KissMeData/026910/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191300	4259342	1917	1917	1917	1917	9
3	20250311	191200	4259342	1917	1917	1917	1917	0
4	20250311	191100	4259342	1917	1917	1917	1917	0
5	20250311	191000	4259342	1917	1917	1917	1917	0
6	20250311	190900	4259342	1917	1917	1917	1917	0
7	20250311	190800	4259342	1917	1917	1917	1917	0
8	20250311	190700	4259342	1917	1917	1917	1917	0
9	20250311	190600	4259342	1917	1917	1917	1917	0
10	20250311	190500	4259342	1917	1917	1917	1917	0
11	20250311	190400	4259342	1917	1917	1917	1917	0
12	20250311	190300	4259342	1917	1917	1917	1917	0
13	20250311	190200	4259342	1917	1917	1917	1917	0
14	20250311	190100	4259342	1917	1917	1917	1917	0
15	20250311	190000	4259342	1917	1917	1917	1917	0
16	20250311	185900	4259342	1917	1917	1917	1917	0
17	20250311	185800	4259342	1917	1917	1917	1917	0
18	20250311	185700	4259342	1917	1917	1917	1917	0
19	20250311	185600	4259342	1917	1917	1917	1917	0
20	20250311	185500	4259342	1917	1917	1917	1917	0
21	20250311	185400	4259342	1917	1917	1917	1917	0
22	20250311	185300	4259342	1917	1917	1917	1917	0
23	20250311	185200	4259342	1917	1917	1917	1917	0
24	20250311	185100	4259342	1917	1917	1917	1917	0
25	20250311	185000	4259342	1917	1917	1917	1917	0
26	20250311	184900	4259342	1917	1917	1917	1917	0
27	20250311	184800	4259342	1917	1917	1917	1917	0
28	20250311	184700	4259342	1917	1917	1917	1917	0
29	20250311	184600	4259342	1917	1917	1917	1917	0
30	20250311	184500	4259342	1917	1917	1917	1917	0
31	20250311	184400	4259342	1917	1917	1917	1917	0
32	20250311	184300	4259342	1917	1917	1917	1917	9
33	20250311	184200	4259342	1917	1917	1917	1917	0
34	20250311	184100	4259342	1917	1917	1917	1917	0
35	20250311	184000	4259342	1917	1917	1917	1917	0
36	20250311	183900	4259342	1917	1917	1917	1917	0
37	20250311	183800	4259342	1917	1917	1917	1917	0
38	20250311	183700	4259342	1917	1917	1917	1917	0
39	20250311	183600	4259342	1917	1917	1917	1917	0
40	20250311	183500	4259342	1917	1917	1917	1917	0
41	20250311	183400	4259342	1917	1917	1917	1917	0
42	20250311	183300	4259342	1917	1917	1917	1917	0
43	20250311	183200	4259342	1917	1917	1917	1917	0
44	20250311	183100	4259342	1917	1917	1917	1917	0
45	20250311	183000	4259342	1917	1917	1917	1917	0
46	20250311	182900	4259342	1917	1917	1917	1917	0
47	20250311	182800	4259342	1917	1917	1917	1917	0
48	20250311	182700	4259342	1917	1917	1917	1917	0
49	20250311	182600	4259342	1917	1917	1917	1917	0
50	20250311	182500	4259342	1917	1917	1917	1917	0
51	20250311	182400	4259342	1917	1917	1917	1917	0
52	20250311	182300	4259342	1917	1917	1917	1917	0
53	20250311	182200	4259342	1917	1917	1917	1917	0
54	20250311	182100	4259342	1917	1917	1917	1917	0
55	20250311	182000	4259342	1917	1917	1917	1917	0
56	20250311	181900	4259342	1917	1917	1917	1917	0
57	20250311	181800	4259342	1917	1917	1917	1917	0
58	20250311	181700	4259342	1917	1917	1917	1917	0
59	20250311	181600	4259342	1917	1917	1917	1917	0
60	20250311	181500	4259342	1917	1917	1917	1917	0
