KissMeData/026910/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191300	12083987	1897	1897	1897	1897	328
3	20250318	191200	12083987	1897	1897	1897	1897	0
4	20250318	191100	12083987	1897	1897	1897	1897	0
5	20250318	191000	12083987	1897	1897	1897	1897	0
6	20250318	190900	12083987	1897	1897	1897	1897	0
7	20250318	190800	12083987	1897	1897	1897	1897	0
8	20250318	190700	12083987	1897	1897	1897	1897	0
9	20250318	190600	12083987	1897	1897	1897	1897	0
10	20250318	190500	12083987	1897	1897	1897	1897	0
11	20250318	190400	12083987	1897	1897	1897	1897	0
12	20250318	190300	12083987	1897	1897	1897	1897	0
13	20250318	190200	12083987	1897	1897	1897	1897	0
14	20250318	190100	12083987	1897	1897	1897	1897	0
15	20250318	190000	12083987	1897	1897	1897	1897	0
16	20250318	185900	12083987	1897	1897	1897	1897	0
17	20250318	185800	12083987	1897	1897	1897	1897	0
18	20250318	185700	12083987	1897	1897	1897	1897	0
19	20250318	185600	12083987	1897	1897	1897	1897	0
20	20250318	185500	12083987	1897	1897	1897	1897	0
21	20250318	185400	12083987	1897	1897	1897	1897	0
22	20250318	185300	12083987	1897	1897	1897	1897	0
23	20250318	185200	12083987	1897	1897	1897	1897	0
24	20250318	185100	12083987	1897	1897	1897	1897	0
25	20250318	185000	12083987	1897	1897	1897	1897	0
26	20250318	184900	12083987	1897	1897	1897	1897	0
27	20250318	184800	12083987	1897	1897	1897	1897	0
28	20250318	184700	12083987	1897	1897	1897	1897	0
29	20250318	184600	12083987	1897	1897	1897	1897	0
30	20250318	184500	12083987	1897	1897	1897	1897	0
31	20250318	184400	12083987	1897	1897	1897	1897	0
32	20250318	184300	12083987	1897	1897	1897	1897	328
33	20250318	184200	12083987	1897	1897	1897	1897	0
34	20250318	184100	12083987	1897	1897	1897	1897	0
35	20250318	184000	12083987	1897	1897	1897	1897	0
36	20250318	183900	12083987	1897	1897	1897	1897	0
37	20250318	183800	12083987	1897	1897	1897	1897	0
38	20250318	183700	12083987	1897	1897	1897	1897	0
39	20250318	183600	12083987	1897	1897	1897	1897	0
40	20250318	183500	12083987	1897	1897	1897	1897	0
41	20250318	183400	12083987	1897	1897	1897	1897	0
42	20250318	183300	12083987	1897	1897	1897	1897	0
43	20250318	183200	12083987	1897	1897	1897	1897	0
44	20250318	183100	12083987	1897	1897	1897	1897	0
45	20250318	183000	12083987	1897	1897	1897	1897	0
46	20250318	182900	12083987	1897	1897	1897	1897	0
47	20250318	182800	12083987	1897	1897	1897	1897	0
48	20250318	182700	12083987	1897	1897	1897	1897	0
49	20250318	182600	12083987	1897	1897	1897	1897	0
50	20250318	182500	12083987	1897	1897	1897	1897	0
51	20250318	182400	12083987	1897	1897	1897	1897	0
52	20250318	182300	12083987	1897	1897	1897	1897	0
53	20250318	182200	12083987	1897	1897	1897	1897	0
54	20250318	182100	12083987	1897	1897	1897	1897	0
55	20250318	182000	12083987	1897	1897	1897	1897	0
56	20250318	181900	12083987	1897	1897	1897	1897	0
57	20250318	181800	12083987	1897	1897	1897	1897	0
58	20250318	181700	12083987	1897	1897	1897	1897	0
59	20250318	181600	12083987	1897	1897	1897	1897	0
60	20250318	181500	12083987	1897	1897	1897	1897	0
61	20250318	181400	12083987	1897	1897	1897	1897	0
62	20250318	181300	12083987	1897	1897	1897	1897	328
63	20250318	181200	12083987	1897	1897	1897	1897	0
64	20250318	181100	12083987	1897	1897	1897	1897	0
65	20250318	181000	12083987	1897	1897	1897	1897	0
66	20250318	180900	12083987	1897	1897	1897	1897	0
67	20250318	180800	12083987	1897	1897	1897	1897	0
68	20250318	180700	12083987	1897	1897	1897	1897	0
69	20250318	180600	12083987	1897	1897	1897	1897	0
70	20250318	180500	12083987	1897	1897	1897	1897	0
71	20250318	180400	12083987	1897	1897	1897	1897	0
72	20250318	180300	12083987	1897	1897	1897	1897	0
73	20250318	180200	12083987	1897	1897	1897	1897	0
74	20250318	180100	12083987	1897	1897	1897	1897	0
75	20250318	180000	12083987	1897	1897	1897	1897	0
76	20250318	175900	12083987	1897	1897	1897	1897	0
77	20250318	175800	12083987	1897	1897	1897	1897	0
