KissMeData/024070/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191000	27025591	1926	1926	1926	1926	13
3	20250319	190900	27025591	1926	1926	1926	1926	0
4	20250319	190800	27025591	1926	1926	1926	1926	0
5	20250319	190700	27025591	1926	1926	1926	1926	0
6	20250319	190600	27025591	1926	1926	1926	1926	0
7	20250319	190500	27025591	1926	1926	1926	1926	0
8	20250319	190400	27025591	1926	1926	1926	1926	0
9	20250319	190300	27025591	1926	1926	1926	1926	0
10	20250319	190200	27025591	1926	1926	1926	1926	0
11	20250319	190100	27025591	1926	1926	1926	1926	0
12	20250319	190000	27025591	1926	1926	1926	1926	0
13	20250319	185900	27025591	1926	1926	1926	1926	0
14	20250319	185800	27025591	1926	1926	1926	1926	0
15	20250319	185700	27025591	1926	1926	1926	1926	0
16	20250319	185600	27025591	1926	1926	1926	1926	0
17	20250319	185500	27025591	1926	1926	1926	1926	0
18	20250319	185400	27025591	1926	1926	1926	1926	0
19	20250319	185300	27025591	1926	1926	1926	1926	0
20	20250319	185200	27025591	1926	1926	1926	1926	0
21	20250319	185100	27025591	1926	1926	1926	1926	0
22	20250319	185000	27025591	1926	1926	1926	1926	0
23	20250319	184900	27025591	1926	1926	1926	1926	0
24	20250319	184800	27025591	1926	1926	1926	1926	0
25	20250319	184700	27025591	1926	1926	1926	1926	0
26	20250319	184600	27025591	1926	1926	1926	1926	0
27	20250319	184500	27025591	1926	1926	1926	1926	0
28	20250319	184400	27025591	1926	1926	1926	1926	0
29	20250319	184300	27025591	1926	1926	1926	1926	0
30	20250319	184200	27025591	1926	1926	1926	1926	0
31	20250319	184100	27025591	1926	1926	1926	1926	0
32	20250319	184000	27025591	1926	1926	1926	1926	13
33	20250319	183900	27025591	1926	1926	1926	1926	0
34	20250319	183800	27025591	1926	1926	1926	1926	0
35	20250319	183700	27025591	1926	1926	1926	1926	0
36	20250319	183600	27025591	1926	1926	1926	1926	0
37	20250319	183500	27025591	1926	1926	1926	1926	0
38	20250319	183400	27025591	1926	1926	1926	1926	0
39	20250319	183300	27025591	1926	1926	1926	1926	0
40	20250319	183200	27025591	1926	1926	1926	1926	0
41	20250319	183100	27025591	1926	1926	1926	1926	0
42	20250319	183000	27025591	1926	1926	1926	1926	0
43	20250319	182900	27025591	1926	1926	1926	1926	0
44	20250319	182800	27025591	1926	1926	1926	1926	0
45	20250319	182700	27025591	1926	1926	1926	1926	0
46	20250319	182600	27025591	1926	1926	1926	1926	0
47	20250319	182500	27025591	1926	1926	1926	1926	0
48	20250319	182400	27025591	1926	1926	1926	1926	0
49	20250319	182300	27025591	1926	1926	1926	1926	0
50	20250319	182200	27025591	1926	1926	1926	1926	0
51	20250319	182100	27025591	1926	1926	1926	1926	0
52	20250319	182000	27025591	1926	1926	1926	1926	0
53	20250319	181900	27025591	1926	1926	1926	1926	0
54	20250319	181800	27025591	1926	1926	1926	1926	0
55	20250319	181700	27025591	1926	1926	1926	1926	0
56	20250319	181600	27025591	1926	1926	1926	1926	0
57	20250319	181500	27025591	1926	1926	1926	1926	0
58	20250319	181400	27025591	1926	1926	1926	1926	0
59	20250319	181300	27025591	1926	1926	1926	1926	0
60	20250319	181200	27025591	1926	1926	1926	1926	0
61	20250319	181100	27025591	1926	1926	1926	1926	0
62	20250319	181000	27025591	1926	1926	1926	1926	13
63	20250319	180900	27025591	1926	1926	1926	1926	0
64	20250319	180800	27025591	1926	1926	1926	1926	0
65	20250319	180700	27025591	1926	1926	1926	1926	0
66	20250319	180600	27025591	1926	1926	1926	1926	0
67	20250319	180500	27025591	1926	1926	1926	1926	0
68	20250319	180400	27025591	1926	1926	1926	1926	0
69	20250319	180300	27025591	1926	1926	1926	1926	0
70	20250319	180200	27025591	1926	1926	1926	1926	0
71	20250319	180100	27025591	1926	1926	1926	1926	0
72	20250319	180000	27025591	1926	1926	1926	1926	0
73	20250319	175900	27025591	1926	1926	1926	1926	0
74	20250319	175800	27025591	1926	1926	1926	1926	0
75	20250319	175700	27025591	1926	1926	1926	1926	0
76	20250319	175600	27025591	1926	1926	1926	1926	0
77	20250319	175500	27025591	1926	1926	1926	1926	0
