KissMeData/026910/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191300	7840083	1923	1923	1923	1923	6
3	20250314	191200	7840083	1923	1923	1923	1923	0
4	20250314	191100	7840083	1923	1923	1923	1923	0
5	20250314	191000	7840083	1923	1923	1923	1923	0
6	20250314	190900	7840083	1923	1923	1923	1923	0
7	20250314	190800	7840083	1923	1923	1923	1923	0
8	20250314	190700	7840083	1923	1923	1923	1923	0
9	20250314	190600	7840083	1923	1923	1923	1923	0
10	20250314	190500	7840083	1923	1923	1923	1923	0
11	20250314	190400	7840083	1923	1923	1923	1923	0
12	20250314	190300	7840083	1923	1923	1923	1923	0
13	20250314	190200	7840083	1923	1923	1923	1923	0
14	20250314	190100	7840083	1923	1923	1923	1923	0
15	20250314	190000	7840083	1923	1923	1923	1923	0
16	20250314	185900	7840083	1923	1923	1923	1923	0
17	20250314	185800	7840083	1923	1923	1923	1923	0
18	20250314	185700	7840083	1923	1923	1923	1923	0
19	20250314	185600	7840083	1923	1923	1923	1923	0
20	20250314	185500	7840083	1923	1923	1923	1923	0
21	20250314	185400	7840083	1923	1923	1923	1923	0
22	20250314	185300	7840083	1923	1923	1923	1923	0
23	20250314	185200	7840083	1923	1923	1923	1923	0
24	20250314	185100	7840083	1923	1923	1923	1923	0
25	20250314	185000	7840083	1923	1923	1923	1923	0
26	20250314	184900	7840083	1923	1923	1923	1923	0
27	20250314	184800	7840083	1923	1923	1923	1923	0
28	20250314	184700	7840083	1923	1923	1923	1923	0
29	20250314	184600	7840083	1923	1923	1923	1923	0
30	20250314	184500	7840083	1923	1923	1923	1923	0
31	20250314	184400	7840083	1923	1923	1923	1923	0
32	20250314	184300	7840083	1923	1923	1923	1923	6
33	20250314	184200	7840083	1923	1923	1923	1923	0
34	20250314	184100	7840083	1923	1923	1923	1923	0
35	20250314	184000	7840083	1923	1923	1923	1923	0
36	20250314	183900	7840083	1923	1923	1923	1923	0
37	20250314	183800	7840083	1923	1923	1923	1923	0
38	20250314	183700	7840083	1923	1923	1923	1923	0
39	20250314	183600	7840083	1923	1923	1923	1923	0
40	20250314	183500	7840083	1923	1923	1923	1923	0
41	20250314	183400	7840083	1923	1923	1923	1923	0
42	20250314	183300	7840083	1923	1923	1923	1923	0
43	20250314	183200	7840083	1923	1923	1923	1923	0
44	20250314	183100	7840083	1923	1923	1923	1923	0
45	20250314	183000	7840083	1923	1923	1923	1923	0
46	20250314	182900	7840083	1923	1923	1923	1923	0
47	20250314	182800	7840083	1923	1923	1923	1923	0
48	20250314	182700	7840083	1923	1923	1923	1923	0
49	20250314	182600	7840083	1923	1923	1923	1923	0
50	20250314	182500	7840083	1923	1923	1923	1923	0
51	20250314	182400	7840083	1923	1923	1923	1923	0
52	20250314	182300	7840083	1923	1923	1923	1923	0
53	20250314	182200	7840083	1923	1923	1923	1923	0
54	20250314	182100	7840083	1923	1923	1923	1923	0
55	20250314	182000	7840083	1923	1923	1923	1923	0
56	20250314	181900	7840083	1923	1923	1923	1923	0
57	20250314	181800	7840083	1923	1923	1923	1923	0
58	20250314	181700	7840083	1923	1923	1923	1923	0
59	20250314	181600	7840083	1923	1923	1923	1923	0
60	20250314	181500	7840083	1923	1923	1923	1923	0
61	20250314	181400	7840083	1923	1923	1923	1923	0
62	20250314	181300	7840083	1923	1923	1923	1923	6
63	20250314	181200	7840083	1923	1923	1923	1923	0
64	20250314	181100	7840083	1923	1923	1923	1923	0
65	20250314	181000	7840083	1923	1923	1923	1923	0
66	20250314	180900	7840083	1923	1923	1923	1923	0
67	20250314	180800	7840083	1923	1923	1923	1923	0
68	20250314	180700	7840083	1923	1923	1923	1923	0
69	20250314	180600	7840083	1923	1923	1923	1923	0
70	20250314	180500	7840083	1923	1923	1923	1923	0
71	20250314	180400	7840083	1923	1923	1923	1923	0
72	20250314	180300	7840083	1923	1923	1923	1923	0
73	20250314	180200	7840083	1923	1923	1923	1923	0
74	20250314	180100	7840083	1923	1923	1923	1923	0
75	20250314	180000	7840083	1923	1923	1923	1923	0
76	20250314	175900	7840083	1923	1923	1923	1923	0
77	20250314	175800	7840083	1923	1923	1923	1923	0
78	20250314	175700	7840083	1923	1923	1923	1923	0