78	20250318	175700	12083987	1897	1897	1897	1897	0
79	20250318	175600	12083987	1897	1897	1897	1897	0
80	20250318	175500	12083987	1897	1897	1897	1897	0
81	20250318	175400	12083987	1897	1897	1897	1897	0
82	20250318	175300	12083987	1897	1897	1897	1897	0
83	20250318	175200	12083987	1897	1897	1897	1897	0
84	20250318	175100	12083987	1897	1897	1897	1897	0
85	20250318	175000	12083987	1897	1897	1897	1897	0
86	20250318	174900	12083987	1897	1897	1897	1897	0
87	20250318	174800	12083987	1897	1897	1897	1897	0
88	20250318	174700	12083987	1897	1897	1897	1897	0
89	20250318	174600	12083987	1897	1897	1897	1897	0
90	20250318	174500	12083987	1897	1897	1897	1897	0
91	20250318	174400	12083987	1897	1897	1897	1897	0
92	20250318	174300	12083987	1897	1897	1897	1897	328
93	20250318	174200	12083987	1897	1897	1897	1897	0
94	20250318	174100	12083987	1897	1897	1897	1897	0
95	20250318	174000	12083987	1897	1897	1897	1897	0
96	20250318	173900	12083987	1897	1897	1897	1897	0
97	20250318	173800	12083987	1897	1897	1897	1897	0
98	20250318	173700	12083987	1897	1897	1897	1897	0
99	20250318	173600	12083987	1897	1897	1897	1897	0
100	20250318	173500	12083987	1897	1897	1897	1897	0
101	20250318	173400	12083987	1897	1897	1897	1897	0
102	20250318	173300	12083987	1897	1897	1897	1897	0
103	20250318	173200	12083987	1897	1897	1897	1897	0
104	20250318	173100	12083987	1897	1897	1897	1897	0
105	20250318	173000	12083987	1897	1897	1897	1897	0
106	20250318	172900	12083987	1897	1897	1897	1897	0
107	20250318	172800	12083987	1897	1897	1897	1897	0
108	20250318	172700	12083987	1897	1897	1897	1897	0
109	20250318	172600	12083987	1897	1897	1897	1897	0
110	20250318	172500	12083987	1897	1897	1897	1897	0
111	20250318	172400	12083987	1897	1897	1897	1897	0
112	20250318	172300	12083987	1897	1897	1897	1897	0
113	20250318	172200	12083987	1897	1897	1897	1897	0
114	20250318	172100	12083987	1897	1897	1897	1897	0
115	20250318	172000	12083987	1897	1897	1897	1897	0
116	20250318	171900	12083987	1897	1897	1897	1897	0
117	20250318	171800	12083987	1897	1897	1897	1897	0
118	20250318	171700	12083987	1897	1897	1897	1897	0
119	20250318	171600	12083987	1897	1897	1897	1897	0
120	20250318	171500	12083987	1897	1897	1897	1897	0
121	20250318	171400	12083987	1897	1897	1897	1897	0
122	20250318	171300	12083987	1897	1897	1897	1897	328
123	20250318	171200	12083987	1897	1897	1897	1897	0
124	20250318	171100	12083987	1897	1897	1897	1897	0
125	20250318	171000	12083987	1897	1897	1897	1897	0
126	20250318	170900	12083987	1897	1897	1897	1897	0
127	20250318	170800	12083987	1897	1897	1897	1897	0
128	20250318	170700	12083987	1897	1897	1897	1897	0
129	20250318	170600	12083987	1897	1897	1897	1897	0
130	20250318	170500	12083987	1897	1897	1897	1897	0
131	20250318	170400	12083987	1897	1897	1897	1897	0
132	20250318	170300	12083987	1897	1897	1897	1897	0
133	20250318	170200	12083987	1897	1897	1897	1897	0
134	20250318	170100	12083987	1897	1897	1897	1897	0
135	20250318	170000	12083987	1897	1897	1897	1897	0
136	20250318	165900	12083987	1897	1897	1897	1897	0
137	20250318	165800	12083987	1897	1897	1897	1897	0
138	20250318	165700	12083987	1897	1897	1897	1897	0
139	20250318	165600	12083987	1897	1897	1897	1897	0
140	20250318	165500	12083987	1897	1897	1897	1897	0
141	20250318	165400	12083987	1897	1897	1897	1897	0
142	20250318	165300	12083987	1897	1897	1897	1897	0
143	20250318	165200	12083987	1897	1897	1897	1897	0
144	20250318	165100	12083987	1897	1897	1897	1897	0
145	20250318	165000	12083987	1897	1897	1897	1897	0
146	20250318	164900	12083987	1897	1897	1897	1897	0
147	20250318	164800	12083987	1897	1897	1897	1897	0
148	20250318	164700	12083987	1897	1897	1897	1897	0
149	20250318	164600	12083987	1897	1897	1897	1897	0
150	20250318	164500	12083987	1897	1897	1897	1897	0
151	20250318	164400	12083987	1897	1897	1897	1897	0
152	20250318	164300	12083987	1897	1897	1897	1897	328
153	20250318	164200	12083987	1897	1897	1897	1897	0
154	20250318	164100	12083987	1897	1897	1897	1897	0
