KissMeData/024070/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	191000	6262974	1917	1917	1917	1917	151
3	20250320	190900	6262974	1917	1917	1917	1917	0
4	20250320	190800	6262974	1917	1917	1917	1917	0
5	20250320	190700	6262974	1917	1917	1917	1917	0
6	20250320	190600	6262974	1917	1917	1917	1917	0
7	20250320	190500	6262974	1917	1917	1917	1917	0
8	20250320	190400	6262974	1917	1917	1917	1917	0
9	20250320	190300	6262974	1917	1917	1917	1917	0
10	20250320	190200	6262974	1917	1917	1917	1917	0
11	20250320	190100	6262974	1917	1917	1917	1917	0
12	20250320	190000	6262974	1917	1917	1917	1917	0
13	20250320	185900	6262974	1917	1917	1917	1917	0
14	20250320	185800	6262974	1917	1917	1917	1917	0
15	20250320	185700	6262974	1917	1917	1917	1917	0
16	20250320	185600	6262974	1917	1917	1917	1917	0
17	20250320	185500	6262974	1917	1917	1917	1917	0
18	20250320	185400	6262974	1917	1917	1917	1917	0
19	20250320	185300	6262974	1917	1917	1917	1917	0
20	20250320	185200	6262974	1917	1917	1917	1917	0
21	20250320	185100	6262974	1917	1917	1917	1917	0
22	20250320	185000	6262974	1917	1917	1917	1917	0
23	20250320	184900	6262974	1917	1917	1917	1917	0
24	20250320	184800	6262974	1917	1917	1917	1917	0
25	20250320	184700	6262974	1917	1917	1917	1917	0
26	20250320	184600	6262974	1917	1917	1917	1917	0
27	20250320	184500	6262974	1917	1917	1917	1917	0
28	20250320	184400	6262974	1917	1917	1917	1917	0
29	20250320	184300	6262974	1917	1917	1917	1917	0
30	20250320	184200	6262974	1917	1917	1917	1917	0
31	20250320	184100	6262974	1917	1917	1917	1917	0
32	20250320	184000	6262974	1917	1917	1917	1917	151
33	20250320	183900	6262974	1917	1917	1917	1917	0
34	20250320	183800	6262974	1917	1917	1917	1917	0
35	20250320	183700	6262974	1917	1917	1917	1917	0
36	20250320	183600	6262974	1917	1917	1917	1917	0
37	20250320	183500	6262974	1917	1917	1917	1917	0
38	20250320	183400	6262974	1917	1917	1917	1917	0
39	20250320	183300	6262974	1917	1917	1917	1917	0
40	20250320	183200	6262974	1917	1917	1917	1917	0
41	20250320	183100	6262974	1917	1917	1917	1917	0
42	20250320	183000	6262974	1917	1917	1917	1917	0
43	20250320	182900	6262974	1917	1917	1917	1917	0
44	20250320	182800	6262974	1917	1917	1917	1917	0
45	20250320	182700	6262974	1917	1917	1917	1917	0
46	20250320	182600	6262974	1917	1917	1917	1917	0
47	20250320	182500	6262974	1917	1917	1917	1917	0
48	20250320	182400	6262974	1917	1917	1917	1917	0
49	20250320	182300	6262974	1917	1917	1917	1917	0
50	20250320	182200	6262974	1917	1917	1917	1917	0
51	20250320	182100	6262974	1917	1917	1917	1917	0
52	20250320	182000	6262974	1917	1917	1917	1917	0
53	20250320	181900	6262974	1917	1917	1917	1917	0
54	20250320	181800	6262974	1917	1917	1917	1917	0
55	20250320	181700	6262974	1917	1917	1917	1917	0
56	20250320	181600	6262974	1917	1917	1917	1917	0
57	20250320	181500	6262974	1917	1917	1917	1917	0
58	20250320	181400	6262974	1917	1917	1917	1917	0
59	20250320	181300	6262974	1917	1917	1917	1917	0
60	20250320	181200	6262974	1917	1917	1917	1917	0
61	20250320	181100	6262974	1917	1917	1917	1917	0
62	20250320	181000	6262974	1917	1917	1917	1917	151
63	20250320	180900	6262974	1917	1917	1917	1917	0
64	20250320	180800	6262974	1917	1917	1917	1917	0
65	20250320	180700	6262974	1917	1917	1917	1917	0
66	20250320	180600	6262974	1917	1917	1917	1917	0
67	20250320	180500	6262974	1917	1917	1917	1917	0
68	20250320	180400	6262974	1917	1917	1917	1917	0
69	20250320	180300	6262974	1917	1917	1917	1917	0
70	20250320	180200	6262974	1917	1917	1917	1917	0
71	20250320	180100	6262974	1917	1917	1917	1917	0
72	20250320	180000	6262974	1917	1917	1917	1917	0
73	20250320	175900	6262974	1917	1917	1917	1917	0
74	20250320	175800	6262974	1917	1917	1917	1917	0
75	20250320	175700	6262974	1917	1917	1917	1917	0
76	20250320	175600	6262974	1917	1917	1917	1917	0
77	20250320	175500	6262974	1917	1917	1917	1917	0