79	20250314	175600	7840083	1923	1923	1923	1923	0
80	20250314	175500	7840083	1923	1923	1923	1923	0
81	20250314	175400	7840083	1923	1923	1923	1923	0
82	20250314	175300	7840083	1923	1923	1923	1923	0
83	20250314	175200	7840083	1923	1923	1923	1923	0
84	20250314	175100	7840083	1923	1923	1923	1923	0
85	20250314	175000	7840083	1923	1923	1923	1923	0
86	20250314	174900	7840083	1923	1923	1923	1923	0
87	20250314	174800	7840083	1923	1923	1923	1923	0
88	20250314	174700	7840083	1923	1923	1923	1923	0
89	20250314	174600	7840083	1923	1923	1923	1923	0
90	20250314	174500	7840083	1923	1923	1923	1923	0
91	20250314	174400	7840083	1923	1923	1923	1923	0
92	20250314	174300	7840083	1923	1923	1923	1923	6
93	20250314	174200	7840083	1923	1923	1923	1923	0
94	20250314	174100	7840083	1923	1923	1923	1923	0
95	20250314	174000	7840083	1923	1923	1923	1923	0
96	20250314	173900	7840083	1923	1923	1923	1923	0
97	20250314	173800	7840083	1923	1923	1923	1923	0
98	20250314	173700	7840083	1923	1923	1923	1923	0
99	20250314	173600	7840083	1923	1923	1923	1923	0
100	20250314	173500	7840083	1923	1923	1923	1923	0
101	20250314	173400	7840083	1923	1923	1923	1923	0
102	20250314	173300	7840083	1923	1923	1923	1923	0
103	20250314	173200	7840083	1923	1923	1923	1923	0
104	20250314	173100	7840083	1923	1923	1923	1923	0
105	20250314	173000	7840083	1923	1923	1923	1923	0
106	20250314	172900	7840083	1923	1923	1923	1923	0
107	20250314	172800	7840083	1923	1923	1923	1923	0
108	20250314	172700	7840083	1923	1923	1923	1923	0
109	20250314	172600	7840083	1923	1923	1923	1923	0
110	20250314	172500	7840083	1923	1923	1923	1923	0
111	20250314	172400	7840083	1923	1923	1923	1923	0
112	20250314	172300	7840083	1923	1923	1923	1923	0
113	20250314	172200	7840083	1923	1923	1923	1923	0
114	20250314	172100	7840083	1923	1923	1923	1923	0
115	20250314	172000	7840083	1923	1923	1923	1923	0
116	20250314	171900	7840083	1923	1923	1923	1923	0
117	20250314	171800	7840083	1923	1923	1923	1923	0
118	20250314	171700	7840083	1923	1923	1923	1923	0
119	20250314	171600	7840083	1923	1923	1923	1923	0
120	20250314	171500	7840083	1923	1923	1923	1923	0
121	20250314	171400	7840083	1923	1923	1923	1923	0
122	20250314	171300	7840083	1923	1923	1923	1923	6
123	20250314	171200	7840083	1923	1923	1923	1923	0
124	20250314	171100	7840083	1923	1923	1923	1923	0
125	20250314	171000	7840083	1923	1923	1923	1923	0
126	20250314	170900	7840083	1923	1923	1923	1923	0
127	20250314	170800	7840083	1923	1923	1923	1923	0
128	20250314	170700	7840083	1923	1923	1923	1923	0
129	20250314	170600	7840083	1923	1923	1923	1923	0
130	20250314	170500	7840083	1923	1923	1923	1923	0
131	20250314	170400	7840083	1923	1923	1923	1923	0
132	20250314	170300	7840083	1923	1923	1923	1923	0
133	20250314	170200	7840083	1923	1923	1923	1923	0
134	20250314	170100	7840083	1923	1923	1923	1923	0
135	20250314	170000	7840083	1923	1923	1923	1923	0
136	20250314	165900	7840083	1923	1923	1923	1923	0
137	20250314	165800	7840083	1923	1923	1923	1923	0
138	20250314	165700	7840083	1923	1923	1923	1923	0
139	20250314	165600	7840083	1923	1923	1923	1923	0
140	20250314	165500	7840083	1923	1923	1923	1923	0
141	20250314	165400	7840083	1923	1923	1923	1923	0
142	20250314	165300	7840083	1923	1923	1923	1923	0
143	20250314	165200	7840083	1923	1923	1923	1923	0
144	20250314	165100	7840083	1923	1923	1923	1923	0
145	20250314	165000	7840083	1923	1923	1923	1923	0
146	20250314	164900	7840083	1923	1923	1923	1923	0
147	20250314	164800	7840083	1923	1923	1923	1923	0
148	20250314	164700	7840083	1923	1923	1923	1923	0
149	20250314	164600	7840083	1923	1923	1923	1923	0
150	20250314	164500	7840083	1923	1923	1923	1923	0
151	20250314	164400	7840083	1923	1923	1923	1923	0
152	20250314	164300	7840083	1923	1923	1923	1923	6
153	20250314	164200	7840083	1923	1923	1923	1923	0
154	20250314	164100	7840083	1923	1923	1923	1923	0
