KissMeData/026040/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191200	50045122	1901	1901	1901	1901	265
3	20250314	191100	50045122	1901	1901	1901	1901	0
4	20250314	191000	50045122	1901	1901	1901	1901	0
5	20250314	190900	50045122	1901	1901	1901	1901	0
6	20250314	190800	50045122	1901	1901	1901	1901	0
7	20250314	190700	50045122	1901	1901	1901	1901	0
8	20250314	190600	50045122	1901	1901	1901	1901	0
9	20250314	190500	50045122	1901	1901	1901	1901	0
10	20250314	190400	50045122	1901	1901	1901	1901	0
11	20250314	190300	50045122	1901	1901	1901	1901	0
12	20250314	190200	50045122	1901	1901	1901	1901	0
13	20250314	190100	50045122	1901	1901	1901	1901	0
14	20250314	190000	50045122	1901	1901	1901	1901	0
15	20250314	185900	50045122	1901	1901	1901	1901	0
16	20250314	185800	50045122	1901	1901	1901	1901	0
17	20250314	185700	50045122	1901	1901	1901	1901	0
18	20250314	185600	50045122	1901	1901	1901	1901	0
19	20250314	185500	50045122	1901	1901	1901	1901	0
20	20250314	185400	50045122	1901	1901	1901	1901	0
21	20250314	185300	50045122	1901	1901	1901	1901	0
22	20250314	185200	50045122	1901	1901	1901	1901	0
23	20250314	185100	50045122	1901	1901	1901	1901	0
24	20250314	185000	50045122	1901	1901	1901	1901	0
25	20250314	184900	50045122	1901	1901	1901	1901	0
26	20250314	184800	50045122	1901	1901	1901	1901	0
27	20250314	184700	50045122	1901	1901	1901	1901	0
28	20250314	184600	50045122	1901	1901	1901	1901	0
29	20250314	184500	50045122	1901	1901	1901	1901	0
30	20250314	184400	50045122	1901	1901	1901	1901	0
31	20250314	184300	50045122	1901	1901	1901	1901	0
32	20250314	184200	50045122	1901	1901	1901	1901	265
33	20250314	184100	50045122	1901	1901	1901	1901	0
34	20250314	184000	50045122	1901	1901	1901	1901	0
35	20250314	183900	50045122	1901	1901	1901	1901	0
36	20250314	183800	50045122	1901	1901	1901	1901	0
37	20250314	183700	50045122	1901	1901	1901	1901	0
38	20250314	183600	50045122	1901	1901	1901	1901	0
39	20250314	183500	50045122	1901	1901	1901	1901	0
40	20250314	183400	50045122	1901	1901	1901	1901	0
41	20250314	183300	50045122	1901	1901	1901	1901	0
42	20250314	183200	50045122	1901	1901	1901	1901	0
43	20250314	183100	50045122	1901	1901	1901	1901	0
44	20250314	183000	50045122	1901	1901	1901	1901	0
45	20250314	182900	50045122	1901	1901	1901	1901	0
46	20250314	182800	50045122	1901	1901	1901	1901	0
47	20250314	182700	50045122	1901	1901	1901	1901	0
48	20250314	182600	50045122	1901	1901	1901	1901	0
49	20250314	182500	50045122	1901	1901	1901	1901	0
50	20250314	182400	50045122	1901	1901	1901	1901	0
51	20250314	182300	50045122	1901	1901	1901	1901	0
52	20250314	182200	50045122	1901	1901	1901	1901	0
53	20250314	182100	50045122	1901	1901	1901	1901	0
54	20250314	182000	50045122	1901	1901	1901	1901	0
55	20250314	181900	50045122	1901	1901	1901	1901	0
56	20250314	181800	50045122	1901	1901	1901	1901	0
57	20250314	181700	50045122	1901	1901	1901	1901	0
58	20250314	181600	50045122	1901	1901	1901	1901	0
59	20250314	181500	50045122	1901	1901	1901	1901	0
60	20250314	181400	50045122	1901	1901	1901	1901	0
61	20250314	181300	50045122	1901	1901	1901	1901	0
62	20250314	181200	50045122	1901	1901	1901	1901	265
63	20250314	181100	50045122	1901	1901	1901	1901	0
64	20250314	181000	50045122	1901	1901	1901	1901	0
65	20250314	180900	50045122	1901	1901	1901	1901	0
66	20250314	180800	50045122	1901	1901	1901	1901	0
67	20250314	180700	50045122	1901	1901	1901	1901	0
68	20250314	180600	50045122	1901	1901	1901	1901	0
69	20250314	180500	50045122	1901	1901	1901	1901	0
70	20250314	180400	50045122	1901	1901	1901	1901	0
71	20250314	180300	50045122	1901	1901	1901	1901	0
72	20250314	180200	50045122	1901	1901	1901	1901	0
73	20250314	180100	50045122	1901	1901	1901	1901	0
74	20250314	180000	50045122	1901	1901	1901	1901	0
75	20250314	175900	50045122	1901	1901	1901	1901	0
76	20250314	175800	50045122	1901	1901	1901	1901	0
77	20250314	175700	50045122	1901	1901	1901	1901	0
78	20250314	175600	50045122	1901	1901	1901	1901	0