78	20250320	175400	6262974	1917	1917	1917	1917	0
79	20250320	175300	6262974	1917	1917	1917	1917	0
80	20250320	175200	6262974	1917	1917	1917	1917	0
81	20250320	175100	6262974	1917	1917	1917	1917	0
82	20250320	175000	6262974	1917	1917	1917	1917	0
83	20250320	174900	6262974	1917	1917	1917	1917	0
84	20250320	174800	6262974	1917	1917	1917	1917	0
85	20250320	174700	6262974	1917	1917	1917	1917	0
86	20250320	174600	6262974	1917	1917	1917	1917	0
87	20250320	174500	6262974	1917	1917	1917	1917	0
88	20250320	174400	6262974	1917	1917	1917	1917	0
89	20250320	174300	6262974	1917	1917	1917	1917	0
90	20250320	174200	6262974	1917	1917	1917	1917	0
91	20250320	174100	6262974	1917	1917	1917	1917	0
92	20250320	174000	6262974	1917	1917	1917	1917	151
93	20250320	173900	6262974	1917	1917	1917	1917	0
94	20250320	173800	6262974	1917	1917	1917	1917	0
95	20250320	173700	6262974	1917	1917	1917	1917	0
96	20250320	173600	6262974	1917	1917	1917	1917	0
97	20250320	173500	6262974	1917	1917	1917	1917	0
98	20250320	173400	6262974	1917	1917	1917	1917	0
99	20250320	173300	6262974	1917	1917	1917	1917	0
100	20250320	173200	6262974	1917	1917	1917	1917	0
101	20250320	173100	6262974	1917	1917	1917	1917	0
102	20250320	173000	6262974	1917	1917	1917	1917	0
103	20250320	172900	6262974	1917	1917	1917	1917	0
104	20250320	172800	6262974	1917	1917	1917	1917	0
105	20250320	172700	6262974	1917	1917	1917	1917	0
106	20250320	172600	6262974	1917	1917	1917	1917	0
107	20250320	172500	6262974	1917	1917	1917	1917	0
108	20250320	172400	6262974	1917	1917	1917	1917	0
109	20250320	172300	6262974	1917	1917	1917	1917	0
110	20250320	172200	6262974	1917	1917	1917	1917	0
111	20250320	172100	6262974	1917	1917	1917	1917	0
112	20250320	172000	6262974	1917	1917	1917	1917	0
113	20250320	171900	6262974	1917	1917	1917	1917	0
114	20250320	171800	6262974	1917	1917	1917	1917	0
115	20250320	171700	6262974	1917	1917	1917	1917	0
116	20250320	171600	6262974	1917	1917	1917	1917	0
117	20250320	171500	6262974	1917	1917	1917	1917	0
118	20250320	171400	6262974	1917	1917	1917	1917	0
119	20250320	171300	6262974	1917	1917	1917	1917	0
120	20250320	171200	6262974	1917	1917	1917	1917	0
121	20250320	171100	6262974	1917	1917	1917	1917	0
122	20250320	171000	6262974	1917	1917	1917	1917	151
123	20250320	170900	6262974	1917	1917	1917	1917	0
124	20250320	170800	6262974	1917	1917	1917	1917	0
125	20250320	170700	6262974	1917	1917	1917	1917	0
126	20250320	170600	6262974	1917	1917	1917	1917	0
127	20250320	170500	6262974	1917	1917	1917	1917	0
128	20250320	170400	6262974	1917	1917	1917	1917	0
129	20250320	170300	6262974	1917	1917	1917	1917	0
130	20250320	170200	6262974	1917	1917	1917	1917	0
131	20250320	170100	6262974	1917	1917	1917	1917	0
132	20250320	170000	6262974	1917	1917	1917	1917	0
133	20250320	165900	6262974	1917	1917	1917	1917	0
134	20250320	165800	6262974	1917	1917	1917	1917	0
135	20250320	165700	6262974	1917	1917	1917	1917	0
136	20250320	165600	6262974	1917	1917	1917	1917	0
137	20250320	165500	6262974	1917	1917	1917	1917	0
138	20250320	165400	6262974	1917	1917	1917	1917	0
139	20250320	165300	6262974	1917	1917	1917	1917	0
140	20250320	165200	6262974	1917	1917	1917	1917	0
141	20250320	165100	6262974	1917	1917	1917	1917	0
142	20250320	165000	6262974	1917	1917	1917	1917	0
143	20250320	164900	6262974	1917	1917	1917	1917	0
144	20250320	164800	6262974	1917	1917	1917	1917	0
145	20250320	164700	6262974	1917	1917	1917	1917	0
146	20250320	164600	6262974	1917	1917	1917	1917	0
147	20250320	164500	6262974	1917	1917	1917	1917	0
148	20250320	164400	6262974	1917	1917	1917	1917	0
149	20250320	164300	6262974	1917	1917	1917	1917	0
150	20250320	164200	6262974	1917	1917	1917	1917	0
151	20250320	164100	6262974	1917	1917	1917	1917	0
152	20250320	164000	6262974	1917	1917	1917	1917	151
153	20250320	163900	6262974	1917	1917	1917	1917	0
154	20250320	163800	6262974	1917	1917	1917	1917	0