155	20250314	164000	7840083	1923	1923	1923	1923	0
156	20250314	163900	7840083	1923	1923	1923	1923	0
157	20250314	163800	7840083	1923	1923	1923	1923	0
158	20250314	163700	7840083	1923	1923	1923	1923	0
159	20250314	163600	7840083	1923	1923	1923	1923	0
160	20250314	163500	7840083	1923	1923	1923	1923	0
161	20250314	163400	7840083	1923	1923	1923	1923	0
162	20250314	163300	7840083	1923	1923	1923	1923	0
163	20250314	163200	7840083	1923	1923	1923	1923	0
164	20250314	163100	7840083	1923	1923	1923	1923	0
165	20250314	163000	7840083	1923	1923	1923	1923	0
166	20250314	162900	7840083	1923	1923	1923	1923	0
167	20250314	162800	7840083	1923	1923	1923	1923	0
168	20250314	162700	7840083	1923	1923	1923	1923	0
169	20250314	162600	7840083	1923	1923	1923	1923	0
170	20250314	162500	7840083	1923	1923	1923	1923	0
171	20250314	162400	7840083	1923	1923	1923	1923	0
172	20250314	162300	7840083	1923	1923	1923	1923	0
173	20250314	162200	7840083	1923	1923	1923	1923	0
174	20250314	162100	7840083	1923	1923	1923	1923	0
175	20250314	162000	7840083	1923	1923	1923	1923	0
176	20250314	161900	7840083	1923	1923	1923	1923	0
177	20250314	161800	7840083	1923	1923	1923	1923	0
178	20250314	161700	7840083	1923	1923	1923	1923	0
179	20250314	161600	7840083	1923	1923	1923	1923	0
180	20250314	161500	7840083	1923	1923	1923	1923	0
181	20250314	161400	7840083	1923	1923	1923	1923	0
182	20250314	161300	7840083	1923	1923	1923	1923	6
183	20250314	161200	7840083	1923	1923	1923	1923	0
184	20250314	161100	7840083	1923	1923	1923	1923	0
185	20250314	161000	7840083	1923	1923	1923	1923	0
186	20250314	160900	7840083	1923	1923	1923	1923	0
187	20250314	160800	7840083	1923	1923	1923	1923	0
188	20250314	160700	7840083	1923	1923	1923	1923	0
189	20250314	160600	7840083	1923	1923	1923	1923	0
190	20250314	160500	7840083	1923	1923	1923	1923	0
191	20250314	160400	7840083	1923	1923	1923	1923	0
192	20250314	160300	7840083	1923	1923	1923	1923	0
193	20250314	160200	7840083	1923	1923	1923	1923	0
194	20250314	160100	7840083	1923	1923	1923	1923	0
195	20250314	160000	7840083	1923	1923	1923	1923	0
196	20250314	155900	7840083	1923	1923	1923	1923	0
197	20250314	155800	7840083	1923	1923	1923	1923	0
198	20250314	155700	7840083	1923	1923	1923	1923	0
199	20250314	155600	7840083	1923	1923	1923	1923	0
200	20250314	155500	7840083	1923	1923	1923	1923	0
201	20250314	155400	7840083	1923	1923	1923	1923	0
202	20250314	155300	7840083	1923	1923	1923	1923	0
203	20250314	155200	7840083	1923	1923	1923	1923	0
204	20250314	155100	7840083	1923	1923	1923	1923	0
205	20250314	155000	7840083	1923	1923	1923	1923	0
206	20250314	154900	7840083	1923	1923	1923	1923	0
207	20250314	154800	7840083	1923	1923	1923	1923	0
208	20250314	154700	7840083	1923	1923	1923	1923	0
209	20250314	154600	7840083	1923	1923	1923	1923	0
210	20250314	154500	7840083	1923	1923	1923	1923	0
211	20250314	154400	7840083	1923	1923	1923	1923	0
212	20250314	154300	7840083	1923	1923	1923	1923	6
213	20250314	154200	7840083	1923	1923	1923	1923	0
214	20250314	154100	7840083	1923	1923	1923	1923	0
215	20250314	154000	7840083	1923	1923	1923	1923	0
216	20250314	153900	7840083	1923	1923	1923	1923	0
217	20250314	153800	7840083	1923	1923	1923	1923	0
218	20250314	153700	7840083	1923	1923	1923	1923	0
219	20250314	153600	7840083	1923	1923	1923	1923	0
220	20250314	153500	7840083	1923	1923	1923	1923	0
221	20250314	153400	7840083	1923	1923	1923	1923	0
222	20250314	153300	7840083	1923	1923	1923	1923	0
223	20250314	153200	7840083	1923	1923	1923	1923	0
224	20250314	153100	7840083	1923	1923	1923	1923	0
225	20250314	153000	7840083	1923	1923	1923	1923	6
226	20250314	152900	7828545	1923	1923	1923	1923	0
227	20250314	152800	7828545	1923	1923	1923	1923	0
228	20250314	152700	7828545	1923	1923	1923	1923	0
229	20250314	152600	7828545	1923	1923	1923	1923	0
230	20250314	152500	7828545	1923	1923	1923	1923	0
231	20250314	152400	7828545	1923	1923	1923	1923	0