78	20250319	175400	27025591	1926	1926	1926	1926	0
79	20250319	175300	27025591	1926	1926	1926	1926	0
80	20250319	175200	27025591	1926	1926	1926	1926	0
81	20250319	175100	27025591	1926	1926	1926	1926	0
82	20250319	175000	27025591	1926	1926	1926	1926	0
83	20250319	174900	27025591	1926	1926	1926	1926	0
84	20250319	174800	27025591	1926	1926	1926	1926	0
85	20250319	174700	27025591	1926	1926	1926	1926	0
86	20250319	174600	27025591	1926	1926	1926	1926	0
87	20250319	174500	27025591	1926	1926	1926	1926	0
88	20250319	174400	27025591	1926	1926	1926	1926	0
89	20250319	174300	27025591	1926	1926	1926	1926	0
90	20250319	174200	27025591	1926	1926	1926	1926	0
91	20250319	174100	27025591	1926	1926	1926	1926	0
92	20250319	174000	27025591	1926	1926	1926	1926	13
93	20250319	173900	27025591	1926	1926	1926	1926	0
94	20250319	173800	27025591	1926	1926	1926	1926	0
95	20250319	173700	27025591	1926	1926	1926	1926	0
96	20250319	173600	27025591	1926	1926	1926	1926	0
97	20250319	173500	27025591	1926	1926	1926	1926	0
98	20250319	173400	27025591	1926	1926	1926	1926	0
99	20250319	173300	27025591	1926	1926	1926	1926	0
100	20250319	173200	27025591	1926	1926	1926	1926	0
101	20250319	173100	27025591	1926	1926	1926	1926	0
102	20250319	173000	27025591	1926	1926	1926	1926	0
103	20250319	172900	27025591	1926	1926	1926	1926	0
104	20250319	172800	27025591	1926	1926	1926	1926	0
105	20250319	172700	27025591	1926	1926	1926	1926	0
106	20250319	172600	27025591	1926	1926	1926	1926	0
107	20250319	172500	27025591	1926	1926	1926	1926	0
108	20250319	172400	27025591	1926	1926	1926	1926	0
109	20250319	172300	27025591	1926	1926	1926	1926	0
110	20250319	172200	27025591	1926	1926	1926	1926	0
111	20250319	172100	27025591	1926	1926	1926	1926	0
112	20250319	172000	27025591	1926	1926	1926	1926	0
113	20250319	171900	27025591	1926	1926	1926	1926	0
114	20250319	171800	27025591	1926	1926	1926	1926	0
115	20250319	171700	27025591	1926	1926	1926	1926	0
116	20250319	171600	27025591	1926	1926	1926	1926	0
117	20250319	171500	27025591	1926	1926	1926	1926	0
118	20250319	171400	27025591	1926	1926	1926	1926	0
119	20250319	171300	27025591	1926	1926	1926	1926	0
120	20250319	171200	27025591	1926	1926	1926	1926	0
121	20250319	171100	27025591	1926	1926	1926	1926	0
122	20250319	171000	27025591	1926	1926	1926	1926	13
123	20250319	170900	27025591	1926	1926	1926	1926	0
124	20250319	170800	27025591	1926	1926	1926	1926	0
125	20250319	170700	27025591	1926	1926	1926	1926	0
126	20250319	170600	27025591	1926	1926	1926	1926	0
127	20250319	170500	27025591	1926	1926	1926	1926	0
128	20250319	170400	27025591	1926	1926	1926	1926	0
129	20250319	170300	27025591	1926	1926	1926	1926	0
130	20250319	170200	27025591	1926	1926	1926	1926	0
131	20250319	170100	27025591	1926	1926	1926	1926	0
132	20250319	170000	27025591	1926	1926	1926	1926	0
133	20250319	165900	27025591	1926	1926	1926	1926	0
134	20250319	165800	27025591	1926	1926	1926	1926	0
135	20250319	165700	27025591	1926	1926	1926	1926	0
136	20250319	165600	27025591	1926	1926	1926	1926	0
137	20250319	165500	27025591	1926	1926	1926	1926	0
138	20250319	165400	27025591	1926	1926	1926	1926	0
139	20250319	165300	27025591	1926	1926	1926	1926	0
140	20250319	165200	27025591	1926	1926	1926	1926	0
141	20250319	165100	27025591	1926	1926	1926	1926	0
142	20250319	165000	27025591	1926	1926	1926	1926	0
143	20250319	164900	27025591	1926	1926	1926	1926	0
144	20250319	164800	27025591	1926	1926	1926	1926	0
145	20250319	164700	27025591	1926	1926	1926	1926	0
146	20250319	164600	27025591	1926	1926	1926	1926	0
147	20250319	164500	27025591	1926	1926	1926	1926	0
148	20250319	164400	27025591	1926	1926	1926	1926	0
149	20250319	164300	27025591	1926	1926	1926	1926	0
150	20250319	164200	27025591	1926	1926	1926	1926	0
151	20250319	164100	27025591	1926	1926	1926	1926	0
152	20250319	164000	27025591	1926	1926	1926	1926	13
153	20250319	163900	27025591	1926	1926	1926	1926	0
154	20250319	163800	27025591	1926	1926	1926	1926	0