79	20250314	175500	50045122	1901	1901	1901	1901	0
80	20250314	175400	50045122	1901	1901	1901	1901	0
81	20250314	175300	50045122	1901	1901	1901	1901	0
82	20250314	175200	50045122	1901	1901	1901	1901	0
83	20250314	175100	50045122	1901	1901	1901	1901	0
84	20250314	175000	50045122	1901	1901	1901	1901	0
85	20250314	174900	50045122	1901	1901	1901	1901	0
86	20250314	174800	50045122	1901	1901	1901	1901	0
87	20250314	174700	50045122	1901	1901	1901	1901	0
88	20250314	174600	50045122	1901	1901	1901	1901	0
89	20250314	174500	50045122	1901	1901	1901	1901	0
90	20250314	174400	50045122	1901	1901	1901	1901	0
91	20250314	174300	50045122	1901	1901	1901	1901	0
92	20250314	174200	50045122	1901	1901	1901	1901	265
93	20250314	174100	50045122	1901	1901	1901	1901	0
94	20250314	174000	50045122	1901	1901	1901	1901	0
95	20250314	173900	50045122	1901	1901	1901	1901	0
96	20250314	173800	50045122	1901	1901	1901	1901	0
97	20250314	173700	50045122	1901	1901	1901	1901	0
98	20250314	173600	50045122	1901	1901	1901	1901	0
99	20250314	173500	50045122	1901	1901	1901	1901	0
100	20250314	173400	50045122	1901	1901	1901	1901	0
101	20250314	173300	50045122	1901	1901	1901	1901	0
102	20250314	173200	50045122	1901	1901	1901	1901	0
103	20250314	173100	50045122	1901	1901	1901	1901	0
104	20250314	173000	50045122	1901	1901	1901	1901	0
105	20250314	172900	50045122	1901	1901	1901	1901	0
106	20250314	172800	50045122	1901	1901	1901	1901	0
107	20250314	172700	50045122	1901	1901	1901	1901	0
108	20250314	172600	50045122	1901	1901	1901	1901	0
109	20250314	172500	50045122	1901	1901	1901	1901	0
110	20250314	172400	50045122	1901	1901	1901	1901	0
111	20250314	172300	50045122	1901	1901	1901	1901	0
112	20250314	172200	50045122	1901	1901	1901	1901	0
113	20250314	172100	50045122	1901	1901	1901	1901	0
114	20250314	172000	50045122	1901	1901	1901	1901	0
115	20250314	171900	50045122	1901	1901	1901	1901	0
116	20250314	171800	50045122	1901	1901	1901	1901	0
117	20250314	171700	50045122	1901	1901	1901	1901	0
118	20250314	171600	50045122	1901	1901	1901	1901	0
119	20250314	171500	50045122	1901	1901	1901	1901	0
120	20250314	171400	50045122	1901	1901	1901	1901	0
121	20250314	171300	50045122	1901	1901	1901	1901	0
122	20250314	171200	50045122	1901	1901	1901	1901	265
123	20250314	171100	50045122	1901	1901	1901	1901	0
124	20250314	171000	50045122	1901	1901	1901	1901	0
125	20250314	170900	50045122	1901	1901	1901	1901	0
126	20250314	170800	50045122	1901	1901	1901	1901	0
127	20250314	170700	50045122	1901	1901	1901	1901	0
128	20250314	170600	50045122	1901	1901	1901	1901	0
129	20250314	170500	50045122	1901	1901	1901	1901	0
130	20250314	170400	50045122	1901	1901	1901	1901	0
131	20250314	170300	50045122	1901	1901	1901	1901	0
132	20250314	170200	50045122	1901	1901	1901	1901	0
133	20250314	170100	50045122	1901	1901	1901	1901	0
134	20250314	170000	50045122	1901	1901	1901	1901	0
135	20250314	165900	50045122	1901	1901	1901	1901	0
136	20250314	165800	50045122	1901	1901	1901	1901	0
137	20250314	165700	50045122	1901	1901	1901	1901	0
138	20250314	165600	50045122	1901	1901	1901	1901	0
139	20250314	165500	50045122	1901	1901	1901	1901	0
140	20250314	165400	50045122	1901	1901	1901	1901	0
141	20250314	165300	50045122	1901	1901	1901	1901	0
142	20250314	165200	50045122	1901	1901	1901	1901	0
143	20250314	165100	50045122	1901	1901	1901	1901	0
144	20250314	165000	50045122	1901	1901	1901	1901	0
145	20250314	164900	50045122	1901	1901	1901	1901	0
146	20250314	164800	50045122	1901	1901	1901	1901	0
147	20250314	164700	50045122	1901	1901	1901	1901	0
148	20250314	164600	50045122	1901	1901	1901	1901	0
149	20250314	164500	50045122	1901	1901	1901	1901	0
150	20250314	164400	50045122	1901	1901	1901	1901	0
151	20250314	164300	50045122	1901	1901	1901	1901	0
152	20250314	164200	50045122	1901	1901	1901	1901	265
153	20250314	164100	50045122	1901	1901	1901	1901	0
154	20250314	164000	50045122	1901	1901	1901	1901	0