155	20250320	163700	6262974	1917	1917	1917	1917	0
156	20250320	163600	6262974	1917	1917	1917	1917	0
157	20250320	163500	6262974	1917	1917	1917	1917	0
158	20250320	163400	6262974	1917	1917	1917	1917	0
159	20250320	163300	6262974	1917	1917	1917	1917	0
160	20250320	163200	6262974	1917	1917	1917	1917	0
161	20250320	163100	6262974	1917	1917	1917	1917	0
162	20250320	163000	6262974	1917	1917	1917	1917	0
163	20250320	162900	6262974	1917	1917	1917	1917	0
164	20250320	162800	6262974	1917	1917	1917	1917	0
165	20250320	162700	6262974	1917	1917	1917	1917	0
166	20250320	162600	6262974	1917	1917	1917	1917	0
167	20250320	162500	6262974	1917	1917	1917	1917	0
168	20250320	162400	6262974	1917	1917	1917	1917	0
169	20250320	162300	6262974	1917	1917	1917	1917	0
170	20250320	162200	6262974	1917	1917	1917	1917	0
171	20250320	162100	6262974	1917	1917	1917	1917	0
172	20250320	162000	6262974	1917	1917	1917	1917	0
173	20250320	161900	6262974	1917	1917	1917	1917	0
174	20250320	161800	6262974	1917	1917	1917	1917	0
175	20250320	161700	6262974	1917	1917	1917	1917	0
176	20250320	161600	6262974	1917	1917	1917	1917	0
177	20250320	161500	6262974	1917	1917	1917	1917	0
178	20250320	161400	6262974	1917	1917	1917	1917	0
179	20250320	161300	6262974	1917	1917	1917	1917	0
180	20250320	161200	6262974	1917	1917	1917	1917	0
181	20250320	161100	6262974	1917	1917	1917	1917	0
182	20250320	161000	6262974	1917	1917	1917	1917	151
183	20250320	160900	6262974	1917	1917	1917	1917	0
184	20250320	160800	6262974	1917	1917	1917	1917	0
185	20250320	160700	6262974	1917	1917	1917	1917	0
186	20250320	160600	6262974	1917	1917	1917	1917	0
187	20250320	160500	6262974	1917	1917	1917	1917	0
188	20250320	160400	6262974	1917	1917	1917	1917	0
189	20250320	160300	6262974	1917	1917	1917	1917	0
190	20250320	160200	6262974	1917	1917	1917	1917	0
191	20250320	160100	6262974	1917	1917	1917	1917	0
192	20250320	160000	6262974	1917	1917	1917	1917	0
193	20250320	155900	6262974	1917	1917	1917	1917	0
194	20250320	155800	6262974	1917	1917	1917	1917	0
195	20250320	155700	6262974	1917	1917	1917	1917	0
196	20250320	155600	6262974	1917	1917	1917	1917	0
197	20250320	155500	6262974	1917	1917	1917	1917	0
198	20250320	155400	6262974	1917	1917	1917	1917	0
199	20250320	155300	6262974	1917	1917	1917	1917	0
200	20250320	155200	6262974	1917	1917	1917	1917	0
201	20250320	155100	6262974	1917	1917	1917	1917	0
202	20250320	155000	6262974	1917	1917	1917	1917	0
203	20250320	154900	6262974	1917	1917	1917	1917	0
204	20250320	154800	6262974	1917	1917	1917	1917	0
205	20250320	154700	6262974	1917	1917	1917	1917	0
206	20250320	154600	6262974	1917	1917	1917	1917	0
207	20250320	154500	6262974	1917	1917	1917	1917	0
208	20250320	154400	6262974	1917	1917	1917	1917	0
209	20250320	154300	6262974	1917	1917	1917	1917	0
210	20250320	154200	6262974	1917	1917	1917	1917	0
211	20250320	154100	6262974	1917	1917	1917	1917	0
212	20250320	154000	6262974	1917	1917	1917	1917	151
213	20250320	153900	6262974	1917	1917	1917	1917	0
214	20250320	153800	6262974	1917	1917	1917	1917	0
215	20250320	153700	6262974	1917	1917	1917	1917	0
216	20250320	153600	6262974	1917	1917	1917	1917	0
217	20250320	153500	6262974	1917	1917	1917	1917	0
218	20250320	153400	6262974	1917	1917	1917	1917	0
219	20250320	153300	6262974	1917	1917	1917	1917	0
220	20250320	153200	6262974	1917	1917	1917	1917	0
221	20250320	153100	6262974	1917	1917	1917	1917	0
222	20250320	153000	6262974	1917	1917	1917	1917	151
223	20250320	152900	5973507	1917	1917	1917	1917	0
224	20250320	152800	5973507	1917	1917	1917	1917	0
225	20250320	152700	5973507	1917	1917	1917	1917	0
226	20250320	152600	5973507	1917	1917	1917	1917	0
227	20250320	152500	5973507	1917	1917	1917	1917	0
228	20250320	152400	5973507	1917	1917	1917	1917	0
229	20250320	152300	5973507	1917	1917	1917	1917	0
230	20250320	152200	5973507	1917	1917	1917	1917	0