155	20250319	163700	27025591	1926	1926	1926	1926	0
156	20250319	163600	27025591	1926	1926	1926	1926	0
157	20250319	163500	27025591	1926	1926	1926	1926	0
158	20250319	163400	27025591	1926	1926	1926	1926	0
159	20250319	163300	27025591	1926	1926	1926	1926	0
160	20250319	163200	27025591	1926	1926	1926	1926	0
161	20250319	163100	27025591	1926	1926	1926	1926	0
162	20250319	163000	27025591	1926	1926	1926	1926	0
163	20250319	162900	27025591	1926	1926	1926	1926	0
164	20250319	162800	27025591	1926	1926	1926	1926	0
165	20250319	162700	27025591	1926	1926	1926	1926	0
166	20250319	162600	27025591	1926	1926	1926	1926	0
167	20250319	162500	27025591	1926	1926	1926	1926	0
168	20250319	162400	27025591	1926	1926	1926	1926	0
169	20250319	162300	27025591	1926	1926	1926	1926	0
170	20250319	162200	27025591	1926	1926	1926	1926	0
171	20250319	162100	27025591	1926	1926	1926	1926	0
172	20250319	162000	27025591	1926	1926	1926	1926	0
173	20250319	161900	27025591	1926	1926	1926	1926	0
174	20250319	161800	27025591	1926	1926	1926	1926	0
175	20250319	161700	27025591	1926	1926	1926	1926	0
176	20250319	161600	27025591	1926	1926	1926	1926	0
177	20250319	161500	27025591	1926	1926	1926	1926	0
178	20250319	161400	27025591	1926	1926	1926	1926	0
179	20250319	161300	27025591	1926	1926	1926	1926	0
180	20250319	161200	27025591	1926	1926	1926	1926	0
181	20250319	161100	27025591	1926	1926	1926	1926	0
182	20250319	161000	27025591	1926	1926	1926	1926	13
183	20250319	160900	27025591	1926	1926	1926	1926	0
184	20250319	160800	27025591	1926	1926	1926	1926	0
185	20250319	160700	27025591	1926	1926	1926	1926	0
186	20250319	160600	27025591	1926	1926	1926	1926	0
187	20250319	160500	27025591	1926	1926	1926	1926	0
188	20250319	160400	27025591	1926	1926	1926	1926	0
189	20250319	160300	27025591	1926	1926	1926	1926	0
190	20250319	160200	27025591	1926	1926	1926	1926	0
191	20250319	160100	27025591	1926	1926	1926	1926	0
192	20250319	160000	27025591	1926	1926	1926	1926	0
193	20250319	155900	27025591	1926	1926	1926	1926	0
194	20250319	155800	27025591	1926	1926	1926	1926	0
195	20250319	155700	27025591	1926	1926	1926	1926	0
196	20250319	155600	27025591	1926	1926	1926	1926	0
197	20250319	155500	27025591	1926	1926	1926	1926	0
198	20250319	155400	27025591	1926	1926	1926	1926	0
199	20250319	155300	27025591	1926	1926	1926	1926	0
200	20250319	155200	27025591	1926	1926	1926	1926	0
201	20250319	155100	27025591	1926	1926	1926	1926	0
202	20250319	155000	27025591	1926	1926	1926	1926	0
203	20250319	154900	27025591	1926	1926	1926	1926	0
204	20250319	154800	27025591	1926	1926	1926	1926	0
205	20250319	154700	27025591	1926	1926	1926	1926	0
206	20250319	154600	27025591	1926	1926	1926	1926	0
207	20250319	154500	27025591	1926	1926	1926	1926	0
208	20250319	154400	27025591	1926	1926	1926	1926	0
209	20250319	154300	27025591	1926	1926	1926	1926	0
210	20250319	154200	27025591	1926	1926	1926	1926	0
211	20250319	154100	27025591	1926	1926	1926	1926	0
212	20250319	154000	27025591	1926	1926	1926	1926	13
213	20250319	153900	27025591	1926	1926	1926	1926	0
214	20250319	153800	27025591	1926	1926	1926	1926	0
215	20250319	153700	27025591	1926	1926	1926	1926	0
216	20250319	153600	27025591	1926	1926	1926	1926	0
217	20250319	153500	27025591	1926	1926	1926	1926	0
218	20250319	153400	27025591	1926	1926	1926	1926	0
219	20250319	153300	27025591	1926	1926	1926	1926	0
220	20250319	153200	27025591	1926	1926	1926	1926	0
221	20250319	153100	27025591	1926	1926	1926	1926	0
222	20250319	153000	27025591	1926	1926	1926	1926	13
223	20250319	152900	27000553	1926	1926	1926	1926	0
224	20250319	152800	27000553	1926	1926	1926	1926	0
225	20250319	152700	27000553	1926	1926	1926	1926	0
226	20250319	152600	27000553	1926	1926	1926	1926	0
227	20250319	152500	27000553	1926	1926	1926	1926	0
228	20250319	152400	27000553	1926	1926	1926	1926	0
229	20250319	152300	27000553	1926	1926	1926	1926	0
230	20250319	152200	27000553	1926	1926	1926	1926	0