155	20250314	163900	50045122	1901	1901	1901	1901	0
156	20250314	163800	50045122	1901	1901	1901	1901	0
157	20250314	163700	50045122	1901	1901	1901	1901	0
158	20250314	163600	50045122	1901	1901	1901	1901	0
159	20250314	163500	50045122	1901	1901	1901	1901	0
160	20250314	163400	50045122	1901	1901	1901	1901	0
161	20250314	163300	50045122	1901	1901	1901	1901	0
162	20250314	163200	50045122	1901	1901	1901	1901	0
163	20250314	163100	50045122	1901	1901	1901	1901	0
164	20250314	163000	50045122	1901	1901	1901	1901	0
165	20250314	162900	50045122	1901	1901	1901	1901	0
166	20250314	162800	50045122	1901	1901	1901	1901	0
167	20250314	162700	50045122	1901	1901	1901	1901	0
168	20250314	162600	50045122	1901	1901	1901	1901	0
169	20250314	162500	50045122	1901	1901	1901	1901	0
170	20250314	162400	50045122	1901	1901	1901	1901	0
171	20250314	162300	50045122	1901	1901	1901	1901	0
172	20250314	162200	50045122	1901	1901	1901	1901	0
173	20250314	162100	50045122	1901	1901	1901	1901	0
174	20250314	162000	50045122	1901	1901	1901	1901	0
175	20250314	161900	50045122	1901	1901	1901	1901	0
176	20250314	161800	50045122	1901	1901	1901	1901	0
177	20250314	161700	50045122	1901	1901	1901	1901	0
178	20250314	161600	50045122	1901	1901	1901	1901	0
179	20250314	161500	50045122	1901	1901	1901	1901	0
180	20250314	161400	50045122	1901	1901	1901	1901	0
181	20250314	161300	50045122	1901	1901	1901	1901	0
182	20250314	161200	50045122	1901	1901	1901	1901	265
183	20250314	161100	50045122	1901	1901	1901	1901	0
184	20250314	161000	50045122	1901	1901	1901	1901	0
185	20250314	160900	50045122	1901	1901	1901	1901	0
186	20250314	160800	50045122	1901	1901	1901	1901	0
187	20250314	160700	50045122	1901	1901	1901	1901	0
188	20250314	160600	50045122	1901	1901	1901	1901	0
189	20250314	160500	50045122	1901	1901	1901	1901	0
190	20250314	160400	50045122	1901	1901	1901	1901	0
191	20250314	160300	50045122	1901	1901	1901	1901	0
192	20250314	160200	50045122	1901	1901	1901	1901	0
193	20250314	160100	50045122	1901	1901	1901	1901	0
194	20250314	160000	50045122	1901	1901	1901	1901	0
195	20250314	155900	50045122	1901	1901	1901	1901	0
196	20250314	155800	50045122	1901	1901	1901	1901	0
197	20250314	155700	50045122	1901	1901	1901	1901	0
198	20250314	155600	50045122	1901	1901	1901	1901	0
199	20250314	155500	50045122	1901	1901	1901	1901	0
200	20250314	155400	50045122	1901	1901	1901	1901	0
201	20250314	155300	50045122	1901	1901	1901	1901	0
202	20250314	155200	50045122	1901	1901	1901	1901	0
203	20250314	155100	50045122	1901	1901	1901	1901	0
204	20250314	155000	50045122	1901	1901	1901	1901	0
205	20250314	154900	50045122	1901	1901	1901	1901	0
206	20250314	154800	50045122	1901	1901	1901	1901	0
207	20250314	154700	50045122	1901	1901	1901	1901	0
208	20250314	154600	50045122	1901	1901	1901	1901	0
209	20250314	154500	50045122	1901	1901	1901	1901	0
210	20250314	154400	50045122	1901	1901	1901	1901	0
211	20250314	154300	50045122	1901	1901	1901	1901	0
212	20250314	154200	50045122	1901	1901	1901	1901	265
213	20250314	154100	50045122	1901	1901	1901	1901	0
214	20250314	154000	50045122	1901	1901	1901	1901	0
215	20250314	153900	50045122	1901	1901	1901	1901	0
216	20250314	153800	50045122	1901	1901	1901	1901	0
217	20250314	153700	50045122	1901	1901	1901	1901	0
218	20250314	153600	50045122	1901	1901	1901	1901	0
219	20250314	153500	50045122	1901	1901	1901	1901	0
220	20250314	153400	50045122	1901	1901	1901	1901	0
221	20250314	153300	50045122	1901	1901	1901	1901	0
222	20250314	153200	50045122	1901	1901	1901	1901	0
223	20250314	153100	50045122	1901	1901	1901	1901	0
224	20250314	153000	50045122	1901	1901	1901	1901	265
225	20250314	152900	49541357	1920	1920	1920	1920	0
226	20250314	152800	49541357	1920	1920	1920	1920	0
227	20250314	152700	49541357	1920	1920	1920	1920	0
228	20250314	152600	49541357	1920	1920	1920	1920	0
229	20250314	152500	49541357	1920	1920	1920	1920	0
230	20250314	152400	49541357	1920	1920	1920	1920	0