232	20250314	152300	7828545	1923	1923	1923	1923	0
233	20250314	152200	7828545	1923	1923	1923	1923	0
234	20250314	152100	7828545	1923	1923	1923	1923	0
235	20250314	152000	7828545	1923	1923	1923	1923	0
236	20250314	151900	7828545	1923	1923	1923	1923	0
237	20250314	151800	7828545	1923	1923	1923	1923	0
238	20250314	151700	7828545	1923	1923	1923	1923	0
239	20250314	151600	7828545	1923	1923	1923	1923	0
240	20250314	151500	7828545	1923	1923	1923	1923	0
241	20250314	151400	7828545	1923	1923	1923	1923	0
242	20250314	151300	7828545	1923	1923	1923	1923	0
243	20250314	151200	7828545	1923	1923	1923	1923	0
244	20250314	151100	7828545	1923	1923	1923	1923	0
245	20250314	151000	7828545	1923	1923	1923	1923	0
246	20250314	150900	7828545	1923	1923	1923	1923	0
247	20250314	150800	7828545	1923	1923	1923	1923	0
248	20250314	150700	7828545	1923	1923	1923	1923	8
249	20250314	150600	7813161	1924	1924	1924	1924	0
250	20250314	150500	7813161	1924	1924	1924	1924	0
251	20250314	150400	7813161	1924	1924	1924	1924	0
252	20250314	150300	7813161	1924	1924	1924	1924	50
253	20250314	150200	7716961	1924	1924	1924	1924	0
254	20250314	150100	7716961	1924	1924	1924	1924	0
255	20250314	150000	7716961	1924	1924	1924	1924	0
256	20250314	145900	7716961	1924	1924	1924	1924	0
257	20250314	145800	7716961	1924	1924	1924	1924	0
258	20250314	145700	7716961	1924	1924	1924	1924	0
259	20250314	145600	7716961	1924	1924	1924	1924	1
260	20250314	145500	7715037	1923	1923	1923	1923	0
261	20250314	145400	7715037	1923	1923	1923	1923	0
262	20250314	145300	7715037	1923	1923	1923	1923	0
263	20250314	145200	7715037	1923	1923	1923	1923	0
264	20250314	145100	7715037	1923	1923	1923	1923	0
265	20250314	145000	7715037	1923	1923	1923	1923	0
266	20250314	144900	7715037	1923	1923	1923	1923	0
267	20250314	144800	7715037	1923	1923	1923	1923	0
268	20250314	144700	7715037	1923	1923	1923	1923	0
269	20250314	144600	7715037	1923	1923	1923	1923	0
270	20250314	144500	7715037	1923	1923	1923	1923	0
271	20250314	144400	7715037	1923	1923	1923	1923	0
272	20250314	144300	7715037	1923	1923	1923	1923	0
273	20250314	144200	7715037	1923	1923	1923	1923	0
274	20250314	144100	7715037	1923	1923	1923	1923	0
275	20250314	144000	7715037	1923	1923	1923	1923	0
276	20250314	143900	7715037	1923	1923	1923	1923	0
277	20250314	143800	7715037	1923	1923	1923	1923	0
278	20250314	143700	7715037	1923	1923	1923	1923	0
279	20250314	143600	7715037	1923	1923	1923	1923	0
280	20250314	143500	7715037	1923	1923	1923	1923	0
281	20250314	143400	7715037	1923	1923	1923	1923	0
282	20250314	143300	7715037	1923	1923	1923	1923	0
283	20250314	143200	7715037	1923	1923	1923	1923	0
284	20250314	143100	7715037	1923	1923	1923	1923	0
285	20250314	143000	7715037	1923	1923	1923	1923	0
286	20250314	142900	7715037	1923	1923	1923	1923	0
287	20250314	142800	7715037	1923	1923	1923	1923	0
288	20250314	142700	7715037	1923	1923	1923	1923	0
289	20250314	142600	7715037	1923	1923	1923	1923	0
290	20250314	142500	7715037	1923	1923	1923	1923	0
291	20250314	142400	7715037	1923	1923	1923	1923	0
292	20250314	142300	7715037	1923	1923	1923	1923	0
293	20250314	142200	7715037	1923	1923	1923	1923	0
294	20250314	142100	7715037	1923	1923	1923	1923	0
295	20250314	142000	7715037	1923	1923	1923	1923	0
296	20250314	141900	7715037	1923	1923	1923	1923	0
297	20250314	141800	7715037	1923	1923	1923	1923	0
298	20250314	141700	7715037	1923	1923	1923	1923	523
299	20250314	141600	6709308	1923	1923	1923	1923	0
300	20250314	141500	6709308	1923	1923	1923	1923	0
301	20250314	141400	6709308	1923	1923	1923	1923	0
302	20250314	141300	6709308	1923	1923	1923	1923	0
303	20250314	141200	6709308	1923	1923	1923	1923	0
304	20250314	141100	6709308	1923	1923	1923	1923	0
305	20250314	141000	6709308	1923	1923	1923	1923	0
306	20250314	140900	6709308	1923	1923	1923	1923	0
307	20250314	140800	6709308	1923	1923	1923	1923	0