231	20250319	152100	27000553	1926	1926	1926	1926	0
232	20250319	152000	27000553	1926	1926	1926	1926	0
233	20250319	151900	27000553	1926	1926	1926	1926	0
234	20250319	151800	27000553	1926	1926	1926	1926	0
235	20250319	151700	27000553	1926	1926	1926	1926	0
236	20250319	151600	27000553	1926	1926	1926	1926	0
237	20250319	151500	27000553	1926	1926	1926	1926	1
238	20250319	151400	26998627	1927	1927	1927	1927	0
239	20250319	151300	26998627	1927	1927	1927	1927	0
240	20250319	151200	26998627	1927	1927	1927	1927	0
241	20250319	151100	26998627	1927	1927	1927	1927	0
242	20250319	151000	26998627	1927	1927	1927	1927	0
243	20250319	150900	26998627	1927	1927	1927	1927	0
244	20250319	150800	26998627	1927	1927	1927	1927	0
245	20250319	150700	26998627	1927	1927	1927	1927	0
246	20250319	150600	26998627	1927	1927	1927	1927	0
247	20250319	150500	26998627	1927	1927	1927	1927	0
248	20250319	150400	26998627	1927	1927	1927	1927	0
249	20250319	150300	26998627	1927	1927	1927	1927	1
250	20250319	150200	26996700	1923	1923	1923	1923	311
251	20250319	150100	26398647	1923	1928	1928	1923	6
252	20250319	150000	26387089	1928	1928	1928	1928	0
253	20250319	145900	26387089	1928	1928	1928	1928	0
254	20250319	145800	26387089	1928	1928	1928	1928	0
255	20250319	145700	26387089	1928	1928	1928	1928	0
256	20250319	145600	26387089	1928	1928	1928	1928	0
257	20250319	145500	26387089	1928	1927	1928	1927	52
258	20250319	145400	26286855	1927	1927	1927	1927	0
259	20250319	145300	26286855	1927	1927	1927	1927	0
260	20250319	145200	26286855	1927	1927	1927	1927	0
261	20250319	145100	26286855	1927	1927	1927	1927	0
262	20250319	145000	26286855	1927	1927	1927	1927	0
263	20250319	144900	26286855	1927	1927	1927	1927	0
264	20250319	144800	26286855	1927	1927	1927	1927	0
265	20250319	144700	26286855	1927	1927	1927	1927	0
266	20250319	144600	26286855	1927	1927	1927	1927	0
267	20250319	144500	26286855	1927	1927	1927	1927	0
268	20250319	144400	26286855	1927	1927	1927	1927	0
269	20250319	144300	26286855	1927	1927	1927	1927	0
270	20250319	144200	26286855	1927	1927	1927	1927	0
271	20250319	144100	26286855	1927	1927	1927	1927	0
272	20250319	144000	26286855	1927	1927	1927	1927	0
273	20250319	143900	26286855	1927	1927	1927	1927	0
274	20250319	143800	26286855	1927	1927	1927	1927	0
275	20250319	143700	26286855	1927	1927	1927	1927	0
276	20250319	143600	26286855	1927	1927	1927	1927	0
277	20250319	143500	26286855	1927	1927	1927	1927	1
278	20250319	143400	26284928	1927	1927	1927	1927	1
279	20250319	143300	26283001	1929	1929	1929	1929	0
280	20250319	143200	26283001	1929	1929	1929	1929	0
281	20250319	143100	26283001	1929	1929	1929	1929	0
282	20250319	143000	26283001	1929	1929	1929	1929	0
283	20250319	142900	26283001	1929	1929	1929	1929	0
284	20250319	142800	26283001	1929	1929	1929	1929	0
285	20250319	142700	26283001	1929	1929	1929	1929	0
286	20250319	142600	26283001	1929	1929	1929	1929	0
287	20250319	142500	26283001	1929	1929	1929	1929	0
288	20250319	142400	26283001	1929	1929	1929	1929	0
289	20250319	142300	26283001	1929	1929	1929	1929	1
290	20250319	142200	26281072	1917	1917	1917	1917	0
291	20250319	142100	26281072	1917	1918	1918	1917	97
292	20250319	142000	26095098	1932	1932	1932	1932	0
293	20250319	141900	26095098	1932	1932	1932	1932	0
294	20250319	141800	26095098	1932	1932	1932	1932	0
295	20250319	141700	26095098	1932	1932	1932	1932	0
296	20250319	141600	26095098	1932	1932	1932	1932	0
297	20250319	141500	26095098	1932	1932	1932	1932	1
298	20250319	141400	26093166	1932	1932	1932	1932	0
299	20250319	141300	26093166	1932	1932	1932	1932	0
300	20250319	141200	26093166	1932	1932	1932	1932	0
301	20250319	141100	26093166	1932	1932	1932	1932	0
302	20250319	141000	26093166	1932	1932	1932	1932	0
303	20250319	140900	26093166	1932	1932	1932	1932	0
304	20250319	140800	26093166	1932	1932	1932	1932	0
305	20250319	140700	26093166	1932	1932	1932	1932	0
306	20250319	140600	26093166	1932	1932	1932	1932	0