231	20250314	152300	49541357	1920	1920	1920	1920	0
232	20250314	152200	49541357	1920	1920	1920	1920	0
233	20250314	152100	49541357	1920	1920	1920	1920	0
234	20250314	152000	49541357	1920	1920	1920	1920	0
235	20250314	151900	49541357	1920	1920	1920	1920	584
236	20250314	151800	48420077	1920	1920	1920	1920	0
237	20250314	151700	48420077	1920	1920	1920	1920	0
238	20250314	151600	48420077	1920	1920	1920	1920	0
239	20250314	151500	48420077	1920	1920	1920	1920	0
240	20250314	151400	48420077	1920	1920	1920	1920	0
241	20250314	151300	48420077	1920	1920	1920	1920	0
242	20250314	151200	48420077	1920	1920	1920	1920	0
243	20250314	151100	48420077	1920	1920	1920	1920	0
244	20250314	151000	48420077	1920	1920	1920	1920	0
245	20250314	150900	48420077	1920	1920	1920	1920	0
246	20250314	150800	48420077	1920	1920	1920	1920	0
247	20250314	150700	48420077	1920	1920	1920	1920	0
248	20250314	150600	48420077	1920	1920	1920	1920	0
249	20250314	150500	48420077	1920	1920	1920	1920	0
250	20250314	150400	48420077	1920	1920	1920	1920	5
251	20250314	150300	48410477	1919	1919	1919	1919	0
252	20250314	150200	48410477	1919	1919	1919	1919	0
253	20250314	150100	48410477	1919	1919	1919	1919	0
254	20250314	150000	48410477	1919	1919	1919	1919	0
255	20250314	145900	48410477	1919	1919	1919	1919	0
256	20250314	145800	48410477	1919	1919	1919	1919	0
257	20250314	145700	48410477	1919	1919	1919	1919	0
258	20250314	145600	48410477	1919	1919	1919	1919	0
259	20250314	145500	48410477	1919	1919	1919	1919	0
260	20250314	145400	48410477	1919	1919	1919	1919	0
261	20250314	145300	48410477	1919	1919	1919	1919	0
262	20250314	145200	48410477	1919	1919	1919	1919	0
263	20250314	145100	48410477	1919	1919	1919	1919	0
264	20250314	145000	48410477	1919	1919	1919	1919	0
265	20250314	144900	48410477	1919	1919	1919	1919	1
266	20250314	144800	48408558	1916	1916	1916	1916	0
267	20250314	144700	48408558	1916	1916	1916	1916	0
268	20250314	144600	48408558	1916	1916	1916	1916	0
269	20250314	144500	48408558	1916	1916	1916	1916	0
270	20250314	144400	48408558	1916	1918	1918	1916	16
271	20250314	144300	48377888	1918	1918	1918	1918	0
272	20250314	144200	48377888	1918	1918	1918	1918	0
273	20250314	144100	48377888	1918	1920	1920	1918	14
274	20250314	144000	48351018	1920	1920	1920	1920	0
275	20250314	143900	48351018	1920	1920	1920	1920	0
276	20250314	143800	48351018	1920	1920	1920	1920	0
277	20250314	143700	48351018	1920	1920	1920	1920	0
278	20250314	143600	48351018	1920	1920	1920	1920	0
279	20250314	143500	48351018	1920	1920	1920	1920	0
280	20250314	143400	48351018	1920	1920	1920	1920	0
281	20250314	143300	48351018	1920	1919	1920	1919	2
282	20250314	143200	48347179	1902	1902	1902	1902	0
283	20250314	143100	48347179	1902	1902	1902	1902	10
284	20250314	143000	48328159	1920	1920	1920	1920	0
285	20250314	142900	48328159	1920	1920	1920	1920	0
286	20250314	142800	48328159	1920	1920	1920	1920	0
287	20250314	142700	48328159	1920	1920	1920	1920	0
288	20250314	142600	48328159	1920	1920	1920	1920	0
289	20250314	142500	48328159	1920	1920	1920	1920	0
290	20250314	142400	48328159	1920	1920	1920	1920	0
291	20250314	142300	48328159	1920	1920	1920	1920	1
292	20250314	142200	48326239	1903	1903	1903	1903	0
293	20250314	142100	48326239	1903	1903	1903	1903	0
294	20250314	142000	48326239	1903	1903	1903	1903	0
295	20250314	141900	48326239	1903	1903	1903	1903	0
296	20250314	141800	48326239	1903	1903	1903	1903	0
297	20250314	141700	48326239	1903	1903	1903	1903	0
298	20250314	141600	48326239	1903	1903	1903	1903	0
299	20250314	141500	48326239	1903	1903	1903	1903	0
300	20250314	141400	48326239	1903	1903	1903	1903	0
301	20250314	141300	48326239	1903	1903	1903	1903	0
302	20250314	141200	48326239	1903	1903	1903	1903	1
303	20250314	141100	48324336	1903	1903	1903	1903	0
304	20250314	141000	48324336	1903	1903	1903	1903	0
305	20250314	140900	48324336	1903	1903	1903	1903	0
306	20250314	140800	48324336	1903	1903	1903	1903	0