155	20250318	164000	12083987	1897	1897	1897	1897	0
156	20250318	163900	12083987	1897	1897	1897	1897	0
157	20250318	163800	12083987	1897	1897	1897	1897	0
158	20250318	163700	12083987	1897	1897	1897	1897	0
159	20250318	163600	12083987	1897	1897	1897	1897	0
160	20250318	163500	12083987	1897	1897	1897	1897	0
161	20250318	163400	12083987	1897	1897	1897	1897	0
162	20250318	163300	12083987	1897	1897	1897	1897	0
163	20250318	163200	12083987	1897	1897	1897	1897	0
164	20250318	163100	12083987	1897	1897	1897	1897	0
165	20250318	163000	12083987	1897	1897	1897	1897	0
166	20250318	162900	12083987	1897	1897	1897	1897	0
167	20250318	162800	12083987	1897	1897	1897	1897	0
168	20250318	162700	12083987	1897	1897	1897	1897	0
169	20250318	162600	12083987	1897	1897	1897	1897	0
170	20250318	162500	12083987	1897	1897	1897	1897	0
171	20250318	162400	12083987	1897	1897	1897	1897	0
172	20250318	162300	12083987	1897	1897	1897	1897	0
173	20250318	162200	12083987	1897	1897	1897	1897	0
174	20250318	162100	12083987	1897	1897	1897	1897	0
175	20250318	162000	12083987	1897	1897	1897	1897	0
176	20250318	161900	12083987	1897	1897	1897	1897	0
177	20250318	161800	12083987	1897	1897	1897	1897	0
178	20250318	161700	12083987	1897	1897	1897	1897	0
179	20250318	161600	12083987	1897	1897	1897	1897	0
180	20250318	161500	12083987	1897	1897	1897	1897	0
181	20250318	161400	12083987	1897	1897	1897	1897	0
182	20250318	161300	12083987	1897	1897	1897	1897	328
183	20250318	161200	12083987	1897	1897	1897	1897	0
184	20250318	161100	12083987	1897	1897	1897	1897	0
185	20250318	161000	12083987	1897	1897	1897	1897	0
186	20250318	160900	12083987	1897	1897	1897	1897	0
187	20250318	160800	12083987	1897	1897	1897	1897	0
188	20250318	160700	12083987	1897	1897	1897	1897	0
189	20250318	160600	12083987	1897	1897	1897	1897	0
190	20250318	160500	12083987	1897	1897	1897	1897	0
191	20250318	160400	12083987	1897	1897	1897	1897	0
192	20250318	160300	12083987	1897	1897	1897	1897	0
193	20250318	160200	12083987	1897	1897	1897	1897	0
194	20250318	160100	12083987	1897	1897	1897	1897	0
195	20250318	160000	12083987	1897	1897	1897	1897	0
196	20250318	155900	12083987	1897	1897	1897	1897	0
197	20250318	155800	12083987	1897	1897	1897	1897	0
198	20250318	155700	12083987	1897	1897	1897	1897	0
199	20250318	155600	12083987	1897	1897	1897	1897	0
200	20250318	155500	12083987	1897	1897	1897	1897	0
201	20250318	155400	12083987	1897	1897	1897	1897	0
202	20250318	155300	12083987	1897	1897	1897	1897	0
203	20250318	155200	12083987	1897	1897	1897	1897	0
204	20250318	155100	12083987	1897	1897	1897	1897	0
205	20250318	155000	12083987	1897	1897	1897	1897	0
206	20250318	154900	12083987	1897	1897	1897	1897	0
207	20250318	154800	12083987	1897	1897	1897	1897	0
208	20250318	154700	12083987	1897	1897	1897	1897	0
209	20250318	154600	12083987	1897	1897	1897	1897	0
210	20250318	154500	12083987	1897	1897	1897	1897	0
211	20250318	154400	12083987	1897	1897	1897	1897	0
212	20250318	154300	12083987	1897	1897	1897	1897	328
213	20250318	154200	12083987	1897	1897	1897	1897	0
214	20250318	154100	12083987	1897	1897	1897	1897	0
215	20250318	154000	12083987	1897	1897	1897	1897	0
216	20250318	153900	12083987	1897	1897	1897	1897	0
217	20250318	153800	12083987	1897	1897	1897	1897	0
218	20250318	153700	12083987	1897	1897	1897	1897	0
219	20250318	153600	12083987	1897	1897	1897	1897	0
220	20250318	153500	12083987	1897	1897	1897	1897	0
221	20250318	153400	12083987	1897	1897	1897	1897	0
222	20250318	153300	12083987	1897	1897	1897	1897	0
223	20250318	153200	12083987	1897	1897	1897	1897	0
224	20250318	153100	12083987	1897	1897	1897	1897	0
225	20250318	153000	12083987	1897	1897	1897	1897	328
226	20250318	152900	11461771	1899	1899	1899	1899	0
227	20250318	152800	11461771	1899	1899	1899	1899	0
228	20250318	152700	11461771	1899	1899	1899	1899	0
229	20250318	152600	11461771	1899	1899	1899	1899	0
230	20250318	152500	11461771	1899	1899	1899	1899	0