307	20250319	140500	26093166	1932	1932	1932	1932	0
308	20250319	140400	26093166	1932	1932	1932	1932	0
309	20250319	140300	26093166	1932	1932	1932	1932	0
310	20250319	140200	26093166	1932	1932	1932	1932	0
311	20250319	140100	26093166	1932	1932	1932	1932	0
312	20250319	140000	26093166	1932	1932	1932	1932	0
313	20250319	135900	26093166	1932	1932	1932	1932	0
314	20250319	135800	26093166	1932	1932	1932	1932	0
315	20250319	135700	26093166	1932	1932	1932	1932	1
316	20250319	135600	26091234	1932	1932	1932	1932	0
317	20250319	135500	26091234	1932	1932	1932	1932	0
318	20250319	135400	26091234	1932	1932	1932	1932	0
319	20250319	135300	26091234	1932	1932	1932	1932	1
320	20250319	135200	26089302	1933	1933	1933	1933	0
321	20250319	135100	26089302	1933	1933	1933	1933	0
322	20250319	135000	26089302	1933	1933	1933	1933	0
323	20250319	134900	26089302	1933	1933	1933	1933	0
324	20250319	134800	26089302	1933	1933	1933	1933	0
325	20250319	134700	26089302	1933	1933	1933	1933	0
326	20250319	134600	26089302	1933	1933	1933	1933	0
327	20250319	134500	26089302	1933	1933	1933	1933	0
328	20250319	134400	26089302	1933	1933	1933	1933	0
329	20250319	134300	26089302	1933	1933	1933	1933	0
330	20250319	134200	26089302	1933	1933	1933	1933	0
331	20250319	134100	26089302	1933	1933	1933	1933	0
332	20250319	134000	26089302	1933	1933	1933	1933	0
333	20250319	133900	26089302	1933	1933	1933	1933	0
334	20250319	133800	26089302	1933	1933	1933	1933	0
335	20250319	133700	26089302	1933	1933	1933	1933	0
336	20250319	133600	26089302	1933	1933	1933	1933	0
337	20250319	133500	26089302	1933	1933	1933	1933	0
338	20250319	133400	26089302	1933	1933	1933	1933	0
339	20250319	133300	26089302	1933	1933	1933	1933	0
340	20250319	133200	26089302	1933	1933	1933	1933	0
341	20250319	133100	26089302	1933	1933	1933	1933	0
342	20250319	133000	26089302	1933	1933	1933	1933	0
343	20250319	132900	26089302	1933	1933	1933	1933	0
344	20250319	132800	26089302	1933	1933	1933	1933	0
345	20250319	132700	26089302	1933	1933	1933	1933	0
346	20250319	132600	26089302	1933	1933	1933	1933	0
347	20250319	132500	26089302	1933	1933	1933	1933	0
348	20250319	132400	26089302	1933	1933	1933	1933	0
349	20250319	132300	26089302	1933	1933	1933	1933	0
350	20250319	132200	26089302	1933	1933	1933	1933	0
351	20250319	132100	26089302	1933	1933	1933	1933	0
352	20250319	132000	26089302	1933	1933	1933	1933	0
353	20250319	131900	26089302	1933	1933	1933	1933	0
354	20250319	131800	26089302	1933	1933	1933	1933	0
355	20250319	131700	26089302	1933	1933	1933	1933	0
356	20250319	131600	26089302	1933	1933	1933	1933	0
357	20250319	131500	26089302	1933	1933	1933	1933	1
358	20250319	131400	26087369	1933	1933	1933	1933	0
359	20250319	131300	26087369	1933	1933	1933	1933	0
360	20250319	131200	26087369	1933	1933	1933	1933	0
361	20250319	131100	26087369	1933	1933	1933	1933	0
362	20250319	131000	26087369	1933	1933	1933	1933	0
363	20250319	130900	26087369	1933	1933	1933	1933	0
364	20250319	130800	26087369	1933	1933	1933	1933	0
365	20250319	130700	26087369	1933	1933	1933	1933	0
366	20250319	130600	26087369	1933	1933	1933	1933	0
367	20250319	130500	26087369	1933	1933	1933	1933	0
368	20250319	130400	26087369	1933	1933	1933	1933	0
369	20250319	130300	26087369	1933	1933	1933	1933	0
370	20250319	130200	26087369	1933	1933	1933	1933	0
371	20250319	130100	26087369	1933	1933	1933	1933	0
372	20250319	130000	26087369	1933	1933	1933	1933	0
373	20250319	125900	26087369	1933	1933	1933	1933	0
374	20250319	125800	26087369	1933	1933	1933	1933	0
375	20250319	125700	26087369	1933	1933	1933	1933	0
376	20250319	125600	26087369	1933	1933	1933	1933	0
377	20250319	125500	26087369	1933	1933	1933	1933	0
378	20250319	125400	26087369	1933	1933	1933	1933	0
379	20250319	125300	26087369	1933	1933	1933	1933	0
380	20250319	125200	26087369	1933	1933	1933	1933	0
381	20250319	125100	26087369	1933	1933	1933	1933	0
382	20250319	125000	26087369	1933	1933	1933	1933	0