61	20250311	181400	4259342	1917	1917	1917	1917	0
62	20250311	181300	4259342	1917	1917	1917	1917	9
63	20250311	181200	4259342	1917	1917	1917	1917	0
64	20250311	181100	4259342	1917	1917	1917	1917	0
65	20250311	181000	4259342	1917	1917	1917	1917	0
66	20250311	180900	4259342	1917	1917	1917	1917	0
67	20250311	180800	4259342	1917	1917	1917	1917	0
68	20250311	180700	4259342	1917	1917	1917	1917	0
69	20250311	180600	4259342	1917	1917	1917	1917	0
70	20250311	180500	4259342	1917	1917	1917	1917	0
71	20250311	180400	4259342	1917	1917	1917	1917	0
72	20250311	180300	4259342	1917	1917	1917	1917	0
73	20250311	180200	4259342	1917	1917	1917	1917	0
74	20250311	180100	4259342	1917	1917	1917	1917	0
75	20250311	180000	4259342	1917	1917	1917	1917	0
76	20250311	175900	4259342	1917	1917	1917	1917	0
77	20250311	175800	4259342	1917	1917	1917	1917	0
78	20250311	175700	4259342	1917	1917	1917	1917	0
79	20250311	175600	4259342	1917	1917	1917	1917	0
80	20250311	175500	4259342	1917	1917	1917	1917	0
81	20250311	175400	4259342	1917	1917	1917	1917	0
82	20250311	175300	4259342	1917	1917	1917	1917	0
83	20250311	175200	4259342	1917	1917	1917	1917	0
84	20250311	175100	4259342	1917	1917	1917	1917	0
85	20250311	175000	4259342	1917	1917	1917	1917	0
86	20250311	174900	4259342	1917	1917	1917	1917	0
87	20250311	174800	4259342	1917	1917	1917	1917	0
88	20250311	174700	4259342	1917	1917	1917	1917	0
89	20250311	174600	4259342	1917	1917	1917	1917	0
90	20250311	174500	4259342	1917	1917	1917	1917	0
91	20250311	174400	4259342	1917	1917	1917	1917	0
92	20250311	174300	4259342	1917	1917	1917	1917	9
93	20250311	174200	4259342	1917	1917	1917	1917	0
94	20250311	174100	4259342	1917	1917	1917	1917	0
95	20250311	174000	4259342	1917	1917	1917	1917	0
96	20250311	173900	4259342	1917	1917	1917	1917	0
97	20250311	173800	4259342	1917	1917	1917	1917	0
98	20250311	173700	4259342	1917	1917	1917	1917	0
99	20250311	173600	4259342	1917	1917	1917	1917	0
100	20250311	173500	4259342	1917	1917	1917	1917	0
101	20250311	173400	4259342	1917	1917	1917	1917	0
102	20250311	173300	4259342	1917	1917	1917	1917	0
103	20250311	173200	4259342	1917	1917	1917	1917	0
104	20250311	173100	4259342	1917	1917	1917	1917	0
105	20250311	173000	4259342	1917	1917	1917	1917	0
106	20250311	172900	4259342	1917	1917	1917	1917	0
107	20250311	172800	4259342	1917	1917	1917	1917	0
108	20250311	172700	4259342	1917	1917	1917	1917	0
109	20250311	172600	4259342	1917	1917	1917	1917	0
110	20250311	172500	4259342	1917	1917	1917	1917	0
111	20250311	172400	4259342	1917	1917	1917	1917	0
112	20250311	172300	4259342	1917	1917	1917	1917	0
113	20250311	172200	4259342	1917	1917	1917	1917	0
114	20250311	172100	4259342	1917	1917	1917	1917	0
115	20250311	172000	4259342	1917	1917	1917	1917	0
116	20250311	171900	4259342	1917	1917	1917	1917	0
117	20250311	171800	4259342	1917	1917	1917	1917	0
118	20250311	171700	4259342	1917	1917	1917	1917	0
119	20250311	171600	4259342	1917	1917	1917	1917	0