231	20250318	152400	11461771	1899	1899	1899	1899	0
232	20250318	152300	11461771	1899	1899	1899	1899	0
233	20250318	152200	11461771	1899	1899	1899	1899	0
234	20250318	152100	11461771	1899	1899	1899	1899	0
235	20250318	152000	11461771	1899	1899	1899	1899	0
236	20250318	151900	11461771	1899	1899	1899	1899	0
237	20250318	151800	11461771	1899	1899	1899	1899	0
238	20250318	151700	11461771	1899	1899	1899	1899	0
239	20250318	151600	11461771	1899	1899	1899	1899	0
240	20250318	151500	11461771	1899	1899	1899	1899	0
241	20250318	151400	11461771	1899	1899	1899	1899	0
242	20250318	151300	11461771	1899	1899	1899	1899	0
243	20250318	151200	11461771	1899	1899	1899	1899	0
244	20250318	151100	11461771	1899	1899	1899	1899	0
245	20250318	151000	11461771	1899	1899	1899	1899	0
246	20250318	150900	11461771	1899	1900	1900	1899	104
247	20250318	150800	11264265	1909	1909	1909	1909	0
248	20250318	150700	11264265	1909	1909	1909	1909	0
249	20250318	150600	11264265	1909	1909	1909	1909	0
250	20250318	150500	11264265	1909	1909	1909	1909	0
251	20250318	150400	11264265	1909	1909	1909	1909	0
252	20250318	150300	11264265	1909	1909	1909	1909	0
253	20250318	150200	11264265	1909	1909	1909	1909	0
254	20250318	150100	11264265	1909	1909	1909	1909	0
255	20250318	150000	11264265	1909	1909	1909	1909	2
256	20250318	145900	11260447	1909	1909	1909	1909	0
257	20250318	145800	11260447	1909	1909	1909	1909	0
258	20250318	145700	11260447	1909	1909	1909	1909	0
259	20250318	145600	11260447	1909	1909	1909	1909	0
260	20250318	145500	11260447	1909	1909	1909	1909	0
261	20250318	145400	11260447	1909	1909	1909	1909	0
262	20250318	145300	11260447	1909	1909	1909	1909	0
263	20250318	145200	11260447	1909	1909	1909	1909	2
264	20250318	145100	11256629	1900	1900	1900	1900	0
265	20250318	145000	11256629	1900	1900	1900	1900	213
266	20250318	144900	10851929	1900	1900	1900	1900	153
267	20250318	144800	10561229	1909	1909	1909	1909	0
268	20250318	144700	10561229	1909	1909	1909	1909	0
269	20250318	144600	10561229	1909	1909	1909	1909	3
270	20250318	144500	10555502	1905	1905	1905	1905	0
271	20250318	144400	10555502	1905	1905	1905	1905	50
272	20250318	144300	10460252	1909	1909	1909	1909	0
273	20250318	144200	10460252	1909	1909	1909	1909	0
274	20250318	144100	10460252	1909	1909	1909	1909	0
275	20250318	144000	10460252	1909	1909	1909	1909	0
276	20250318	143900	10460252	1909	1909	1909	1909	0
277	20250318	143800	10460252	1909	1909	1909	1909	0
278	20250318	143700	10460252	1909	1909	1909	1909	0
279	20250318	143600	10460252	1909	1909	1909	1909	0
280	20250318	143500	10460252	1909	1909	1909	1909	0
281	20250318	143400	10460252	1909	1909	1909	1909	0
282	20250318	143300	10460252	1909	1909	1909	1909	0
283	20250318	143200	10460252	1909	1909	1909	1909	0
284	20250318	143100	10460252	1909	1909	1909	1909	0
285	20250318	143000	10460252	1909	1909	1909	1909	0
286	20250318	142900	10460252	1909	1909	1909	1909	0
287	20250318	142800	10460252	1909	1909	1909	1909	1
288	20250318	142700	10458343	1900	1900	1900	1900	0
289	20250318	142600	10458343	1900	1900	1900	1900	0
290	20250318	142500	10458343	1900	1900	1900	1900	0
291	20250318	142400	10458343	1900	1900	1900	1900	0
292	20250318	142300	10458343	1900	1900	1900	1900	0
293	20250318	142200	10458343	1900	1900	1900	1900	0
294	20250318	142100	10458343	1900	1900	1900	1900	0
295	20250318	142000	10458343	1900	1900	1900	1900	0
296	20250318	141900	10458343	1900	1900	1900	1900	0
297	20250318	141800	10458343	1900	1900	1900	1900	0
298	20250318	141700	10458343	1900	1900	1900	1900	0
299	20250318	141600	10458343	1900	1900	1900	1900	0
300	20250318	141500	10458343	1900	1900	1900	1900	0
301	20250318	141400	10458343	1900	1900	1900	1900	0
302	20250318	141300	10458343	1900	1900	1900	1900	0
303	20250318	141200	10458343	1900	1900	1900	1900	10
304	20250318	141100	10439343	1910	1910	1910	1910	0
305	20250318	141000	10439343	1910	1910	1910	1910	10
306	20250318	140900	10420243	1911	1911	1911	1911	0