231	20250320	152100	5973507	1917	1917	1917	1917	0
232	20250320	152000	5973507	1917	1917	1917	1917	0
233	20250320	151900	5973507	1917	1917	1917	1917	0
234	20250320	151800	5973507	1917	1917	1917	1917	0
235	20250320	151700	5973507	1917	1917	1917	1917	0
236	20250320	151600	5973507	1917	1917	1917	1917	0
237	20250320	151500	5973507	1917	1917	1917	1917	20
238	20250320	151400	5935167	1917	1917	1917	1917	0
239	20250320	151300	5935167	1917	1917	1917	1917	0
240	20250320	151200	5935167	1917	1917	1917	1917	20
241	20250320	151100	5896827	1917	1917	1917	1917	1
242	20250320	151000	5894910	1917	1917	1917	1917	0
243	20250320	150900	5894910	1917	1917	1917	1917	0
244	20250320	150800	5894910	1917	1917	1917	1917	6
245	20250320	150700	5883408	1917	1917	1917	1917	0
246	20250320	150600	5883408	1917	1917	1917	1917	0
247	20250320	150500	5883408	1917	1917	1917	1917	7
248	20250320	150400	5869989	1917	1917	1917	1917	0
249	20250320	150300	5869989	1917	1917	1917	1917	7
250	20250320	150200	5856570	1917	1917	1917	1917	1
251	20250320	150100	5854653	1917	1917	1917	1917	6
252	20250320	150000	5843151	1917	1917	1917	1917	0
253	20250320	145900	5843151	1917	1916	1917	1916	2
254	20250320	145800	5839318	1917	1917	1917	1917	0
255	20250320	145700	5839318	1917	1917	1917	1917	0
256	20250320	145600	5839318	1917	1917	1917	1917	0
257	20250320	145500	5839318	1917	1917	1917	1917	0
258	20250320	145400	5839318	1917	1917	1917	1917	0
259	20250320	145300	5839318	1917	1917	1917	1917	0
260	20250320	145200	5839318	1917	1917	1917	1917	0
261	20250320	145100	5839318	1917	1917	1917	1917	0
262	20250320	145000	5839318	1917	1917	1917	1917	0
263	20250320	144900	5839318	1917	1917	1917	1917	0
264	20250320	144800	5839318	1917	1917	1917	1917	0
265	20250320	144700	5839318	1917	1917	1917	1917	0
266	20250320	144600	5839318	1917	1917	1917	1917	0
267	20250320	144500	5839318	1917	1917	1917	1917	12
268	20250320	144400	5816314	1916	1916	1916	1916	1
269	20250320	144300	5814398	1917	1917	1917	1917	0
270	20250320	144200	5814398	1917	1917	1917	1917	0
271	20250320	144100	5814398	1917	1917	1917	1917	0
272	20250320	144000	5814398	1917	1917	1917	1917	0
273	20250320	143900	5814398	1917	1917	1917	1917	0
274	20250320	143800	5814398	1917	1917	1917	1917	0
275	20250320	143700	5814398	1917	1917	1917	1917	0
276	20250320	143600	5814398	1917	1917	1917	1917	0
277	20250320	143500	5814398	1917	1917	1917	1917	0
278	20250320	143400	5814398	1917	1917	1917	1917	0
279	20250320	143300	5814398	1917	1917	1917	1917	0
280	20250320	143200	5814398	1917	1917	1917	1917	0
281	20250320	143100	5814398	1917	1917	1917	1917	0
282	20250320	143000	5814398	1917	1917	1917	1917	0
283	20250320	142900	5814398	1917	1917	1917	1917	0
284	20250320	142800	5814398	1917	1917	1917	1917	0
285	20250320	142700	5814398	1917	1917	1917	1917	0
286	20250320	142600	5814398	1917	1917	1917	1917	0
287	20250320	142500	5814398	1917	1917	1917	1917	167
288	20250320	142400	5494259	1928	1928	1928	1928	0
289	20250320	142300	5494259	1928	1928	1928	1928	0
290	20250320	142200	5494259	1928	1928	1928	1928	0
291	20250320	142100	5494259	1928	1927	1928	1927	27
292	20250320	142000	5442229	1927	1927	1927	1927	0
293	20250320	141900	5442229	1927	1927	1927	1927	10
294	20250320	141800	5422959	1927	1927	1927	1927	0
295	20250320	141700	5422959	1927	1927	1927	1927	0
296	20250320	141600	5422959	1927	1927	1927	1927	0
297	20250320	141500	5422959	1927	1927	1927	1927	0
298	20250320	141400	5422959	1927	1927	1927	1927	0
299	20250320	141300	5422959	1927	1927	1927	1927	0
300	20250320	141200	5422959	1927	1926	1927	1926	2
301	20250320	141100	5419106	1927	1927	1927	1927	0
302	20250320	141000	5419106	1927	1927	1927	1927	0
303	20250320	140900	5419106	1927	1927	1927	1927	0
304	20250320	140800	5419106	1927	1927	1927	1927	0
305	20250320	140700	5419106	1927	1927	1927	1927	0
306	20250320	140600	5419106	1927	1927	1927	1927	0
