700	2876415	1873	1873	1873	1873	0
458	20250312	113600	2876415	1873	1873	1873	1873	0
459	20250312	113500	2876415	1873	1873	1873	1873	0
460	20250312	113400	2876415	1873	1873	1873	1873	0
461	20250312	113300	2876415	1873	1873	1873	1873	1
462	20250312	113200	2874542	1873	1873	1873	1873	0
463	20250312	113100	2874542	1873	1873	1873	1873	0
464	20250312	113000	2874542	1873	1873	1873	1873	0
465	20250312	112900	2874542	1873	1873	1873	1873	0
466	20250312	112800	2874542	1873	1873	1873	1873	0
467	20250312	112700	2874542	1873	1873	1873	1873	0
468	20250312	112600	2874542	1873	1873	1873	1873	0
469	20250312	112500	2874542	1873	1873	1873	1873	0
470	20250312	112400	2874542	1873	1873	1873	1873	19
471	20250312	112300	2838955	1873	1873	1873	1873	0
472	20250312	112200	2838955	1873	1873	1873	1873	0
473	20250312	112100	2838955	1873	1873	1873	1873	0
474	20250312	112000	2838955	1873	1873	1873	1873	0
475	20250312	111900	2838955	1873	1873	1873	1873	50
476	20250312	111800	2745305	1873	1873	1873	1873	0
477	20250312	111700	2745305	1873	1873	1873	1873	0
478	20250312	111600	2745305	1873	1873	1873	1873	0
479	20250312	111500	2745305	1873	1873	1873	1873	0
480	20250312	111400	2745305	1873	1873	1873	1873	0
481	20250312	111300	2745305	1873	1873	1873	1873	0
482	20250312	111200	2745305	1873	1873	1873	1873	0
483	20250312	111100	2745305	1873	1873	1873	1873	0
484	20250312	111000	2745305	1873	1873	1873	1873	0
485	20250312	110900	2745305	1873	1873	1873	1873	0
486	20250312	110800	2745305	1873	1873	1873	1873	0
487	20250312	110700	2745305	1873	1873	1873	1873	0
488	20250312	110600	2745305	1873	1873	1873	1873	0
489	20250312	110500	2745305	1873	1873	1873	1873	0
490	20250312	110400	2745305	1873	1873	1873	1873	0
491	20250312	110300	2745305	1873	1873	1873	1873	0
492	20250312	110200	2745305	1873	1873	1873	1873	0
493	20250312	110100	2745305	1873	1873	1873	1873	1
494	20250312	110000	2743432	1873	1873	1873	1873	1
495	20250312	105900	2741559	1859	1859	1859	1859	0
496	20250312	105800	2741559	1859	1859	1859	1859	0
497	20250312	105700	2741559	1859	1859	1859	1859	0
498	20250312	105600	2741559	1859	1859	1859	1859	0
499	20250312	105500	2741559	1859	1863	1863	1859	100
500	20250312	105400	2555603	1874	1874	1874	1874	0
501	20250312	105300	2555603	1874	1874	1874	1874	0
502	20250312	105200	2555603	1874	1874	1874	1874	0
503	20250312	105100	2555603	1874	1874	1874	1874	0
504	20250312	105000	2555603	1874	1874	1874	1874	0
505	20250312	104900	2555603	1874	1874	1874	1874	0
506	20250312	104800	2555603	1874	1874	1874	1874	0
507	20250312	104700	2555603	1874	1874	1874	1874	0
508	20250312	104600	2555603	1874	1874	1874	1874	0
509	20250312	104500	2555603	1874	1874	1874	1874	0
510	20250312	104400	2555603	1874	1874	1874	1874	0
511	20250312	104300	2555603	1874	1873	1874	1873	122
512	20250312	104200	2326977	1874	1874	1874	1874	0
513	20250312	104100	2326977	1874	1874	1874	1874	0
514	20250312	104000	2326977	1874	1874	1874	1874	0
515	20250312	103900	2326977	1874	1874	1874	1874	0
516	20250312	103800	2326977	1874	1874	1874	1874	0
517	20250312	103700	2326977	1874	1874	1874	1874	0
518	20250312	103600	2326977	1874	1874	1874	1874	0
519	20250312	103500	2326977	1874	1874	1874	1874	0
520	20250312	103400	2326977	1874	1874	1874	1874	200
521	20250312	103300	1952177	1874	1874	1874	1874	0
522	20250312	103200	1952177	1874	1874	1874	1874	0
523	20250312	103100	1952177	1874	1874	1874	1874	0
524	20250312	103000	1952177	1874	1874	1874	1874	0
525	20250312	102900	1952177	1874	1874	1874	1874	0
526	20250312	102800	1952177	1874	1874	1874	1874	0
527	20250312	102700	1952177	1874	1874	1874	1874	0
528	20250312	102600	1952177	1874	1874	1874	1874	0
529	20250312	102500	1952177	1874	1874	1874	1874	0
530	20250312	102400	1952177	1874	1874	1874	1874	0
531	20250312	102300	1952177	1874	1874	1874	1874	0
532	20250312	102200	1952177	1874	1874	1874	1874	0
533	20250312	102100	1952177	1874	1874	1874	1874	0
534	20250312	102000	1952177	1874	1874	1874	1874	1
535	20250312	101900	1950303	1874	1874	1874	1874	0