307	20250318	140800	10420243	1911	1911	1911	1911	0
308	20250318	140700	10420243	1911	1911	1911	1911	3
309	20250318	140600	10414510	1911	1911	1911	1911	0
310	20250318	140500	10414510	1911	1911	1911	1911	2
311	20250318	140400	10410688	1900	1900	1900	1900	50
312	20250318	140300	10315688	1911	1911	1911	1911	0
313	20250318	140200	10315688	1911	1911	1911	1911	0
314	20250318	140100	10315688	1911	1911	1911	1911	0
315	20250318	140000	10315688	1911	1911	1911	1911	0
316	20250318	135900	10315688	1911	1911	1911	1911	0
317	20250318	135800	10315688	1911	1911	1911	1911	0
318	20250318	135700	10315688	1911	1911	1911	1911	3
319	20250318	135600	10309955	1901	1901	1901	1901	20
320	20250318	135500	10271935	1911	1911	1911	1911	0
321	20250318	135400	10271935	1911	1911	1911	1911	0
322	20250318	135300	10271935	1911	1911	1911	1911	2
323	20250318	135200	10268113	1900	1900	1900	1900	0
324	20250318	135100	10268113	1900	1900	1900	1900	0
325	20250318	135000	10268113	1900	1900	1900	1900	0
326	20250318	134900	10268113	1900	1900	1900	1900	0
327	20250318	134800	10268113	1900	1900	1900	1900	0
328	20250318	134700	10268113	1900	1900	1900	1900	0
329	20250318	134600	10268113	1900	1900	1900	1900	0
330	20250318	134500	10268113	1900	1900	1900	1900	0
331	20250318	134400	10268113	1900	1900	1900	1900	100
332	20250318	134300	10078113	1911	1911	1911	1911	0
333	20250318	134200	10078113	1911	1911	1911	1911	0
334	20250318	134100	10078113	1911	1911	1911	1911	0
335	20250318	134000	10078113	1911	1911	1911	1911	0
336	20250318	133900	10078113	1911	1911	1911	1911	0
337	20250318	133800	10078113	1911	1911	1911	1911	2
338	20250318	133700	10074291	1898	1898	1898	1898	0
339	20250318	133600	10074291	1898	1898	1898	1898	0
340	20250318	133500	10074291	1898	1898	1898	1898	0
341	20250318	133400	10074291	1898	1898	1898	1898	0
342	20250318	133300	10074291	1898	1898	1898	1898	0
343	20250318	133200	10074291	1898	1898	1898	1898	0
344	20250318	133100	10074291	1898	1898	1898	1898	0
345	20250318	133000	10074291	1898	1898	1898	1898	0
346	20250318	132900	10074291	1898	1898	1898	1898	0
347	20250318	132800	10074291	1898	1898	1898	1898	0
348	20250318	132700	10074291	1898	1898	1898	1898	0
349	20250318	132600	10074291	1898	1898	1898	1898	0
350	20250318	132500	10074291	1898	1898	1898	1898	0
351	20250318	132400	10074291	1898	1898	1898	1898	0
352	20250318	132300	10074291	1898	1898	1898	1898	0
353	20250318	132200	10074291	1898	1898	1898	1898	0
354	20250318	132100	10074291	1898	1898	1898	1898	0
355	20250318	132000	10074291	1898	1898	1898	1898	0
356	20250318	131900	10074291	1898	1898	1898	1898	0
357	20250318	131800	10074291	1898	1898	1898	1898	0
358	20250318	131700	10074291	1898	1898	1898	1898	0
359	20250318	131600	10074291	1898	1898	1898	1898	0
360	20250318	131500	10074291	1898	1898	1898	1898	0
361	20250318	131400	10074291	1898	1898	1898	1898	0
362	20250318	131300	10074291	1898	1898	1898	1898	0
363	20250318	131200	10074291	1898	1898	1898	1898	0
364	20250318	131100	10074291	1898	1898	1898	1898	0
365	20250318	131000	10074291	1898	1898	1898	1898	0
366	20250318	130900	10074291	1898	1898	1898	1898	0
367	20250318	130800	10074291	1898	1898	1898	1898	0
368	20250318	130700	10074291	1898	1898	1898	1898	0
369	20250318	130600	10074291	1898	1898	1898	1898	0
370	20250318	130500	10074291	1898	1898	1898	1898	0
371	20250318	130400	10074291	1898	1898	1898	1898	1
372	20250318	130300	10072393	1896	1896	1896	1896	0
373	20250318	130200	10072393	1896	1896	1896	1896	0
374	20250318	130100	10072393	1896	1896	1896	1896	0
375	20250318	130000	10072393	1896	1896	1896	1896	0
376	20250318	125900	10072393	1896	1896	1896	1896	0
377	20250318	125800	10072393	1896	1896	1896	1896	0
378	20250318	125700	10072393	1896	1896	1896	1896	0
379	20250318	125600	10072393	1896	1896	1896	1896	0
380	20250318	125500	10072393	1896	1896	1896	1896	0
381	20250318	125400	10072393	1896	1896	1896	1896	0
382	20250318	125300	10072393	1896	1896	1896	1896	0