307	20250320	140500	5419106	1927	1927	1927	1927	0
308	20250320	140400	5419106	1927	1927	1927	1927	0
309	20250320	140300	5419106	1927	1927	1927	1927	0
310	20250320	140200	5419106	1927	1927	1927	1927	0
311	20250320	140100	5419106	1927	1927	1927	1927	0
312	20250320	140000	5419106	1927	1927	1927	1927	0
313	20250320	135900	5419106	1927	1927	1927	1927	0
314	20250320	135800	5419106	1927	1927	1927	1927	0
315	20250320	135700	5419106	1927	1927	1927	1927	0
316	20250320	135600	5419106	1927	1927	1927	1927	0
317	20250320	135500	5419106	1927	1927	1927	1927	50
318	20250320	135400	5322756	1917	1917	1917	1917	0
319	20250320	135300	5322756	1917	1917	1917	1917	0
320	20250320	135200	5322756	1917	1917	1917	1917	0
321	20250320	135100	5322756	1917	1917	1917	1917	0
322	20250320	135000	5322756	1917	1917	1917	1917	0
323	20250320	134900	5322756	1917	1917	1917	1917	0
324	20250320	134800	5322756	1917	1917	1917	1917	0
325	20250320	134700	5322756	1917	1917	1917	1917	0
326	20250320	134600	5322756	1917	1917	1917	1917	0
327	20250320	134500	5322756	1917	1917	1917	1917	0
328	20250320	134400	5322756	1917	1917	1917	1917	0
329	20250320	134300	5322756	1917	1917	1917	1917	0
330	20250320	134200	5322756	1917	1917	1917	1917	0
331	20250320	134100	5322756	1917	1917	1917	1917	0
332	20250320	134000	5322756	1917	1917	1917	1917	0
333	20250320	133900	5322756	1917	1917	1917	1917	0
334	20250320	133800	5322756	1917	1917	1917	1917	0
335	20250320	133700	5322756	1917	1917	1917	1917	0
336	20250320	133600	5322756	1917	1917	1917	1917	0
337	20250320	133500	5322756	1917	1917	1917	1917	0
338	20250320	133400	5322756	1917	1917	1917	1917	1
339	20250320	133300	5320839	1926	1926	1926	1926	0
340	20250320	133200	5320839	1926	1926	1926	1926	0
341	20250320	133100	5320839	1926	1926	1926	1926	0
342	20250320	133000	5320839	1926	1926	1926	1926	0
343	20250320	132900	5320839	1926	1926	1926	1926	0
344	20250320	132800	5320839	1926	1926	1926	1926	0
345	20250320	132700	5320839	1926	1926	1926	1926	4
346	20250320	132600	5313135	1927	1927	1927	1927	0
347	20250320	132500	5313135	1927	1927	1927	1927	0
348	20250320	132400	5313135	1927	1926	1927	1926	5
349	20250320	132300	5303504	1917	1917	1917	1917	0
350	20250320	132200	5303504	1917	1917	1917	1917	5
351	20250320	132100	5293919	1927	1927	1927	1927	0
352	20250320	132000	5293919	1927	1927	1927	1927	0
353	20250320	131900	5293919	1927	1927	1927	1927	0
354	20250320	131800	5293919	1927	1927	1927	1927	0
355	20250320	131700	5293919	1927	1927	1927	1927	0
356	20250320	131600	5293919	1927	1927	1927	1927	0
357	20250320	131500	5293919	1927	1927	1927	1927	0
358	20250320	131400	5293919	1927	1927	1927	1927	0
359	20250320	131300	5293919	1927	1927	1927	1927	0
360	20250320	131200	5293919	1927	1927	1927	1927	0
361	20250320	131100	5293919	1927	1927	1927	1927	0
362	20250320	131000	5293919	1927	1927	1927	1927	0
363	20250320	130900	5293919	1927	1927	1927	1927	0
364	20250320	130800	5293919	1927	1927	1927	1927	0
365	20250320	130700	5293919	1927	1927	1927	1927	0
366	20250320	130600	5293919	1927	1927	1927	1927	0
367	20250320	130500	5293919	1927	1927	1927	1927	0
368	20250320	130400	5293919	1927	1927	1927	1927	0
369	20250320	130300	5293919	1927	1927	1927	1927	0
370	20250320	130200	5293919	1927	1926	1927	1926	2
371	20250320	130100	5290066	1926	1926	1926	1926	0
372	20250320	130000	5290066	1926	1926	1926	1926	0
373	20250320	125900	5290066	1926	1926	1926	1926	0
374	20250320	125800	5290066	1926	1926	1926	1926	0
375	20250320	125700	5290066	1926	1926	1926	1926	0
376	20250320	125600	5290066	1926	1926	1926	1926	0
377	20250320	125500	5290066	1926	1926	1926	1926	0
378	20250320	125400	5290066	1926	1926	1926	1926	0
379	20250320	125300	5290066	1926	1926	1926	1926	0
380	20250320	125200	5290066	1926	1926	1926	1926	0
381	20250320	125100	5290066	1926	1926	1926	1926	0
382	20250320	125000	5290066	1926	1926	1926	1926	0