120	20250311	171500	4259342	1917	1917	1917	1917	0
121	20250311	171400	4259342	1917	1917	1917	1917	0
122	20250311	171300	4259342	1917	1917	1917	1917	9
123	20250311	171200	4259342	1917	1917	1917	1917	0
124	20250311	171100	4259342	1917	1917	1917	1917	0
125	20250311	171000	4259342	1917	1917	1917	1917	0
126	20250311	170900	4259342	1917	1917	1917	1917	0
127	20250311	170800	4259342	1917	1917	1917	1917	0
128	20250311	170700	4259342	1917	1917	1917	1917	0
129	20250311	170600	4259342	1917	1917	1917	1917	0
130	20250311	170500	4259342	1917	1917	1917	1917	0
131	20250311	170400	4259342	1917	1917	1917	1917	0
132	20250311	170300	4259342	1917	1917	1917	1917	0
133	20250311	170200	4259342	1917	1917	1917	1917	0
134	20250311	170100	4259342	1917	1917	1917	1917	0
135	20250311	170000	4259342	1917	1917	1917	1917	0
136	20250311	165900	4259342	1917	1917	1917	1917	0
137	20250311	165800	4259342	1917	1917	1917	1917	0
138	20250311	165700	4259342	1917	1917	1917	1917	0
139	20250311	165600	4259342	1917	1917	1917	1917	0
140	20250311	165500	4259342	1917	1917	1917	1917	0
141	20250311	165400	4259342	1917	1917	1917	1917	0
142	20250311	165300	4259342	1917	1917	1917	1917	0
143	20250311	165200	4259342	1917	1917	1917	1917	0
144	20250311	165100	4259342	1917	1917	1917	1917	0
145	20250311	165000	4259342	1917	1917	1917	1917	0
146	20250311	164900	4259342	1917	1917	1917	1917	0
147	20250311	164800	4259342	1917	1917	1917	1917	0
148	20250311	164700	4259342	1917	1917	1917	1917	0
149	20250311	164600	4259342	1917	1917	1917	1917	0
150	20250311	164500	4259342	1917	1917	1917	1917	0
151	20250311	164400	4259342	1917	1917	1917	1917	0
152	20250311	164300	4259342	1917	1917	1917	1917	9
153	20250311	164200	4259342	1917	1917	1917	1917	0
154	20250311	164100	4259342	1917	1917	1917	1917	0
155	20250311	164000	4259342	1917	1917	1917	1917	0
156	20250311	163900	4259342	1917	1917	1917	1917	0
157	20250311	163800	4259342	1917	1917	1917	1917	0
158	20250311	163700	4259342	1917	1917	1917	1917	0
159	20250311	163600	4259342	1917	1917	1917	1917	0
160	20250311	163500	4259342	1917	1917	1917	1917	0
161	20250311	163400	4259342	1917	1917	1917	1917	0
162	20250311	163300	4259342	1917	1917	1917	1917	0
163	20250311	163200	4259342	1917	1917	1917	1917	0
164	20250311	163100	4259342	1917	1917	1917	1917	0
165	20250311	163000	4259342	1917	1917	1917	1917	0
166	20250311	162900	4259342	1917	1917	1917	1917	0
167	20250311	162800	4259342	1917	1917	1917	1917	0
168	20250311	162700	4259342	1917	1917	1917	1917	0
169	20250311	162600	4259342	1917	1917	1917	1917	0
170	20250311	162500	4259342	1917	1917	1917	1917	0
171	20250311	162400	4259342	1917	1917	1917	1917	0
172	20250311	162300	4259342	1917	1917	1917	1917	0
173	20250311	162200	4259342	1917	1917	1917	1917	0
174	20250311	162100	4259342	1917	1917	1917	1917	0
175	20250311	162000	4259342	1917	1917	1917	1917	0
176	20250311	161900	4259342	1917	1917	1917	1917	0
177	20250311	161800	4259342	1917	1917	1917	1917	0
178	20250311	161700	4259342	1917	1917	1917	1917	0