536	20250312	101800	1950303	1874	1874	1874	1874	40
537	20250312	101700	1875343	1874	1874	1874	1874	0
538	20250312	101600	1875343	1874	1874	1874	1874	0
539	20250312	101500	1875343	1874	1874	1874	1874	2
540	20250312	101400	1871595	1875	1875	1875	1875	0
541	20250312	101300	1871595	1875	1875	1875	1875	0
542	20250312	101200	1871595	1875	1875	1875	1875	0
543	20250312	101100	1871595	1875	1875	1875	1875	0
544	20250312	101000	1871595	1875	1875	1875	1875	0
545	20250312	100900	1871595	1875	1875	1875	1875	0
546	20250312	100800	1871595	1875	1875	1875	1875	0
547	20250312	100700	1871595	1875	1875	1875	1875	0
548	20250312	100600	1871595	1875	1875	1875	1875	0
549	20250312	100500	1871595	1875	1875	1875	1875	1
550	20250312	100400	1869720	1875	1875	1875	1875	0
551	20250312	100300	1869720	1875	1874	1875	1874	3
552	20250312	100200	1864097	1861	1862	1862	1861	3
553	20250312	100100	1858513	1875	1875	1875	1875	7
554	20250312	100000	1845388	1875	1875	1875	1875	34
555	20250312	095900	1781638	1875	1875	1875	1875	15
556	20250312	095800	1753513	1875	1875	1875	1875	0
557	20250312	095700	1753513	1875	1874	1875	1874	22
558	20250312	095600	1712265	1875	1875	1875	1875	0
559	20250312	095500	1712265	1875	1875	1875	1875	0
560	20250312	095400	1712265	1875	1874	1875	1874	11
561	20250312	095300	1691650	1874	1874	1874	1874	0
562	20250312	095200	1691650	1874	1874	1874	1874	0
563	20250312	095100	1691650	1874	1874	1874	1874	0
564	20250312	095000	1691650	1874	1874	1874	1874	0
565	20250312	094900	1691650	1874	1874	1874	1874	71
566	20250312	094800	1558596	1874	1874	1874	1874	1
567	20250312	094700	1556722	1858	1858	1858	1858	0
568	20250312	094600	1556722	1858	1862	1862	1858	100
569	20250312	094500	1370578	1862	1862	1862	1862	100
570	20250312	094400	1184378	1862	1862	1862	1862	70
571	20250312	094300	1054038	1875	1875	1875	1875	1
572	20250312	094200	1052163	1875	1875	1875	1875	0
573	20250312	094100	1052163	1875	1875	1875	1875	15
574	20250312	094000	1024038	1876	1876	1876	1876	0
575	20250312	093900	1024038	1876	1876	1876	1876	0
576	20250312	093800	1024038	1876	1876	1876	1876	0
577	20250312	093700	1024038	1876	1876	1876	1876	0
578	20250312	093600	1024038	1876	1876	1876	1876	0
579	20250312	093500	1024038	1876	1876	1876	1876	0
580	20250312	093400	1024038	1876	1876	1876	1876	0
581	20250312	093300	1024038	1876	1876	1876	1876	0
582	20250312	093200	1024038	1876	1876	1876	1876	0
583	20250312	093100	1024038	1876	1876	1876	1876	0
584	20250312	093000	1024038	1876	1876	1876	1876	0
585	20250312	092900	1024038	1876	1876	1876	1876	0
586	20250312	092800	1024038	1876	1876	1876	1876	0
587	20250312	092700	1024038	1876	1876	1876	1876	0
588	20250312	092600	1024038	1876	1876	1876	1876	0
589	20250312	092500	1024038	1876	1876	1876	1876	13
590	20250312	092400	999650	1870	1870	1870	1870	0
591	20250312	092300	999650	1870	1870	1870	1870	0
592	20250312	092200	999650	1870	1870	1870	1870	0
593	20250312	092100	999650	1870	1870	1870	1870	0
594	20250312	092000	999650	1870	1870	1870	1870	0
595	20250312	091900	999650	1870	1870	1870	1870	0
596	20250312	091800	999650	1870	1870	1870	1870	0
597	20250312	091700	999650	1870	1870	1870	1870	0
598	20250312	091600	999650	1870	1865	1870	1865	222
599	20250312	091500	585605	1865	1865	1865	1865	0
600	20250312	091400	585605	1865	1865	1865	1865	0
601	20250312	091300	585605	1865	1865	1865	1865	200
602	20250312	091200	212605	1860	1860	1860	1860	0
603	20250312	091100	212605	1860	1860	1860	1860	0
604	20250312	091000	212605	1860	1860	1860	1860	0
605	20250312	090900	212605	1860	1860	1860	1860	0
606	20250312	090800	212605	1860	1860	1860	1860	0
607	20250312	090700	212605	1860	1865	1865	1860	82
608	20250312	090600	59680	1865	1865	1865	1865	19
609	20250312	090500	24245	1865	1865	1865	1865	0
610	20250312	090400	24245	1865	1865	1865	1865	0
611	20250312	090300	24245	1865	1865	1865	1865	0
612	20250312	090200	24245	1865	1865	1865	1865	8
613	20250312	090100	9325	1865	1865	1865	1865	0
614	20250312	090000	9325	1865	1865	1865	1865	5