383	20250318	125200	10072393	1896	1896	1896	1896	0
384	20250318	125100	10072393	1896	1896	1896	1896	0
385	20250318	125000	10072393	1896	1896	1896	1896	0
386	20250318	124900	10072393	1896	1896	1896	1896	0
387	20250318	124800	10072393	1896	1896	1896	1896	0
388	20250318	124700	10072393	1896	1896	1896	1896	0
389	20250318	124600	10072393	1896	1896	1896	1896	0
390	20250318	124500	10072393	1896	1896	1896	1896	0
391	20250318	124400	10072393	1896	1896	1896	1896	0
392	20250318	124300	10072393	1896	1896	1896	1896	0
393	20250318	124200	10072393	1896	1896	1896	1896	0
394	20250318	124100	10072393	1896	1896	1896	1896	0
395	20250318	124000	10072393	1896	1896	1896	1896	0
396	20250318	123900	10072393	1896	1896	1896	1896	0
397	20250318	123800	10072393	1896	1898	1898	1896	3
398	20250318	123700	10066702	1899	1900	1900	1899	60
399	20250318	123600	9952703	1901	1906	1911	1901	1185
400	20250318	123500	7696319	1907	1907	1907	1907	0
401	20250318	123400	7696319	1907	1907	1907	1907	0
402	20250318	123300	7696319	1907	1907	1907	1907	0
403	20250318	123200	7696319	1907	1909	1909	1907	2
404	20250318	123100	7692503	1911	1911	1911	1911	3
405	20250318	123000	7686770	1909	1909	1909	1909	0
406	20250318	122900	7686770	1909	1909	1909	1909	236
407	20250318	122800	7236246	1911	1911	1911	1911	0
408	20250318	122700	7236246	1911	1911	1911	1911	0
409	20250318	122600	7236246	1911	1911	1911	1911	5
410	20250318	122500	7226691	1909	1909	1909	1909	0
411	20250318	122400	7226691	1909	1909	1909	1909	0
412	20250318	122300	7226691	1909	1909	1909	1909	50
413	20250318	122200	7131241	1909	1910	1910	1909	30
414	20250318	122100	7073970	1911	1911	1911	1911	1
415	20250318	122000	7072059	1910	1910	1910	1910	0
416	20250318	121900	7072059	1910	1910	1910	1910	1073
417	20250318	121800	5022629	1911	1911	1911	1911	0
418	20250318	121700	5022629	1911	1911	1911	1911	0
419	20250318	121600	5022629	1911	1911	1911	1911	0
420	20250318	121500	5022629	1911	1911	1911	1911	0
421	20250318	121400	5022629	1911	1911	1911	1911	0
422	20250318	121300	5022629	1911	1911	1911	1911	0
423	20250318	121200	5022629	1911	1911	1911	1911	0
424	20250318	121100	5022629	1911	1911	1911	1911	0
425	20250318	121000	5022629	1911	1911	1911	1911	0
426	20250318	120900	5022629	1911	1911	1911	1911	0
427	20250318	120800	5022629	1911	1911	1911	1911	0
428	20250318	120700	5022629	1911	1911	1911	1911	0
429	20250318	120600	5022629	1911	1911	1911	1911	0
430	20250318	120500	5022629	1911	1911	1911	1911	0
431	20250318	120400	5022629	1911	1911	1911	1911	0
432	20250318	120300	5022629	1911	1911	1911	1911	0
433	20250318	120200	5022629	1911	1911	1911	1911	0
434	20250318	120100	5022629	1911	1911	1911	1911	0
435	20250318	120000	5022629	1911	1911	1911	1911	0
436	20250318	115900	5022629	1911	1911	1911	1911	0
437	20250318	115800	5022629	1911	1911	1911	1911	0
438	20250318	115700	5022629	1911	1911	1911	1911	0
439	20250318	115600	5022629	1911	1911	1911	1911	0
440	20250318	115500	5022629	1911	1911	1911	1911	0
441	20250318	115400	5022629	1911	1911	1911	1911	0
442	20250318	115300	5022629	1911	1911	1911	1911	0
443	20250318	115200	5022629	1911	1911	1911	1911	0
444	20250318	115100	5022629	1911	1911	1911	1911	0
445	20250318	115000	5022629	1911	1911	1911	1911	0
446	20250318	114900	5022629	1911	1911	1911	1911	0
447	20250318	114800	5022629	1911	1911	1911	1911	0
448	20250318	114700	5022629	1911	1911	1911	1911	0
449	20250318	114600	5022629	1911	1911	1911	1911	0
450	20250318	114500	5022629	1911	1911	1911	1911	0
451	20250318	114400	5022629	1911	1911	1911	1911	0
452	20250318	114300	5022629	1911	1911	1911	1911	0
453	20250318	114200	5022629	1911	1911	1911	1911	0
454	20250318	114100	5022629	1911	1911	1911	1911	0
455	20250318	114000	5022629	1911	1911	1911	1911	0
456	20250318	113900	5022629	1911	1911	1911	1911	0
457	20250318	113800	5022629	1911	1911	1911	1911	0
458	20250318	113700	5022629	1911	1911	1911	1911	0
459	20250318	113600	5022629	1911	1911	1911	1911	0