179	20250311	161600	4259342	1917	1917	1917	1917	0
180	20250311	161500	4259342	1917	1917	1917	1917	0
181	20250311	161400	4259342	1917	1917	1917	1917	0
182	20250311	161300	4259342	1917	1917	1917	1917	9
183	20250311	161200	4259342	1917	1917	1917	1917	0
184	20250311	161100	4259342	1917	1917	1917	1917	0
185	20250311	161000	4259342	1917	1917	1917	1917	0
186	20250311	160900	4259342	1917	1917	1917	1917	0
187	20250311	160800	4259342	1917	1917	1917	1917	0
188	20250311	160700	4259342	1917	1917	1917	1917	0
189	20250311	160600	4259342	1917	1917	1917	1917	0
190	20250311	160500	4259342	1917	1917	1917	1917	0
191	20250311	160400	4259342	1917	1917	1917	1917	0
192	20250311	160300	4259342	1917	1917	1917	1917	0
193	20250311	160200	4259342	1917	1917	1917	1917	0
194	20250311	160100	4259342	1917	1917	1917	1917	0
195	20250311	160000	4259342	1917	1917	1917	1917	0
196	20250311	155900	4259342	1917	1917	1917	1917	0
197	20250311	155800	4259342	1917	1917	1917	1917	0
198	20250311	155700	4259342	1917	1917	1917	1917	0
199	20250311	155600	4259342	1917	1917	1917	1917	0
200	20250311	155500	4259342	1917	1917	1917	1917	0
201	20250311	155400	4259342	1917	1917	1917	1917	0
202	20250311	155300	4259342	1917	1917	1917	1917	0
203	20250311	155200	4259342	1917	1917	1917	1917	0
204	20250311	155100	4259342	1917	1917	1917	1917	0
205	20250311	155000	4259342	1917	1917	1917	1917	0
206	20250311	154900	4259342	1917	1917	1917	1917	0
207	20250311	154800	4259342	1917	1917	1917	1917	0
208	20250311	154700	4259342	1917	1917	1917	1917	0
209	20250311	154600	4259342	1917	1917	1917	1917	0
210	20250311	154500	4259342	1917	1917	1917	1917	0
211	20250311	154400	4259342	1917	1917	1917	1917	0
212	20250311	154300	4259342	1917	1917	1917	1917	9
213	20250311	154200	4259342	1917	1917	1917	1917	0
214	20250311	154100	4259342	1917	1917	1917	1917	0
215	20250311	154000	4259342	1917	1917	1917	1917	0
216	20250311	153900	4259342	1917	1917	1917	1917	0
217	20250311	153800	4259342	1917	1917	1917	1917	0
218	20250311	153700	4259342	1917	1917	1917	1917	0
219	20250311	153600	4259342	1917	1917	1917	1917	0
220	20250311	153500	4259342	1917	1917	1917	1917	0
221	20250311	153400	4259342	1917	1917	1917	1917	0
222	20250311	153300	4259342	1917	1917	1917	1917	0
223	20250311	153200	4259342	1917	1917	1917	1917	0
224	20250311	153100	4259342	1917	1917	1917	1917	0
225	20250311	153000	4259342	1917	1917	1917	1917	9
226	20250311	152900	4242089	1910	1910	1910	1910	0
227	20250311	152800	4242089	1910	1910	1910	1910	0
228	20250311	152700	4242089	1910	1910	1910	1910	0
229	20250311	152600	4242089	1910	1910	1910	1910	0
230	20250311	152500	4242089	1910	1910	1910	1910	0
231	20250311	152400	4242089	1910	1910	1910	1910	0
232	20250311	152300	4242089	1910	1910	1910	1910	0
233	20250311	152200	4242089	1910	1910	1910	1910	0
234	20250311	152100	4242089	1910	1910	1910	1910	0
235	20250311	152000	4242089	1910	1910	1910	1910	0
236	20250311	151900	4242089	1910	1910	1910	1910	0