383	20250320	124900	5290066	1926	1926	1926	1926	0
384	20250320	124800	5290066	1926	1926	1926	1926	0
385	20250320	124700	5290066	1926	1926	1926	1926	0
386	20250320	124600	5290066	1926	1926	1926	1926	0
387	20250320	124500	5290066	1926	1926	1926	1926	0
388	20250320	124400	5290066	1926	1926	1926	1926	0
389	20250320	124300	5290066	1926	1926	1926	1926	0
390	20250320	124200	5290066	1926	1926	1926	1926	0
391	20250320	124100	5290066	1926	1926	1926	1926	0
392	20250320	124000	5290066	1926	1926	1926	1926	0
393	20250320	123900	5290066	1926	1926	1926	1926	0
394	20250320	123800	5290066	1926	1926	1926	1926	0
395	20250320	123700	5290066	1926	1926	1926	1926	0
396	20250320	123600	5290066	1926	1926	1926	1926	0
397	20250320	123500	5290066	1926	1926	1926	1926	1
398	20250320	123400	5288140	1917	1917	1917	1917	1
399	20250320	123300	5286223	1927	1927	1927	1927	0
400	20250320	123200	5286223	1927	1927	1927	1927	0
401	20250320	123100	5286223	1927	1927	1927	1927	0
402	20250320	123000	5286223	1927	1927	1927	1927	0
403	20250320	122900	5286223	1927	1927	1927	1927	0
404	20250320	122800	5286223	1927	1927	1927	1927	0
405	20250320	122700	5286223	1927	1927	1927	1927	0
406	20250320	122600	5286223	1927	1926	1927	1926	3
407	20250320	122500	5280444	1926	1926	1926	1926	0
408	20250320	122400	5280444	1926	1926	1926	1926	0
409	20250320	122300	5280444	1926	1926	1926	1926	0
410	20250320	122200	5280444	1926	1926	1926	1926	0
411	20250320	122100	5280444	1926	1926	1926	1926	1
412	20250320	122000	5278518	1928	1928	1928	1928	0
413	20250320	121900	5278518	1928	1928	1928	1928	0
414	20250320	121800	5278518	1928	1928	1928	1928	0
415	20250320	121700	5278518	1928	1928	1928	1928	0
416	20250320	121600	5278518	1928	1928	1928	1928	0
417	20250320	121500	5278518	1928	1928	1928	1928	0
418	20250320	121400	5278518	1928	1928	1928	1928	0
419	20250320	121300	5278518	1928	1928	1928	1928	0
420	20250320	121200	5278518	1928	1928	1928	1928	0
421	20250320	121100	5278518	1928	1928	1928	1928	0
422	20250320	121000	5278518	1928	1928	1928	1928	0
423	20250320	120900	5278518	1928	1928	1928	1928	0
424	20250320	120800	5278518	1928	1928	1928	1928	0
425	20250320	120700	5278518	1928	1928	1928	1928	0
426	20250320	120600	5278518	1928	1928	1928	1928	0
427	20250320	120500	5278518	1928	1928	1928	1928	0
428	20250320	120400	5278518	1928	1928	1928	1928	0
429	20250320	120300	5278518	1928	1928	1928	1928	0
430	20250320	120200	5278518	1928	1928	1928	1928	0
431	20250320	120100	5278518	1928	1928	1928	1928	0
432	20250320	120000	5278518	1928	1928	1928	1928	0
433	20250320	115900	5278518	1928	1928	1928	1928	0
434	20250320	115800	5278518	1928	1928	1928	1928	0
435	20250320	115700	5278518	1928	1928	1928	1928	0
436	20250320	115600	5278518	1928	1928	1928	1928	0
437	20250320	115500	5278518	1928	1928	1928	1928	0
438	20250320	115400	5278518	1928	1928	1928	1928	0
439	20250320	115300	5278518	1928	1928	1928	1928	0
440	20250320	115200	5278518	1928	1928	1928	1928	0
441	20250320	115100	5278518	1928	1928	1928	1928	0
442	20250320	115000	5278518	1928	1928	1928	1928	0
443	20250320	114900	5278518	1928	1928	1928	1928	0
444	20250320	114800	5278518	1928	1928	1928	1928	0
445	20250320	114700	5278518	1928	1928	1928	1928	0
446	20250320	114600	5278518	1928	1928	1928	1928	0
447	20250320	114500	5278518	1928	1928	1928	1928	0
448	20250320	114400	5278518	1928	1928	1928	1928	0
449	20250320	114300	5278518	1928	1928	1928	1928	0
450	20250320	114200	5278518	1928	1928	1928	1928	0
451	20250320	114100	5278518	1928	1928	1928	1928	0
452	20250320	114000	5278518	1928	1928	1928	1928	0
453	20250320	113900	5278518	1928	1928	1928	1928	0
454	20250320	113800	5278518	1928	1928	1928	1928	0
455	20250320	113700	5278518	1928	1928	1928	1928	0
456	20250320	113600	5278518	1928	1928	1928	1928	0
457	20250320	113500	5278518	1928	1928	1928	1928	0
458	20250320	113400	5278518	1928	1928	1928	1928	0