460	20250318	113500	5022629	1911	1911	1911	1911	0
461	20250318	113400	5022629	1911	1911	1911	1911	0
462	20250318	113300	5022629	1911	1911	1911	1911	695
463	20250318	113200	3694484	1912	1912	1912	1912	0
464	20250318	113100	3694484	1912	1912	1912	1912	0
465	20250318	113000	3694484	1912	1912	1912	1912	0
466	20250318	112900	3694484	1912	1912	1912	1912	0
467	20250318	112800	3694484	1912	1912	1912	1912	0
468	20250318	112700	3694484	1912	1912	1912	1912	0
469	20250318	112600	3694484	1912	1912	1912	1912	0
470	20250318	112500	3694484	1912	1912	1912	1912	0
471	20250318	112400	3694484	1912	1912	1912	1912	0
472	20250318	112300	3694484	1912	1912	1912	1912	0
473	20250318	112200	3694484	1912	1912	1912	1912	0
474	20250318	112100	3694484	1912	1912	1912	1912	0
475	20250318	112000	3694484	1912	1912	1912	1912	0
476	20250318	111900	3694484	1912	1912	1912	1912	0
477	20250318	111800	3694484	1912	1912	1912	1912	0
478	20250318	111700	3694484	1912	1912	1912	1912	0
479	20250318	111600	3694484	1912	1912	1912	1912	0
480	20250318	111500	3694484	1912	1912	1912	1912	0
481	20250318	111400	3694484	1912	1912	1912	1912	0
482	20250318	111300	3694484	1912	1912	1912	1912	0
483	20250318	111200	3694484	1912	1912	1912	1912	0
484	20250318	111100	3694484	1912	1912	1912	1912	0
485	20250318	111000	3694484	1912	1912	1912	1912	0
486	20250318	110900	3694484	1912	1912	1912	1912	0
487	20250318	110800	3694484	1912	1912	1912	1912	0
488	20250318	110700	3694484	1912	1912	1912	1912	0
489	20250318	110600	3694484	1912	1912	1912	1912	0
490	20250318	110500	3694484	1912	1912	1912	1912	0
491	20250318	110400	3694484	1912	1912	1912	1912	0
492	20250318	110300	3694484	1912	1912	1912	1912	0
493	20250318	110200	3694484	1912	1912	1912	1912	0
494	20250318	110100	3694484	1912	1912	1912	1912	0
495	20250318	110000	3694484	1912	1912	1912	1912	0
496	20250318	105900	3694484	1912	1912	1912	1912	0
497	20250318	105800	3694484	1912	1912	1912	1912	0
498	20250318	105700	3694484	1912	1912	1912	1912	0
499	20250318	105600	3694484	1912	1912	1912	1912	0
500	20250318	105500	3694484	1912	1912	1912	1912	0
501	20250318	105400	3694484	1912	1912	1912	1912	0
502	20250318	105300	3694484	1912	1912	1912	1912	0
503	20250318	105200	3694484	1912	1912	1912	1912	0
504	20250318	105100	3694484	1912	1912	1912	1912	0
505	20250318	105000	3694484	1912	1912	1912	1912	0
506	20250318	104900	3694484	1912	1912	1912	1912	0
507	20250318	104800	3694484	1912	1912	1912	1912	0
508	20250318	104700	3694484	1912	1912	1912	1912	0
509	20250318	104600	3694484	1912	1912	1912	1912	0
510	20250318	104500	3694484	1912	1912	1912	1912	0
511	20250318	104400	3694484	1912	1912	1912	1912	0
512	20250318	104300	3694484	1912	1912	1912	1912	0
513	20250318	104200	3694484	1912	1912	1912	1912	0
514	20250318	104100	3694484	1912	1912	1912	1912	0
515	20250318	104000	3694484	1912	1912	1912	1912	0
516	20250318	103900	3694484	1912	1912	1912	1912	0
517	20250318	103800	3694484	1912	1912	1912	1912	76
518	20250318	103700	3549172	1911	1912	1912	1911	377
519	20250318	103600	2828705	1912	1912	1912	1912	120
520	20250318	103500	2599265	1911	1911	1911	1911	0
521	20250318	103400	2599265	1911	1912	1912	1911	39
522	20250318	103300	2524698	1912	1912	1912	1912	0
523	20250318	103200	2524698	1912	1912	1912	1912	60
524	20250318	103100	2409978	1912	1912	1912	1912	0
525	20250318	103000	2409978	1912	1912	1912	1912	0
526	20250318	102900	2409978	1912	1912	1912	1912	0
527	20250318	102800	2409978	1912	1912	1912	1912	0
528	20250318	102700	2409978	1912	1912	1912	1912	0
529	20250318	102600	2409978	1912	1912	1912	1912	0
530	20250318	102500	2409978	1912	1912	1912	1912	0
531	20250318	102400	2409978	1912	1912	1912	1912	0
532	20250318	102300	2409978	1912	1912	1912	1912	0
533	20250318	102200	2409978	1912	1912	1912	1912	0
534	20250318	102100	2409978	1912	1912	1912	1912	0
535	20250318	102000	2409978	1912	1912	1912	1912	0
536	20250318	101900	2409978	1912	1912	1912	1912	0