308	20250314	140700	6709308	1923	1923	1923	1923	0
309	20250314	140600	6709308	1923	1923	1923	1923	0
310	20250314	140500	6709308	1923	1923	1923	1923	0
311	20250314	140400	6709308	1923	1923	1923	1923	0
312	20250314	140300	6709308	1923	1923	1923	1923	0
313	20250314	140200	6709308	1923	1923	1923	1923	0
314	20250314	140100	6709308	1923	1923	1923	1923	0
315	20250314	140000	6709308	1923	1923	1923	1923	0
316	20250314	135900	6709308	1923	1923	1923	1923	0
317	20250314	135800	6709308	1923	1923	1923	1923	0
318	20250314	135700	6709308	1923	1923	1923	1923	0
319	20250314	135600	6709308	1923	1923	1923	1923	0
320	20250314	135500	6709308	1923	1923	1923	1923	0
321	20250314	135400	6709308	1923	1923	1923	1923	0
322	20250314	135300	6709308	1923	1923	1923	1923	0
323	20250314	135200	6709308	1923	1923	1923	1923	0
324	20250314	135100	6709308	1923	1923	1923	1923	0
325	20250314	135000	6709308	1923	1923	1923	1923	10
326	20250314	134900	6690078	1923	1923	1923	1923	0
327	20250314	134800	6690078	1923	1923	1923	1923	0
328	20250314	134700	6690078	1923	1923	1923	1923	0
329	20250314	134600	6690078	1923	1923	1923	1923	0
330	20250314	134500	6690078	1923	1923	1923	1923	2
331	20250314	134400	6686232	1923	1923	1923	1923	1
332	20250314	134300	6684309	1909	1909	1909	1909	12
333	20250314	134200	6661401	1910	1910	1910	1910	0
334	20250314	134100	6661401	1910	1910	1910	1910	0
335	20250314	134000	6661401	1910	1910	1910	1910	0
336	20250314	133900	6661401	1910	1910	1910	1910	0
337	20250314	133800	6661401	1910	1910	1910	1910	0
338	20250314	133700	6661401	1910	1910	1910	1910	0
339	20250314	133600	6661401	1910	1910	1910	1910	0
340	20250314	133500	6661401	1910	1906	1910	1906	395
341	20250314	133400	5908496	1906	1905	1906	1905	2360
342	20250314	133300	1410358	1894	1894	1894	1894	0
343	20250314	133200	1410358	1894	1894	1894	1894	0
344	20250314	133100	1410358	1894	1894	1894	1894	0
345	20250314	133000	1410358	1894	1894	1894	1894	0
346	20250314	132900	1410358	1894	1894	1894	1894	0
347	20250314	132800	1410358	1894	1894	1894	1894	0
348	20250314	132700	1410358	1894	1894	1894	1894	0
349	20250314	132600	1410358	1894	1894	1894	1894	0
350	20250314	132500	1410358	1894	1894	1894	1894	0
351	20250314	132400	1410358	1894	1894	1894	1894	0
352	20250314	132300	1410358	1894	1894	1894	1894	0
353	20250314	132200	1410358	1894	1894	1894	1894	0
354	20250314	132100	1410358	1894	1894	1894	1894	0
355	20250314	132000	1410358	1894	1894	1894	1894	0
356	20250314	131900	1410358	1894	1894	1894	1894	0
357	20250314	131800	1410358	1894	1894	1894	1894	0
358	20250314	131700	1410358	1894	1894	1894	1894	188
359	20250314	131600	1054286	1894	1894	1894	1894	0
360	20250314	131500	1054286	1894	1894	1894	1894	0
361	20250314	131400	1054286	1894	1894	1894	1894	0
362	20250314	131300	1054286	1894	1894	1894	1894	0
363	20250314	131200	1054286	1894	1894	1894	1894	0
364	20250314	131100	1054286	1894	1894	1894	1894	0
365	20250314	131000	1054286	1894	1894	1894	1894	0
366	20250314	130900	1054286	1894	1894	1894	1894	0
367	20250314	130800	1054286	1894	1894	1894	1894	0
368	20250314	130700	1054286	1894	1894	1894	1894	0
369	20250314	130600	1054286	1894	1894	1894	1894	0
370	20250314	130500	1054286	1894	1894	1894	1894	0
371	20250314	130400	1054286	1894	1894	1894	1894	0
372	20250314	130300	1054286	1894	1894	1894	1894	0
373	20250314	130200	1054286	1894	1894	1894	1894	0
374	20250314	130100	1054286	1894	1894	1894	1894	0
375	20250314	130000	1054286	1894	1894	1894	1894	0
376	20250314	125900	1054286	1894	1894	1894	1894	0
377	20250314	125800	1054286	1894	1894	1894	1894	0
378	20250314	125700	1054286	1894	1894	1894	1894	0
379	20250314	125600	1054286	1894	1894	1894	1894	0
380	20250314	125500	1054286	1894	1894	1894	1894	0
381	20250314	125400	1054286	1894	1894	1894	1894	0
382	20250314	125300	1054286	1894	1894	1894	1894	0
383	20250314	125200	1054286	1894	1894	1894	1894	0