383	20250319	124900	26087369	1933	1933	1933	1933	0
384	20250319	124800	26087369	1933	1933	1933	1933	0
385	20250319	124700	26087369	1933	1933	1933	1933	0
386	20250319	124600	26087369	1933	1933	1933	1933	0
387	20250319	124500	26087369	1933	1933	1933	1933	1
388	20250319	124400	26085436	1933	1933	1933	1933	0
389	20250319	124300	26085436	1933	1933	1933	1933	0
390	20250319	124200	26085436	1933	1933	1933	1933	0
391	20250319	124100	26085436	1933	1933	1933	1933	0
392	20250319	124000	26085436	1933	1933	1933	1933	0
393	20250319	123900	26085436	1933	1933	1933	1933	0
394	20250319	123800	26085436	1933	1933	1933	1933	4
395	20250319	123700	26077704	1932	1932	1932	1932	25
396	20250319	123600	26029404	1932	1931	1932	1931	27
397	20250319	123500	25977265	1933	1933	1933	1933	0
398	20250319	123400	25977265	1933	1933	1933	1933	0
399	20250319	123300	25977265	1933	1933	1933	1933	0
400	20250319	123200	25977265	1933	1933	1933	1933	0
401	20250319	123100	25977265	1933	1933	1933	1933	0
402	20250319	123000	25977265	1933	1933	1933	1933	0
403	20250319	122900	25977265	1933	1933	1933	1933	0
404	20250319	122800	25977265	1933	1933	1933	1933	0
405	20250319	122700	25977265	1933	1933	1933	1933	0
406	20250319	122600	25977265	1933	1933	1933	1933	0
407	20250319	122500	25977265	1933	1933	1933	1933	0
408	20250319	122400	25977265	1933	1933	1933	1933	0
409	20250319	122300	25977265	1933	1933	1933	1933	0
410	20250319	122200	25977265	1933	1933	1933	1933	0
411	20250319	122100	25977265	1933	1933	1933	1933	0
412	20250319	122000	25977265	1933	1933	1933	1933	0
413	20250319	121900	25977265	1933	1933	1933	1933	0
414	20250319	121800	25977265	1933	1933	1933	1933	0
415	20250319	121700	25977265	1933	1933	1933	1933	0
416	20250319	121600	25977265	1933	1933	1933	1933	0
417	20250319	121500	25977265	1933	1933	1933	1933	0
418	20250319	121400	25977265	1933	1933	1933	1933	0
419	20250319	121300	25977265	1933	1933	1933	1933	0
420	20250319	121200	25977265	1933	1933	1933	1933	0
421	20250319	121100	25977265	1933	1933	1933	1933	0
422	20250319	121000	25977265	1933	1933	1933	1933	0
423	20250319	120900	25977265	1933	1933	1933	1933	0
424	20250319	120800	25977265	1933	1933	1933	1933	0
425	20250319	120700	25977265	1933	1933	1933	1933	0
426	20250319	120600	25977265	1933	1933	1933	1933	0
427	20250319	120500	25977265	1933	1933	1933	1933	0
428	20250319	120400	25977265	1933	1933	1933	1933	0
429	20250319	120300	25977265	1933	1933	1933	1933	0
430	20250319	120200	25977265	1933	1933	1933	1933	0
431	20250319	120100	25977265	1933	1933	1933	1933	0
432	20250319	120000	25977265	1933	1933	1933	1933	0
433	20250319	115900	25977265	1933	1933	1933	1933	0
434	20250319	115800	25977265	1933	1933	1933	1933	0
435	20250319	115700	25977265	1933	1933	1933	1933	0
436	20250319	115600	25977265	1933	1933	1933	1933	0
437	20250319	115500	25977265	1933	1933	1933	1933	0
438	20250319	115400	25977265	1933	1933	1933	1933	0
439	20250319	115300	25977265	1933	1933	1933	1933	0
440	20250319	115200	25977265	1933	1933	1933	1933	0
441	20250319	115100	25977265	1933	1933	1933	1933	0
442	20250319	115000	25977265	1933	1933	1933	1933	0
443	20250319	114900	25977265	1933	1933	1933	1933	0
444	20250319	114800	25977265	1933	1933	1933	1933	0
445	20250319	114700	25977265	1933	1933	1933	1933	0
446	20250319	114600	25977265	1933	1933	1933	1933	0
447	20250319	114500	25977265	1933	1933	1933	1933	1
448	20250319	114400	25975332	1933	1933	1933	1933	0
449	20250319	114300	25975332	1933	1933	1933	1933	1
450	20250319	114200	25973399	1914	1914	1914	1914	0
451	20250319	114100	25973399	1914	1920	1920	1914	4
452	20250319	114000	25965732	1923	1923	1923	1923	0
453	20250319	113900	25965732	1923	1923	1923	1923	0
454	20250319	113800	25965732	1923	1923	1923	1923	0
455	20250319	113700	25965732	1923	1923	1923	1923	1
456	20250319	113600	25963809	1933	1933	1933	1933	0
457	20250319	113500	25963809	1933	1933	1933	1933	0
458	20250319	113400	25963809	1933	1933	1933	1933	0