459	20250320	113300	5278518	1928	1928	1928	1928	0
460	20250320	113200	5278518	1928	1928	1928	1928	0
461	20250320	113100	5278518	1928	1928	1928	1928	0
462	20250320	113000	5278518	1928	1928	1928	1928	0
463	20250320	112900	5278518	1928	1928	1928	1928	0
464	20250320	112800	5278518	1928	1928	1928	1928	0
465	20250320	112700	5278518	1928	1928	1928	1928	0
466	20250320	112600	5278518	1928	1928	1928	1928	0
467	20250320	112500	5278518	1928	1928	1928	1928	0
468	20250320	112400	5278518	1928	1928	1928	1928	0
469	20250320	112300	5278518	1928	1928	1928	1928	0
470	20250320	112200	5278518	1928	1928	1928	1928	0
471	20250320	112100	5278518	1928	1928	1928	1928	0
472	20250320	112000	5278518	1928	1928	1928	1928	0
473	20250320	111900	5278518	1928	1928	1928	1928	0
474	20250320	111800	5278518	1928	1928	1928	1928	0
475	20250320	111700	5278518	1928	1928	1928	1928	0
476	20250320	111600	5278518	1928	1927	1928	1927	2
477	20250320	111500	5274663	1916	1916	1916	1916	0
478	20250320	111400	5274663	1916	1916	1916	1916	1
479	20250320	111300	5272747	1928	1928	1928	1928	0
480	20250320	111200	5272747	1928	1928	1928	1928	0
481	20250320	111100	5272747	1928	1928	1928	1928	0
482	20250320	111000	5272747	1928	1928	1928	1928	0
483	20250320	110900	5272747	1928	1928	1928	1928	0
484	20250320	110800	5272747	1928	1927	1928	1927	10
485	20250320	110700	5253476	1927	1927	1927	1927	0
486	20250320	110600	5253476	1927	1927	1927	1927	0
487	20250320	110500	5253476	1927	1927	1927	1927	0
488	20250320	110400	5253476	1927	1927	1927	1927	2
489	20250320	110300	5249622	1928	1928	1928	1928	0
490	20250320	110200	5249622	1928	1928	1928	1928	0
491	20250320	110100	5249622	1928	1928	1928	1928	0
492	20250320	110000	5249622	1928	1928	1928	1928	0
493	20250320	105900	5249622	1928	1928	1928	1928	0
494	20250320	105800	5249622	1928	1928	1928	1928	0
495	20250320	105700	5249622	1928	1928	1928	1928	0
496	20250320	105600	5249622	1928	1928	1928	1928	0
497	20250320	105500	5249622	1928	1928	1928	1928	0
498	20250320	105400	5249622	1928	1928	1928	1928	0
499	20250320	105300	5249622	1928	1928	1928	1928	0
500	20250320	105200	5249622	1928	1928	1928	1928	0
501	20250320	105100	5249622	1928	1928	1928	1928	0
502	20250320	105000	5249622	1928	1928	1928	1928	0
503	20250320	104900	5249622	1928	1928	1928	1928	0
504	20250320	104800	5249622	1928	1928	1928	1928	0
505	20250320	104700	5249622	1928	1928	1928	1928	0
506	20250320	104600	5249622	1928	1928	1928	1928	0
507	20250320	104500	5249622	1928	1928	1928	1928	0
508	20250320	104400	5249622	1928	1928	1928	1928	0
509	20250320	104300	5249622	1928	1928	1928	1928	0
510	20250320	104200	5249622	1928	1928	1928	1928	0
511	20250320	104100	5249622	1928	1928	1928	1928	0
512	20250320	104000	5249622	1928	1928	1928	1928	0
513	20250320	103900	5249622	1928	1928	1928	1928	0
514	20250320	103800	5249622	1928	1928	1928	1928	0
515	20250320	103700	5249622	1928	1928	1928	1928	0
516	20250320	103600	5249622	1928	1928	1928	1928	0
517	20250320	103500	5249622	1928	1928	1928	1928	0
518	20250320	103400	5249622	1928	1928	1928	1928	0
519	20250320	103300	5249622	1928	1928	1928	1928	0
520	20250320	103200	5249622	1928	1928	1928	1928	0
521	20250320	103100	5249622	1928	1928	1928	1928	0
522	20250320	103000	5249622	1928	1928	1928	1928	1
523	20250320	102900	5247694	1916	1916	1916	1916	0
524	20250320	102800	5247694	1916	1916	1916	1916	0
525	20250320	102700	5247694	1916	1916	1916	1916	0
526	20250320	102600	5247694	1916	1916	1916	1916	0
527	20250320	102500	5247694	1916	1916	1916	1916	0
528	20250320	102400	5247694	1916	1916	1916	1916	0
529	20250320	102300	5247694	1916	1916	1916	1916	0
530	20250320	102200	5247694	1916	1916	1916	1916	0
531	20250320	102100	5247694	1916	1916	1916	1916	0
532	20250320	102000	5247694	1916	1916	1916	1916	0
533	20250320	101900	5247694	1916	1916	1916	1916	0
534	20250320	101800	5247694	1916	1916	1916	1916	0