384	20250314	125100	1054286	1894	1894	1894	1894	0
385	20250314	125000	1054286	1894	1894	1894	1894	0
386	20250314	124900	1054286	1894	1894	1894	1894	0
387	20250314	124800	1054286	1894	1894	1894	1894	0
388	20250314	124700	1054286	1894	1894	1894	1894	0
389	20250314	124600	1054286	1894	1894	1894	1894	0
390	20250314	124500	1054286	1894	1894	1894	1894	0
391	20250314	124400	1054286	1894	1894	1894	1894	0
392	20250314	124300	1054286	1894	1894	1894	1894	0
393	20250314	124200	1054286	1894	1894	1894	1894	0
394	20250314	124100	1054286	1894	1894	1894	1894	0
395	20250314	124000	1054286	1894	1894	1894	1894	1
396	20250314	123900	1052392	1894	1894	1894	1894	0
397	20250314	123800	1052392	1894	1894	1894	1894	0
398	20250314	123700	1052392	1894	1894	1894	1894	0
399	20250314	123600	1052392	1894	1894	1894	1894	0
400	20250314	123500	1052392	1894	1894	1894	1894	0
401	20250314	123400	1052392	1894	1894	1894	1894	0
402	20250314	123300	1052392	1894	1894	1894	1894	0
403	20250314	123200	1052392	1894	1894	1894	1894	0
404	20250314	123100	1052392	1894	1894	1894	1894	0
405	20250314	123000	1052392	1894	1894	1894	1894	0
406	20250314	122900	1052392	1894	1894	1894	1894	0
407	20250314	122800	1052392	1894	1894	1894	1894	0
408	20250314	122700	1052392	1894	1894	1894	1894	0
409	20250314	122600	1052392	1894	1894	1894	1894	0
410	20250314	122500	1052392	1894	1894	1894	1894	0
411	20250314	122400	1052392	1894	1894	1894	1894	0
412	20250314	122300	1052392	1894	1894	1894	1894	0
413	20250314	122200	1052392	1894	1894	1894	1894	0
414	20250314	122100	1052392	1894	1894	1894	1894	0
415	20250314	122000	1052392	1894	1894	1894	1894	0
416	20250314	121900	1052392	1894	1894	1894	1894	0
417	20250314	121800	1052392	1894	1894	1894	1894	0
418	20250314	121700	1052392	1894	1894	1894	1894	0
419	20250314	121600	1052392	1894	1894	1894	1894	0
420	20250314	121500	1052392	1894	1894	1894	1894	0
421	20250314	121400	1052392	1894	1894	1894	1894	0
422	20250314	121300	1052392	1894	1894	1894	1894	0
423	20250314	121200	1052392	1894	1894	1894	1894	0
424	20250314	121100	1052392	1894	1894	1894	1894	0
425	20250314	121000	1052392	1894	1894	1894	1894	0
426	20250314	120900	1052392	1894	1894	1894	1894	0
427	20250314	120800	1052392	1894	1894	1894	1894	0
428	20250314	120700	1052392	1894	1894	1894	1894	0
429	20250314	120600	1052392	1894	1894	1894	1894	0
430	20250314	120500	1052392	1894	1894	1894	1894	0
431	20250314	120400	1052392	1894	1894	1894	1894	0
432	20250314	120300	1052392	1894	1894	1894	1894	0
433	20250314	120200	1052392	1894	1894	1894	1894	0
434	20250314	120100	1052392	1894	1894	1894	1894	0
435	20250314	120000	1052392	1894	1894	1894	1894	0
436	20250314	115900	1052392	1894	1894	1894	1894	0
437	20250314	115800	1052392	1894	1894	1894	1894	0
438	20250314	115700	1052392	1894	1894	1894	1894	0
439	20250314	115600	1052392	1894	1894	1894	1894	0
440	20250314	115500	1052392	1894	1894	1894	1894	0
441	20250314	115400	1052392	1894	1894	1894	1894	0
442	20250314	115300	1052392	1894	1894	1894	1894	0
443	20250314	115200	1052392	1894	1894	1894	1894	0
444	20250314	115100	1052392	1894	1894	1894	1894	0
445	20250314	115000	1052392	1894	1894	1894	1894	0
446	20250314	114900	1052392	1894	1894	1894	1894	0
447	20250314	114800	1052392	1894	1894	1894	1894	0
448	20250314	114700	1052392	1894	1894	1894	1894	0
449	20250314	114600	1052392	1894	1894	1894	1894	0
450	20250314	114500	1052392	1894	1894	1894	1894	0
451	20250314	114400	1052392	1894	1894	1894	1894	0
452	20250314	114300	1052392	1894	1894	1894	1894	0
453	20250314	114200	1052392	1894	1894	1894	1894	0
454	20250314	114100	1052392	1894	1894	1894	1894	0
455	20250314	114000	1052392	1894	1894	1894	1894	0
456	20250314	113900	1052392	1894	1894	1894	1894	0
457	20250314	113800	1052392	1894	1894	1894	1894	0
458	20250314	113700	1052392	1894	1894	1894	1894	100
459	20250314	113600	862992	1906	1906	1906	1906	0