307	20250314	140700	48324336	1903	1903	1903	1903	0
308	20250314	140600	48324336	1903	1908	1908	1903	10000
309	20250314	140500	29291592	1928	1928	1928	1928	0
310	20250314	140400	29291592	1928	1928	1928	1928	0
311	20250314	140300	29291592	1928	1928	1928	1928	0
312	20250314	140200	29291592	1928	1928	1928	1928	0
313	20250314	140100	29291592	1928	1928	1928	1928	0
314	20250314	140000	29291592	1928	1928	1928	1928	0
315	20250314	135900	29291592	1928	1928	1928	1928	0
316	20250314	135800	29291592	1928	1928	1928	1928	0
317	20250314	135700	29291592	1928	1928	1928	1928	0
318	20250314	135600	29291592	1928	1928	1928	1928	0
319	20250314	135500	29291592	1928	1928	1928	1928	0
320	20250314	135400	29291592	1928	1926	1928	1926	260
321	20250314	135300	28790830	1926	1926	1926	1926	0
322	20250314	135200	28790830	1926	1926	1926	1926	0
323	20250314	135100	28790830	1926	1926	1926	1926	0
324	20250314	135000	28790830	1926	1926	1926	1926	0
325	20250314	134900	28790830	1926	1926	1926	1926	0
326	20250314	134800	28790830	1926	1919	1926	1919	272
327	20250314	134700	28266974	1926	1926	1926	1926	0
328	20250314	134600	28266974	1926	1926	1926	1926	0
329	20250314	134500	28266974	1926	1911	1926	1902	5267
330	20250314	134400	18232759	1911	1911	1911	1911	0
331	20250314	134300	18232759	1911	1911	1911	1911	0
332	20250314	134200	18232759	1911	1911	1911	1911	30
333	20250314	134100	18175429	1911	1911	1911	1911	0
334	20250314	134000	18175429	1911	1911	1911	1911	0
335	20250314	133900	18175429	1911	1911	1911	1911	0
336	20250314	133800	18175429	1911	1911	1911	1911	0
337	20250314	133700	18175429	1911	1911	1911	1911	0
338	20250314	133600	18175429	1911	1911	1911	1911	0
339	20250314	133500	18175429	1911	1912	1912	1911	100
340	20250314	133400	17984238	1912	1912	1912	1912	0
341	20250314	133300	17984238	1912	1912	1912	1912	0
342	20250314	133200	17984238	1912	1912	1912	1912	0
343	20250314	133100	17984238	1912	1912	1912	1912	2
344	20250314	133000	17980414	1912	1912	1912	1912	30
345	20250314	132900	17923054	1912	1912	1912	1912	0
346	20250314	132800	17923054	1912	1912	1912	1912	0
347	20250314	132700	17923054	1912	1912	1912	1912	0
348	20250314	132600	17923054	1912	1912	1912	1912	0
349	20250314	132500	17923054	1912	1912	1912	1912	0
350	20250314	132400	17923054	1912	1912	1912	1912	0
351	20250314	132300	17923054	1912	1912	1912	1912	0
352	20250314	132200	17923054	1912	1912	1912	1912	0
353	20250314	132100	17923054	1912	1912	1912	1912	0
354	20250314	132000	17923054	1912	1912	1912	1912	1
355	20250314	131900	17921142	1929	1929	1929	1929	0
356	20250314	131800	17921142	1929	1929	1929	1929	0
357	20250314	131700	17921142	1929	1929	1929	1929	0
358	20250314	131600	17921142	1929	1929	1929	1929	0
359	20250314	131500	17921142	1929	1929	1929	1929	0
360	20250314	131400	17921142	1929	1928	1929	1928	54
361	20250314	131300	17816977	1929	1929	1929	1929	0
362	20250314	131200	17816977	1929	1929	1929	1929	0
363	20250314	131100	17816977	1929	1929	1929	1929	0
364	20250314	131000	17816977	1929	1929	1929	1929	0
365	20250314	130900	17816977	1929	1929	1929	1929	0
366	20250314	130800	17816977	1929	1929	1929	1929	0
367	20250314	130700	17816977	1929	1929	1929	1929	0
368	20250314	130600	17816977	1929	1928	1929	1928	500
369	20250314	130500	16852478	1928	1928	1928	1928	0
370	20250314	130400	16852478	1928	1928	1928	1928	0
371	20250314	130300	16852478	1928	1928	1928	1928	0
372	20250314	130200	16852478	1928	1928	1928	1928	0
373	20250314	130100	16852478	1928	1915	1928	1915	10
374	20250314	130000	16833265	1913	1913	1913	1913	0
375	20250314	125900	16833265	1913	1913	1913	1913	0
376	20250314	125800	16833265	1913	1909	1913	1896	44
377	20250314	125700	16749382	1909	1909	1909	1909	0
378	20250314	125600	16749382	1909	1900	1909	1900	3203
379	20250314	125500	10654119	1900	1900	1900	1900	1
380	20250314	125400	10652219	1900	1899	1900	1899	2
381	20250314	125300	10648420	1898	1898	1898	1898	0
382	20250314	125200	10648420	1898	1898	1898	1898	0