535	20250320	101700	5247694	1916	1916	1916	1916	0
536	20250320	101600	5247694	1916	1916	1916	1916	0
537	20250320	101500	5247694	1916	1916	1916	1916	0
538	20250320	101400	5247694	1916	1916	1916	1916	1
539	20250320	101300	5245778	1941	1941	1941	1941	0
540	20250320	101200	5245778	1941	1941	1941	1941	0
541	20250320	101100	5245778	1941	1941	1941	1941	0
542	20250320	101000	5245778	1941	1941	1941	1941	0
543	20250320	100900	5245778	1941	1941	1941	1941	0
544	20250320	100800	5245778	1941	1941	1941	1941	0
545	20250320	100700	5245778	1941	1941	1941	1941	0
546	20250320	100600	5245778	1941	1941	1941	1941	0
547	20250320	100500	5245778	1941	1941	1941	1941	0
548	20250320	100400	5245778	1941	1941	1941	1941	0
549	20250320	100300	5245778	1941	1941	1941	1941	0
550	20250320	100200	5245778	1941	1941	1941	1941	0
551	20250320	100100	5245778	1941	1941	1941	1941	0
552	20250320	100000	5245778	1941	1941	1941	1941	0
553	20250320	095900	5245778	1941	1941	1941	1941	0
554	20250320	095800	5245778	1941	1941	1941	1941	0
555	20250320	095700	5245778	1941	1941	1941	1941	0
556	20250320	095600	5245778	1941	1941	1941	1941	1
557	20250320	095500	5243837	1914	1914	1914	1914	0
558	20250320	095400	5243837	1914	1914	1914	1914	1
559	20250320	095300	5241923	1941	1941	1941	1941	0
560	20250320	095200	5241923	1941	1940	1941	1940	2526
561	20250320	095100	341457	1940	1940	1940	1940	0
562	20250320	095000	341457	1940	1940	1940	1940	0
563	20250320	094900	341457	1940	1940	1940	1940	0
564	20250320	094800	341457	1940	1940	1940	1940	0
565	20250320	094700	341457	1940	1940	1940	1940	0
566	20250320	094600	341457	1940	1940	1940	1940	0
567	20250320	094500	341457	1940	1940	1940	1940	0
568	20250320	094400	341457	1940	1940	1940	1940	0
569	20250320	094300	341457	1940	1940	1940	1940	0
570	20250320	094200	341457	1940	1940	1940	1940	0
571	20250320	094100	341457	1940	1940	1940	1940	0
572	20250320	094000	341457	1940	1940	1940	1940	0
573	20250320	093900	341457	1940	1940	1940	1940	0
574	20250320	093800	341457	1940	1917	1940	1914	164
575	20250320	093700	27091	1941	1941	1941	1941	0
576	20250320	093600	27091	1941	1941	1941	1941	0
577	20250320	093500	27091	1941	1941	1941	1941	5
578	20250320	093400	17386	1942	1942	1942	1942	0
579	20250320	093300	17386	1942	1942	1942	1942	0
580	20250320	093200	17386	1942	1942	1942	1942	0
581	20250320	093100	17386	1942	1942	1942	1942	0
582	20250320	093000	17386	1942	1942	1942	1942	0
583	20250320	092900	17386	1942	1942	1942	1942	0
584	20250320	092800	17386	1942	1942	1942	1942	0
585	20250320	092700	17386	1942	1942	1942	1942	0
586	20250320	092600	17386	1942	1942	1942	1942	0
587	20250320	092500	17386	1942	1942	1942	1942	0
588	20250320	092400	17386	1942	1942	1942	1942	0
589	20250320	092300	17386	1942	1942	1942	1942	0
590	20250320	092200	17386	1942	1942	1942	1942	0
591	20250320	092100	17386	1942	1942	1942	1942	0
592	20250320	092000	17386	1942	1942	1942	1942	0
593	20250320	091900	17386	1942	1942	1942	1942	0
594	20250320	091800	17386	1942	1942	1942	1942	0
595	20250320	091700	17386	1942	1942	1942	1942	0
596	20250320	091600	17386	1942	1942	1942	1942	0
597	20250320	091500	17386	1942	1942	1942	1942	0
598	20250320	091400	17386	1942	1942	1942	1942	0
599	20250320	091300	17386	1942	1942	1942	1942	0
600	20250320	091200	17386	1942	1942	1942	1942	0
601	20250320	091100	17386	1942	1942	1942	1942	0
602	20250320	091000	17386	1942	1942	1942	1942	0
603	20250320	090900	17386	1942	1941	1942	1941	2
604	20250320	090800	13503	1947	1947	1947	1947	0
605	20250320	090700	13503	1947	1947	1947	1947	0
606	20250320	090600	13503	1947	1947	1947	1947	0
607	20250320	090500	13503	1947	1947	1947	1947	0
608	20250320	090400	13503	1947	1947	1947	1947	0
609	20250320	090300	13503	1947	1947	1947	1947	0
610	20250320	090200	13503	1947	1947	1947	1947	0
611	20250320	090100	13503	1947	1926	1947	1926	3
612	20250320	090000	7704	1926	1926	1926	1926	4