460	20250314	113500	862992	1906	1906	1906	1906	0
461	20250314	113400	862992	1906	1906	1906	1906	0
462	20250314	113300	862992	1906	1906	1906	1906	0
463	20250314	113200	862992	1906	1906	1906	1906	0
464	20250314	113100	862992	1906	1906	1906	1906	0
465	20250314	113000	862992	1906	1906	1906	1906	0
466	20250314	112900	862992	1906	1906	1906	1906	0
467	20250314	112800	862992	1906	1906	1906	1906	0
468	20250314	112700	862992	1906	1906	1906	1906	0
469	20250314	112600	862992	1906	1906	1906	1906	0
470	20250314	112500	862992	1906	1906	1906	1906	0
471	20250314	112400	862992	1906	1906	1906	1906	0
472	20250314	112300	862992	1906	1906	1906	1906	0
473	20250314	112200	862992	1906	1906	1906	1906	0
474	20250314	112100	862992	1906	1906	1906	1906	0
475	20250314	112000	862992	1906	1906	1906	1906	0
476	20250314	111900	862992	1906	1906	1906	1906	0
477	20250314	111800	862992	1906	1906	1906	1906	0
478	20250314	111700	862992	1906	1906	1906	1906	0
479	20250314	111600	862992	1906	1906	1906	1906	0
480	20250314	111500	862992	1906	1906	1906	1906	0
481	20250314	111400	862992	1906	1906	1906	1906	0
482	20250314	111300	862992	1906	1906	1906	1906	0
483	20250314	111200	862992	1906	1906	1906	1906	0
484	20250314	111100	862992	1906	1906	1906	1906	0
485	20250314	111000	862992	1906	1906	1906	1906	0
486	20250314	110900	862992	1906	1906	1906	1906	0
487	20250314	110800	862992	1906	1906	1906	1906	0
488	20250314	110700	862992	1906	1906	1906	1906	0
489	20250314	110600	862992	1906	1906	1906	1906	0
490	20250314	110500	862992	1906	1906	1906	1906	0
491	20250314	110400	862992	1906	1906	1906	1906	0
492	20250314	110300	862992	1906	1906	1906	1906	0
493	20250314	110200	862992	1906	1906	1906	1906	0
494	20250314	110100	862992	1906	1906	1906	1906	0
495	20250314	110000	862992	1906	1906	1906	1906	0
496	20250314	105900	862992	1906	1906	1906	1906	0
497	20250314	105800	862992	1906	1906	1906	1906	0
498	20250314	105700	862992	1906	1906	1906	1906	0
499	20250314	105600	862992	1906	1906	1906	1906	0
500	20250314	105500	862992	1906	1906	1906	1906	0
501	20250314	105400	862992	1906	1906	1906	1906	0
502	20250314	105300	862992	1906	1906	1906	1906	0
503	20250314	105200	862992	1906	1906	1906	1906	0
504	20250314	105100	862992	1906	1906	1906	1906	0
505	20250314	105000	862992	1906	1906	1906	1906	0
506	20250314	104900	862992	1906	1906	1906	1906	0
507	20250314	104800	862992	1906	1906	1906	1906	0
508	20250314	104700	862992	1906	1906	1906	1906	0
509	20250314	104600	862992	1906	1906	1906	1906	0
510	20250314	104500	862992	1906	1906	1906	1906	0
511	20250314	104400	862992	1906	1906	1906	1906	0
512	20250314	104300	862992	1906	1906	1906	1906	0
513	20250314	104200	862992	1906	1906	1906	1906	0
514	20250314	104100	862992	1906	1906	1906	1906	0
515	20250314	104000	862992	1906	1906	1906	1906	0
516	20250314	103900	862992	1906	1906	1906	1906	0
517	20250314	103800	862992	1906	1906	1906	1906	0
518	20250314	103700	862992	1906	1906	1906	1906	0
519	20250314	103600	862992	1906	1906	1906	1906	0
520	20250314	103500	862992	1906	1906	1906	1906	0
521	20250314	103400	862992	1906	1906	1906	1906	0
522	20250314	103300	862992	1906	1906	1906	1906	0
523	20250314	103200	862992	1906	1906	1906	1906	0
524	20250314	103100	862992	1906	1906	1906	1906	0
525	20250314	103000	862992	1906	1906	1906	1906	0
526	20250314	102900	862992	1906	1906	1906	1906	0
527	20250314	102800	862992	1906	1906	1906	1906	0
528	20250314	102700	862992	1906	1906	1906	1906	0
529	20250314	102600	862992	1906	1906	1906	1906	0
530	20250314	102500	862992	1906	1906	1906	1906	0
531	20250314	102400	862992	1906	1906	1906	1906	0
532	20250314	102300	862992	1906	1906	1906	1906	0
533	20250314	102200	862992	1906	1906	1906	1906	0
534	20250314	102100	862992	1906	1906	1906	1906	0
535	20250314	102000	862992	1906	1906	1906	1906	0
536	20250314	101900	862992	1906	1906	1906	1906	0
537	20250314	101800	862992	1906	1906	1906	1906	0