383	20250314	125100	10648420	1898	1898	1898	1898	0
384	20250314	125000	10648420	1898	1898	1898	1898	0
385	20250314	124900	10648420	1898	1898	1898	1898	0
386	20250314	124800	10648420	1898	1898	1898	1898	0
387	20250314	124700	10648420	1898	1898	1898	1898	0
388	20250314	124600	10648420	1898	1898	1898	1898	0
389	20250314	124500	10648420	1898	1898	1898	1898	0
390	20250314	124400	10648420	1898	1898	1898	1898	0
391	20250314	124300	10648420	1898	1898	1898	1898	0
392	20250314	124200	10648420	1898	1898	1898	1898	0
393	20250314	124100	10648420	1898	1898	1898	1898	0
394	20250314	124000	10648420	1898	1898	1898	1898	0
395	20250314	123900	10648420	1898	1898	1898	1898	0
396	20250314	123800	10648420	1898	1898	1898	1898	0
397	20250314	123700	10648420	1898	1898	1898	1898	0
398	20250314	123600	10648420	1898	1898	1898	1898	1
399	20250314	123500	10646522	1897	1897	1897	1897	0
400	20250314	123400	10646522	1897	1897	1897	1897	0
401	20250314	123300	10646522	1897	1897	1897	1897	0
402	20250314	123200	10646522	1897	1897	1897	1897	0
403	20250314	123100	10646522	1897	1897	1897	1897	23
404	20250314	123000	10602891	1895	1895	1895	1895	0
405	20250314	122900	10602891	1895	1895	1895	1895	0
406	20250314	122800	10602891	1895	1895	1895	1895	0
407	20250314	122700	10602891	1895	1895	1895	1895	0
408	20250314	122600	10602891	1895	1895	1895	1895	0
409	20250314	122500	10602891	1895	1894	1895	1894	80
410	20250314	122400	10451370	1894	1894	1894	1894	1000
411	20250314	122300	8557370	1894	1894	1894	1894	1
412	20250314	122200	8555476	1883	1883	1883	1883	0
413	20250314	122100	8555476	1883	1883	1883	1883	0
414	20250314	122000	8555476	1883	1883	1883	1883	0
415	20250314	121900	8555476	1883	1883	1883	1883	0
416	20250314	121800	8555476	1883	1883	1883	1883	0
417	20250314	121700	8555476	1883	1883	1883	1883	0
418	20250314	121600	8555476	1883	1883	1883	1883	0
419	20250314	121500	8555476	1883	1883	1883	1883	0
420	20250314	121400	8555476	1883	1883	1883	1883	0
421	20250314	121300	8555476	1883	1883	1883	1883	0
422	20250314	121200	8555476	1883	1883	1883	1883	0
423	20250314	121100	8555476	1883	1883	1883	1883	0
424	20250314	121000	8555476	1883	1883	1883	1883	0
425	20250314	120900	8555476	1883	1883	1883	1883	0
426	20250314	120800	8555476	1883	1883	1883	1883	2
427	20250314	120700	8551710	1894	1894	1894	1894	0
428	20250314	120600	8551710	1894	1894	1894	1894	0
429	20250314	120500	8551710	1894	1894	1894	1894	0
430	20250314	120400	8551710	1894	1894	1894	1894	0
431	20250314	120300	8551710	1894	1894	1894	1894	6
432	20250314	120200	8540346	1894	1894	1894	1894	0
433	20250314	120100	8540346	1894	1894	1894	1894	0
434	20250314	120000	8540346	1894	1894	1894	1894	0
435	20250314	115900	8540346	1894	1894	1894	1894	0
436	20250314	115800	8540346	1894	1894	1894	1894	0
437	20250314	115700	8540346	1894	1894	1894	1894	0
438	20250314	115600	8540346	1894	1894	1894	1894	0
439	20250314	115500	8540346	1894	1894	1894	1894	0
440	20250314	115400	8540346	1894	1894	1894	1894	1
441	20250314	115300	8538452	1894	1894	1894	1894	0
442	20250314	115200	8538452	1894	1894	1894	1894	1000
443	20250314	115100	6644452	1894	1894	1894	1894	0
444	20250314	115000	6644452	1894	1894	1894	1894	0
445	20250314	114900	6644452	1894	1894	1894	1894	0
446	20250314	114800	6644452	1894	1894	1894	1894	0
447	20250314	114700	6644452	1894	1894	1894	1894	0
448	20250314	114600	6644452	1894	1894	1894	1894	0
449	20250314	114500	6644452	1894	1894	1894	1894	0
450	20250314	114400	6644452	1894	1894	1894	1894	0
451	20250314	114300	6644452	1894	1894	1894	1894	0
452	20250314	114200	6644452	1894	1894	1894	1894	22
453	20250314	114100	6602784	1894	1894	1894	1894	0
454	20250314	114000	6602784	1894	1894	1894	1894	0
455	20250314	113900	6602784	1894	1894	1894	1894	0
456	20250314	113800	6602784	1894	1894	1894	1894	0
457	20250314	113700	6602784	1894	1894	1894	1894	0
458	20250314	113600	6602784	1894	1894	1894	1894	0
459	20250314	113500	6602784	1894	1894	1894	1894	0