459	20250319	113300	25963809	1933	1933	1933	1933	0
460	20250319	113200	25963809	1933	1933	1933	1933	0
461	20250319	113100	25963809	1933	1933	1933	1933	1
462	20250319	113000	25961876	1928	1928	1928	1928	0
463	20250319	112900	25961876	1928	1928	1928	1928	1
464	20250319	112800	25959948	1933	1933	1933	1933	0
465	20250319	112700	25959948	1933	1933	1933	1933	0
466	20250319	112600	25959948	1933	1933	1933	1933	0
467	20250319	112500	25959948	1933	1933	1933	1933	0
468	20250319	112400	25959948	1933	1933	1933	1933	0
469	20250319	112300	25959948	1933	1933	1933	1933	0
470	20250319	112200	25959948	1933	1933	1933	1933	0
471	20250319	112100	25959948	1933	1933	1933	1933	0
472	20250319	112000	25959948	1933	1933	1933	1933	0
473	20250319	111900	25959948	1933	1933	1933	1933	0
474	20250319	111800	25959948	1933	1933	1933	1933	0
475	20250319	111700	25959948	1933	1933	1933	1933	0
476	20250319	111600	25959948	1933	1933	1933	1933	0
477	20250319	111500	25959948	1933	1933	1933	1933	1
478	20250319	111400	25958015	1933	1933	1933	1933	0
479	20250319	111300	25958015	1933	1933	1933	1933	0
480	20250319	111200	25958015	1933	1933	1933	1933	0
481	20250319	111100	25958015	1933	1933	1933	1933	0
482	20250319	111000	25958015	1933	1933	1933	1933	0
483	20250319	110900	25958015	1933	1933	1933	1933	0
484	20250319	110800	25958015	1933	1933	1933	1933	0
485	20250319	110700	25958015	1933	1933	1933	1933	0
486	20250319	110600	25958015	1933	1933	1933	1933	0
487	20250319	110500	25958015	1933	1933	1933	1933	0
488	20250319	110400	25958015	1933	1933	1933	1933	0
489	20250319	110300	25958015	1933	1933	1933	1933	0
490	20250319	110200	25958015	1933	1933	1933	1933	0
491	20250319	110100	25958015	1933	1933	1933	1933	0
492	20250319	110000	25958015	1933	1933	1933	1933	0
493	20250319	105900	25958015	1933	1902	1933	1901	114
494	20250319	105800	25740839	1934	1934	1934	1934	0
495	20250319	105700	25740839	1934	1934	1934	1934	0
496	20250319	105600	25740839	1934	1934	1934	1934	0
497	20250319	105500	25740839	1934	1934	1934	1934	1
498	20250319	105400	25738905	1934	1934	1934	1934	0
499	20250319	105300	25738905	1934	1934	1934	1934	0
500	20250319	105200	25738905	1934	1934	1934	1934	0
501	20250319	105100	25738905	1934	1934	1934	1934	156
502	20250319	105000	25437201	1934	1934	1934	1934	0
503	20250319	104900	25437201	1934	1934	1934	1934	0
504	20250319	104800	25437201	1934	1934	1934	1934	0
505	20250319	104700	25437201	1934	1934	1934	1934	0
506	20250319	104600	25437201	1934	1934	1934	1934	0
507	20250319	104500	25437201	1934	1934	1934	1934	0
508	20250319	104400	25437201	1934	1934	1934	1934	0
509	20250319	104300	25437201	1934	1934	1934	1934	0
510	20250319	104200	25437201	1934	1934	1934	1934	0
511	20250319	104100	25437201	1934	1934	1934	1934	0
512	20250319	104000	25437201	1934	1934	1934	1934	0
513	20250319	103900	25437201	1934	1934	1934	1934	0
514	20250319	103800	25437201	1934	1934	1934	1934	0
515	20250319	103700	25437201	1934	1934	1934	1934	0
516	20250319	103600	25437201	1934	1934	1934	1934	0
517	20250319	103500	25437201	1934	1934	1934	1934	1819
518	20250319	103400	21919255	1934	1934	1934	1934	0
519	20250319	103300	21919255	1934	1934	1934	1934	0
520	20250319	103200	21919255	1934	1934	1934	1934	0
521	20250319	103100	21919255	1934	1932	1934	1932	910
522	20250319	103000	20159425	1934	1934	1934	1934	0
523	20250319	102900	20159425	1934	1934	1934	1934	0
524	20250319	102800	20159425	1934	1934	1934	1934	0
525	20250319	102700	20159425	1934	1934	1934	1934	0
526	20250319	102600	20159425	1934	1934	1934	1934	0
527	20250319	102500	20159425	1934	1934	1934	1934	0
528	20250319	102400	20159425	1934	1934	1934	1934	0
529	20250319	102300	20159425	1934	1934	1934	1934	0
530	20250319	102200	20159425	1934	1934	1934	1934	0
531	20250319	102100	20159425	1934	1934	1934	1934	0
532	20250319	102000	20159425	1934	1934	1934	1934	0
533	20250319	101900	20159425	1934	1934	1934	1934	0
534	20250319	101800	20159425	1934	1934	1934	1934	0