538	20250314	101700	862992	1906	1906	1906	1906	0
539	20250314	101600	862992	1906	1906	1906	1906	0
540	20250314	101500	862992	1906	1906	1906	1906	0
541	20250314	101400	862992	1906	1906	1906	1906	0
542	20250314	101300	862992	1906	1906	1906	1906	3
543	20250314	101200	857274	1906	1906	1906	1906	0
544	20250314	101100	857274	1906	1906	1906	1906	0
545	20250314	101000	857274	1906	1906	1906	1906	0
546	20250314	100900	857274	1906	1905	1906	1905	5
547	20250314	100800	847747	1905	1905	1905	1905	0
548	20250314	100700	847747	1905	1905	1905	1905	0
549	20250314	100600	847747	1905	1905	1905	1905	0
550	20250314	100500	847747	1905	1905	1905	1905	0
551	20250314	100400	847747	1905	1905	1905	1905	0
552	20250314	100300	847747	1905	1905	1905	1905	0
553	20250314	100200	847747	1905	1905	1905	1905	0
554	20250314	100100	847747	1905	1905	1905	1905	0
555	20250314	100000	847747	1905	1905	1905	1905	0
556	20250314	095900	847747	1905	1905	1905	1905	0
557	20250314	095800	847747	1905	1905	1905	1905	0
558	20250314	095700	847747	1905	1905	1905	1905	0
559	20250314	095600	847747	1905	1905	1905	1905	0
560	20250314	095500	847747	1905	1905	1905	1905	0
561	20250314	095400	847747	1905	1905	1905	1905	0
562	20250314	095300	847747	1905	1905	1905	1905	0
563	20250314	095200	847747	1905	1905	1905	1905	0
564	20250314	095100	847747	1905	1905	1905	1905	0
565	20250314	095000	847747	1905	1905	1905	1905	0
566	20250314	094900	847747	1905	1905	1905	1905	0
567	20250314	094800	847747	1905	1905	1905	1905	0
568	20250314	094700	847747	1905	1905	1905	1905	0
569	20250314	094600	847747	1905	1905	1905	1905	0
570	20250314	094500	847747	1905	1905	1905	1905	0
571	20250314	094400	847747	1905	1905	1905	1905	0
572	20250314	094300	847747	1905	1905	1905	1905	0
573	20250314	094200	847747	1905	1905	1905	1905	0
574	20250314	094100	847747	1905	1905	1905	1905	0
575	20250314	094000	847747	1905	1905	1905	1905	0
576	20250314	093900	847747	1905	1905	1905	1905	0
577	20250314	093800	847747	1905	1905	1905	1905	0
578	20250314	093700	847747	1905	1905	1905	1905	2
579	20250314	093600	843937	1890	1890	1890	1890	1
580	20250314	093500	842047	1890	1890	1890	1890	0
581	20250314	093400	842047	1890	1890	1890	1890	0
582	20250314	093300	842047	1890	1890	1890	1890	0
583	20250314	093200	842047	1890	1890	1890	1890	0
584	20250314	093100	842047	1890	1890	1890	1890	1
585	20250314	093000	840157	1890	1890	1890	1890	0
586	20250314	092900	840157	1890	1890	1890	1890	0
587	20250314	092800	840157	1890	1890	1890	1890	0
588	20250314	092700	840157	1890	1890	1890	1890	1
589	20250314	092600	838267	1890	1890	1890	1890	0
590	20250314	092500	838267	1890	1890	1890	1890	0
591	20250314	092400	838267	1890	1890	1890	1890	0
592	20250314	092300	838267	1890	1890	1890	1890	0
593	20250314	092200	838267	1890	1890	1890	1890	1
594	20250314	092100	836377	1905	1905	1905	1905	5
595	20250314	092000	826852	1890	1890	1890	1890	1
596	20250314	091900	824962	1905	1890	1905	1890	6
597	20250314	091800	813547	1890	1890	1890	1890	1
598	20250314	091700	811657	1890	1890	1890	1890	0
599	20250314	091600	811657	1890	1890	1890	1890	0
600	20250314	091500	811657	1890	1890	1890	1890	0
601	20250314	091400	811657	1890	1890	1890	1890	0
602	20250314	091300	811657	1890	1891	1891	1890	128
603	20250314	091200	569687	1890	1890	1890	1890	0
604	20250314	091100	569687	1890	1890	1890	1890	0
605	20250314	091000	569687	1890	1890	1890	1890	2
606	20250314	090900	565907	1893	1893	1893	1893	0
607	20250314	090800	565907	1893	1893	1893	1893	0
608	20250314	090700	565907	1893	1893	1893	1893	0
609	20250314	090600	565907	1893	1893	1893	1893	0
610	20250314	090500	565907	1893	1894	1894	1893	42
611	20250314	090400	486386	1906	1906	1906	1906	0
612	20250314	090300	486386	1906	1906	1906	1906	0
613	20250314	090200	486386	1906	1906	1906	1906	0
614	20250314	090100	486386	1906	1906	1906	1906	65
615	20250314	090000	362496	1888	1888	1888	1888	192