460	20250314	113400	6602784	1894	1894	1894	1894	0
461	20250314	113300	6602784	1894	1894	1894	1894	0
462	20250314	113200	6602784	1894	1894	1894	1894	0
463	20250314	113100	6602784	1894	1894	1894	1894	1
464	20250314	113000	6600890	1894	1894	1894	1894	0
465	20250314	112900	6600890	1894	1894	1894	1894	0
466	20250314	112800	6600890	1894	1894	1894	1894	0
467	20250314	112700	6600890	1894	1894	1894	1894	0
468	20250314	112600	6600890	1894	1894	1894	1894	0
469	20250314	112500	6600890	1894	1894	1894	1894	0
470	20250314	112400	6600890	1894	1894	1894	1894	0
471	20250314	112300	6600890	1894	1894	1894	1894	0
472	20250314	112200	6600890	1894	1894	1894	1894	0
473	20250314	112100	6600890	1894	1894	1894	1894	0
474	20250314	112000	6600890	1894	1894	1894	1894	0
475	20250314	111900	6600890	1894	1894	1894	1894	5
476	20250314	111800	6591420	1894	1894	1894	1894	0
477	20250314	111700	6591420	1894	1894	1894	1894	0
478	20250314	111600	6591420	1894	1894	1894	1894	0
479	20250314	111500	6591420	1894	1894	1894	1894	0
480	20250314	111400	6591420	1894	1894	1894	1894	0
481	20250314	111300	6591420	1894	1894	1894	1894	0
482	20250314	111200	6591420	1894	1894	1894	1894	0
483	20250314	111100	6591420	1894	1894	1894	1894	0
484	20250314	111000	6591420	1894	1894	1894	1894	0
485	20250314	110900	6591420	1894	1894	1894	1894	0
486	20250314	110800	6591420	1894	1894	1894	1894	0
487	20250314	110700	6591420	1894	1894	1894	1894	0
488	20250314	110600	6591420	1894	1894	1894	1894	0
489	20250314	110500	6591420	1894	1894	1894	1894	0
490	20250314	110400	6591420	1894	1894	1894	1894	0
491	20250314	110300	6591420	1894	1894	1894	1894	0
492	20250314	110200	6591420	1894	1894	1894	1894	0
493	20250314	110100	6591420	1894	1894	1894	1894	0
494	20250314	110000	6591420	1894	1894	1894	1894	0
495	20250314	105900	6591420	1894	1894	1894	1894	0
496	20250314	105800	6591420	1894	1894	1894	1894	0
497	20250314	105700	6591420	1894	1894	1894	1894	0
498	20250314	105600	6591420	1894	1894	1894	1894	0
499	20250314	105500	6591420	1894	1894	1894	1894	0
500	20250314	105400	6591420	1894	1894	1894	1894	0
501	20250314	105300	6591420	1894	1894	1894	1894	0
502	20250314	105200	6591420	1894	1894	1894	1894	0
503	20250314	105100	6591420	1894	1894	1894	1894	0
504	20250314	105000	6591420	1894	1894	1894	1894	0
505	20250314	104900	6591420	1894	1894	1894	1894	0
506	20250314	104800	6591420	1894	1894	1894	1894	0
507	20250314	104700	6591420	1894	1894	1894	1894	0
508	20250314	104600	6591420	1894	1894	1894	1894	0
509	20250314	104500	6591420	1894	1894	1894	1894	0
510	20250314	104400	6591420	1894	1894	1894	1894	0
511	20250314	104300	6591420	1894	1894	1894	1894	0
512	20250314	104200	6591420	1894	1894	1894	1894	0
513	20250314	104100	6591420	1894	1894	1894	1894	0
514	20250314	104000	6591420	1894	1894	1894	1894	0
515	20250314	103900	6591420	1894	1894	1894	1894	0
516	20250314	103800	6591420	1894	1894	1894	1894	0
517	20250314	103700	6591420	1894	1894	1894	1894	0
518	20250314	103600	6591420	1894	1894	1894	1894	0
519	20250314	103500	6591420	1894	1894	1894	1894	0
520	20250314	103400	6591420	1894	1894	1894	1894	0
521	20250314	103300	6591420	1894	1894	1894	1894	0
522	20250314	103200	6591420	1894	1894	1894	1894	0
523	20250314	103100	6591420	1894	1894	1894	1894	0
524	20250314	103000	6591420	1894	1894	1894	1894	1000
525	20250314	102900	4697420	1894	1894	1894	1894	1
526	20250314	102800	4695526	1893	1893	1893	1893	0
527	20250314	102700	4695526	1893	1893	1893	1893	0
528	20250314	102600	4695526	1893	1893	1893	1893	20
529	20250314	102500	4657666	1893	1893	1893	1893	0
530	20250314	102400	4657666	1893	1893	1893	1893	0
531	20250314	102300	4657666	1893	1893	1893	1893	0
532	20250314	102200	4657666	1893	1893	1893	1893	0
533	20250314	102100	4657666	1893	1893	1893	1893	0
534	20250314	102000	4657666	1893	1893	1893	1893	0
535	20250314	101900	4657666	1893	1893	1893	1893	0
536	20250314	101800	4657666	1893	1893	1893	1893	0
537	20250314	101700	4657666	1893	1893	1893	1893	2