535	20250319	101700	20159425	1934	1934	1934	1934	0
536	20250319	101600	20159425	1934	1934	1934	1934	0
537	20250319	101500	20159425	1934	1934	1934	1934	0
538	20250319	101400	20159425	1934	1934	1934	1934	0
539	20250319	101300	20159425	1934	1934	1934	1934	1
540	20250319	101200	20157491	1933	1933	1933	1933	0
541	20250319	101100	20157491	1933	1933	1933	1933	0
542	20250319	101000	20157491	1933	1933	1933	1933	1500
543	20250319	100900	17257991	1933	1933	1933	1933	500
544	20250319	100800	16291491	1934	1934	1934	1934	0
545	20250319	100700	16291491	1934	1934	1934	1934	0
546	20250319	100600	16291491	1934	1934	1934	1934	0
547	20250319	100500	16291491	1934	1934	1934	1934	1
548	20250319	100400	16289557	1934	1934	1934	1934	0
549	20250319	100300	16289557	1934	1934	1934	1934	0
550	20250319	100200	16289557	1934	1934	1934	1934	0
551	20250319	100100	16289557	1934	1934	1934	1934	0
552	20250319	100000	16289557	1934	1934	1934	1934	4367
553	20250319	095900	7843779	1934	1934	1934	1934	633
554	20250319	095800	6619557	1933	1932	1933	1932	3086
555	20250319	095700	654605	1933	1933	1933	1933	0
556	20250319	095600	654605	1933	1933	1933	1933	0
557	20250319	095500	654605	1933	1933	1933	1933	0
558	20250319	095400	654605	1933	1933	1933	1933	0
559	20250319	095300	654605	1933	1933	1933	1933	0
560	20250319	095200	654605	1933	1933	1933	1933	0
561	20250319	095100	654605	1933	1933	1933	1933	0
562	20250319	095000	654605	1933	1933	1933	1933	0
563	20250319	094900	654605	1933	1933	1933	1933	0
564	20250319	094800	654605	1933	1933	1933	1933	0
565	20250319	094700	654605	1933	1933	1933	1933	0
566	20250319	094600	654605	1933	1891	1933	1891	2
567	20250319	094500	650781	1891	1893	1893	1891	40
568	20250319	094400	575090	1935	1935	1935	1935	0
569	20250319	094300	575090	1935	1935	1935	1935	0
570	20250319	094200	575090	1935	1935	1935	1935	0
571	20250319	094100	575090	1935	1935	1935	1935	0
572	20250319	094000	575090	1935	1935	1935	1935	0
573	20250319	093900	575090	1935	1935	1935	1935	0
574	20250319	093800	575090	1935	1935	1935	1935	0
575	20250319	093700	575090	1935	1935	1935	1935	0
576	20250319	093600	575090	1935	1935	1935	1935	5
577	20250319	093500	565415	1935	1935	1935	1935	1
578	20250319	093400	563480	1935	1935	1935	1935	0
579	20250319	093300	563480	1935	1935	1935	1935	0
580	20250319	093200	563480	1935	1935	1935	1935	0
581	20250319	093100	563480	1935	1935	1935	1935	0
582	20250319	093000	563480	1935	1935	1935	1935	0
583	20250319	092900	563480	1935	1935	1935	1935	20
584	20250319	092800	524780	1935	1935	1935	1935	1
585	20250319	092700	522845	1893	1902	1902	1893	20
586	20250319	092600	484913	1939	1939	1939	1939	0
587	20250319	092500	484913	1939	1939	1939	1939	0
588	20250319	092400	484913	1939	1939	1939	1939	0
589	20250319	092300	484913	1939	1939	1939	1939	0
590	20250319	092200	484913	1939	1939	1939	1939	0
591	20250319	092100	484913	1939	1939	1939	1939	0
592	20250319	092000	484913	1939	1939	1939	1939	0
593	20250319	091900	484913	1939	1939	1939	1939	0
594	20250319	091800	484913	1939	1939	1939	1939	0
595	20250319	091700	484913	1939	1939	1939	1939	0
596	20250319	091600	484913	1939	1939	1939	1939	0
597	20250319	091500	484913	1939	1939	1939	1939	0
598	20250319	091400	484913	1939	1939	1939	1939	0
599	20250319	091300	484913	1939	1939	1939	1939	0
600	20250319	091200	484913	1939	1939	1939	1939	0
601	20250319	091100	484913	1939	1939	1939	1939	0
602	20250319	091000	484913	1939	1930	1939	1930	200
603	20250319	090900	97249	1940	1940	1940	1940	0
604	20250319	090800	97249	1940	1940	1940	1940	0
605	20250319	090700	97249	1940	1940	1940	1940	0
606	20250319	090600	97249	1940	1940	1940	1940	0
607	20250319	090500	97249	1940	1940	1940	1940	0
608	20250319	090400	97249	1940	1940	1940	1940	0
609	20250319	090300	97249	1940	1940	1940	1940	0
610	20250319	090200	97249	1940	1940	1940	1940	1
611	20250319	090100	95309	1947	1947	1947	1947	0
612	20250319	090000	95309	1947	1900	1947	1900	49