537	20250318	101800	2409978	1912	1912	1912	1912	0
538	20250318	101700	2409978	1912	1912	1912	1912	0
539	20250318	101600	2409978	1912	1912	1912	1912	0
540	20250318	101500	2409978	1912	1912	1912	1912	0
541	20250318	101400	2409978	1912	1912	1912	1912	0
542	20250318	101300	2409978	1912	1912	1912	1912	0
543	20250318	101200	2409978	1912	1912	1912	1912	0
544	20250318	101100	2409978	1912	1912	1912	1912	1
545	20250318	101000	2408066	1912	1912	1912	1912	0
546	20250318	100900	2408066	1912	1912	1912	1912	0
547	20250318	100800	2408066	1912	1912	1912	1912	0
548	20250318	100700	2408066	1912	1912	1912	1912	0
549	20250318	100600	2408066	1912	1912	1912	1912	0
550	20250318	100500	2408066	1912	1912	1912	1912	0
551	20250318	100400	2408066	1912	1912	1912	1912	0
552	20250318	100300	2408066	1912	1912	1912	1912	0
553	20250318	100200	2408066	1912	1912	1912	1912	0
554	20250318	100100	2408066	1912	1912	1912	1912	1000
555	20250318	100000	496066	1913	1913	1913	1913	0
556	20250318	095900	496066	1913	1913	1913	1913	0
557	20250318	095800	496066	1913	1913	1913	1913	0
558	20250318	095700	496066	1913	1913	1913	1913	0
559	20250318	095600	496066	1913	1913	1913	1913	0
560	20250318	095500	496066	1913	1913	1913	1913	0
561	20250318	095400	496066	1913	1913	1913	1913	0
562	20250318	095300	496066	1913	1913	1913	1913	0
563	20250318	095200	496066	1913	1913	1913	1913	0
564	20250318	095100	496066	1913	1913	1913	1913	0
565	20250318	095000	496066	1913	1913	1913	1913	0
566	20250318	094900	496066	1913	1913	1913	1913	0
567	20250318	094800	496066	1913	1913	1913	1913	0
568	20250318	094700	496066	1913	1913	1913	1913	0
569	20250318	094600	496066	1913	1913	1913	1913	0
570	20250318	094500	496066	1913	1913	1913	1913	0
571	20250318	094400	496066	1913	1913	1913	1913	0
572	20250318	094300	496066	1913	1913	1913	1913	0
573	20250318	094200	496066	1913	1913	1913	1913	0
574	20250318	094100	496066	1913	1913	1913	1913	0
575	20250318	094000	496066	1913	1913	1913	1913	0
576	20250318	093900	496066	1913	1913	1913	1913	0
577	20250318	093800	496066	1913	1913	1913	1913	0
578	20250318	093700	496066	1913	1913	1913	1913	0
579	20250318	093600	496066	1913	1913	1913	1913	0
580	20250318	093500	496066	1913	1913	1913	1913	0
581	20250318	093400	496066	1913	1913	1913	1913	0
582	20250318	093300	496066	1913	1913	1913	1913	0
583	20250318	093200	496066	1913	1913	1913	1913	0
584	20250318	093100	496066	1913	1913	1913	1913	0
585	20250318	093000	496066	1913	1913	1913	1913	1
586	20250318	092900	494153	1918	1918	1918	1918	0
587	20250318	092800	494153	1918	1918	1918	1918	0
588	20250318	092700	494153	1918	1918	1918	1918	0
589	20250318	092600	494153	1918	1918	1918	1918	0
590	20250318	092500	494153	1918	1918	1918	1918	0
591	20250318	092400	494153	1918	1918	1918	1918	0
592	20250318	092300	494153	1918	1918	1918	1918	0
593	20250318	092200	494153	1918	1918	1918	1918	0
594	20250318	092100	494153	1918	1918	1918	1918	0
595	20250318	092000	494153	1918	1918	1918	1918	0
596	20250318	091900	494153	1918	1918	1918	1918	0
597	20250318	091800	494153	1918	1918	1918	1918	0
598	20250318	091700	494153	1918	1918	1918	1918	0
599	20250318	091600	494153	1918	1918	1918	1918	0
600	20250318	091500	494153	1918	1918	1918	1918	0
601	20250318	091400	494153	1918	1918	1918	1918	0
602	20250318	091300	494153	1918	1918	1918	1918	0
603	20250318	091200	494153	1918	1918	1918	1918	0
604	20250318	091100	494153	1918	1918	1918	1918	0
605	20250318	091000	494153	1918	1918	1918	1918	0
606	20250318	090900	494153	1918	1918	1918	1918	0
607	20250318	090800	494153	1918	1918	1918	1918	0
608	20250318	090700	494153	1918	1918	1918	1918	0
609	20250318	090600	494153	1918	1918	1918	1918	0
610	20250318	090500	494153	1918	1918	1918	1918	0
611	20250318	090400	494153	1918	1918	1918	1918	0
612	20250318	090300	494153	1918	1918	1918	1918	0
613	20250318	090200	494153	1918	1918	1918	1918	0
614	20250318	090100	494153	1918	1913	1918	1913	176
615	20250318	090000	156620	1910	1910	1910	1910	82