538	20250314	101600	4653880	1891	1891	1891	1891	0
539	20250314	101500	4653880	1891	1891	1891	1891	0
540	20250314	101400	4653880	1891	1891	1891	1891	0
541	20250314	101300	4653880	1891	1891	1891	1891	0
542	20250314	101200	4653880	1891	1891	1891	1891	30
543	20250314	101100	4597150	1891	1891	1891	1891	0
544	20250314	101000	4597150	1891	1891	1891	1891	10
545	20250314	100900	4578240	1891	1891	1891	1891	0
546	20250314	100800	4578240	1891	1891	1891	1891	0
547	20250314	100700	4578240	1891	1890	1891	1890	215
548	20250314	100600	4171885	1890	1890	1890	1890	1
549	20250314	100500	4169995	1877	1877	1877	1877	0
550	20250314	100400	4169995	1877	1877	1877	1877	0
551	20250314	100300	4169995	1877	1877	1877	1877	0
552	20250314	100200	4169995	1877	1877	1877	1877	0
553	20250314	100100	4169995	1877	1877	1877	1877	0
554	20250314	100000	4169995	1877	1877	1877	1877	0
555	20250314	095900	4169995	1877	1877	1877	1877	0
556	20250314	095800	4169995	1877	1877	1877	1877	1
557	20250314	095700	4168118	1877	1877	1877	1877	0
558	20250314	095600	4168118	1877	1877	1877	1877	0
559	20250314	095500	4168118	1877	1877	1877	1877	0
560	20250314	095400	4168118	1877	1891	1891	1876	125
561	20250314	095300	3933598	1892	1893	1893	1892	2
562	20250314	095200	3929813	1893	1893	1893	1893	0
563	20250314	095100	3929813	1893	1893	1893	1893	0
564	20250314	095000	3929813	1893	1893	1893	1893	0
565	20250314	094900	3929813	1893	1893	1893	1893	0
566	20250314	094800	3929813	1893	1893	1893	1893	0
567	20250314	094700	3929813	1893	1893	1893	1893	0
568	20250314	094600	3929813	1893	1893	1893	1893	5
569	20250314	094500	3920348	1894	1894	1894	1894	0
570	20250314	094400	3920348	1894	1894	1894	1894	0
571	20250314	094300	3920348	1894	1894	1894	1894	100
572	20250314	094200	3730948	1894	1894	1894	1894	0
573	20250314	094100	3730948	1894	1894	1894	1894	1
574	20250314	094000	3729054	1894	1894	1894	1894	0
575	20250314	093900	3729054	1894	1894	1894	1894	4
576	20250314	093800	3721478	1894	1894	1894	1894	0
577	20250314	093700	3721478	1894	1894	1894	1894	1
578	20250314	093600	3719584	1894	1894	1894	1894	1
579	20250314	093500	3717690	1894	1894	1894	1894	0
580	20250314	093400	3717690	1894	1894	1894	1894	0
581	20250314	093300	3717690	1894	1894	1894	1894	0
582	20250314	093200	3717690	1894	1894	1894	1894	0
583	20250314	093100	3717690	1894	1894	1894	1894	0
584	20250314	093000	3717690	1894	1894	1894	1894	0
585	20250314	092900	3717690	1894	1894	1894	1894	1
586	20250314	092800	3715796	1875	1875	1875	1875	0
587	20250314	092700	3715796	1875	1875	1875	1875	2
588	20250314	092600	3712046	1894	1894	1894	1894	0
589	20250314	092500	3712046	1894	1894	1894	1894	0
590	20250314	092400	3712046	1894	1894	1894	1894	0
591	20250314	092300	3712046	1894	1894	1894	1894	0
592	20250314	092200	3712046	1894	1894	1894	1894	0
593	20250314	092100	3712046	1894	1894	1894	1894	0
594	20250314	092000	3712046	1894	1894	1894	1894	0
595	20250314	091900	3712046	1894	1894	1894	1894	0
596	20250314	091800	3712046	1894	1894	1894	1894	0
597	20250314	091700	3712046	1894	1894	1894	1894	0
598	20250314	091600	3712046	1894	1894	1894	1894	0
599	20250314	091500	3712046	1894	1894	1894	1894	1
600	20250314	091400	3710152	1878	1878	1878	1878	0
601	20250314	091300	3710152	1878	1878	1878	1878	0
602	20250314	091200	3710152	1878	1878	1878	1878	0
603	20250314	091100	3710152	1878	1878	1878	1878	0
604	20250314	091000	3710152	1878	1897	1897	1878	6
605	20250314	090900	3698865	1897	1897	1897	1897	91
606	20250314	090800	3526238	1897	1897	1897	1897	1
607	20250314	090700	3524341	1897	1880	1897	1880	657
608	20250314	090600	2288213	1875	1875	1875	1875	0
609	20250314	090500	2288213	1875	1875	1875	1875	0
610	20250314	090400	2288213	1875	1875	1875	1875	0
611	20250314	090300	2288213	1875	1875	1875	1875	0
612	20250314	090200	2288213	1875	1878	1878	1875	2
613	20250314	090100	2284460	1880	1890	1890	1880	1172
614	20250314	090000	79380	1890	1890	1890	1890	42