237	20250311	151800	4242089	1910	1910	1910	1910	0
238	20250311	151700	4242089	1910	1910	1910	1910	1
239	20250311	151600	4240179	1910	1910	1910	1910	0
240	20250311	151500	4240179	1910	1910	1910	1910	0
241	20250311	151400	4240179	1910	1910	1910	1910	0
242	20250311	151300	4240179	1910	1910	1910	1910	0
243	20250311	151200	4240179	1910	1910	1910	1910	0
244	20250311	151100	4240179	1910	1910	1910	1910	0
245	20250311	151000	4240179	1910	1910	1910	1910	0
246	20250311	150900	4240179	1910	1910	1910	1910	0
247	20250311	150800	4240179	1910	1910	1910	1910	0
248	20250311	150700	4240179	1910	1910	1910	1910	0
249	20250311	150600	4240179	1910	1910	1910	1910	2
250	20250311	150500	4236359	1910	1910	1910	1910	0
251	20250311	150400	4236359	1910	1910	1910	1910	0
252	20250311	150300	4236359	1910	1910	1910	1910	0
253	20250311	150200	4236359	1910	1910	1910	1910	1
254	20250311	150100	4234449	1910	1910	1910	1910	0
255	20250311	150000	4234449	1910	1910	1910	1910	0
256	20250311	145900	4234449	1910	1910	1910	1910	0
257	20250311	145800	4234449	1910	1910	1910	1910	2
258	20250311	145700	4230629	1910	1910	1910	1910	0
259	20250311	145600	4230629	1910	1910	1910	1910	0
260	20250311	145500	4230629	1910	1910	1910	1910	0
261	20250311	145400	4230629	1910	1910	1910	1910	0
262	20250311	145300	4230629	1910	1910	1910	1910	0
263	20250311	145200	4230629	1910	1910	1910	1910	0
264	20250311	145100	4230629	1910	1910	1910	1910	10
265	20250311	145000	4211529	1910	1910	1910	1910	0
266	20250311	144900	4211529	1910	1910	1910	1910	1
267	20250311	144800	4209619	1910	1910	1910	1910	0
268	20250311	144700	4209619	1910	1910	1910	1910	0
269	20250311	144600	4209619	1910	1910	1910	1910	1
270	20250311	144500	4207709	1910	1910	1910	1910	0
271	20250311	144400	4207709	1910	1910	1910	1910	0
272	20250311	144300	4207709	1910	1910	1910	1910	0
273	20250311	144200	4207709	1910	1910	1910	1910	0
274	20250311	144100	4207709	1910	1910	1910	1910	0
275	20250311	144000	4207709	1910	1910	1910	1910	0
276	20250311	143900	4207709	1910	1910	1910	1910	0
277	20250311	143800	4207709	1910	1910	1910	1910	0
278	20250311	143700	4207709	1910	1910	1910	1910	0
279	20250311	143600	4207709	1910	1910	1910	1910	0
280	20250311	143500	4207709	1910	1910	1910	1910	0
281	20250311	143400	4207709	1910	1910	1910	1910	1
282	20250311	143300	4205799	1910	1910	1910	1910	1
283	20250311	143200	4203889	1917	1917	1917	1917	0
284	20250311	143100	4203889	1917	1917	1917	1917	1
285	20250311	143000	4201972	1910	1910	1910	1910	20
286	20250311	142900	4163772	1910	1910	1910	1910	56
287	20250311	142800	4056812	1910	1910	1910	1910	0
288	20250311	142700	4056812	1910	1910	1910	1910	1
289	20250311	142600	4054902	1910	1910	1910	1910	0
290	20250311	142500	4054902	1910	1910	1910	1910	0
291	20250311	142400	4054902	1910	1910	1910	1910	0
292	20250311	142300	4054902	1910	1910	1910	1910	1
293	20250311	142200	4052992	1910	1910	1910	1910	0
294	20250311	142100	4052992	1910	1910	1910	1910	1
295	20250311	142000	4051082	1910	1910	1910	1910	0
296	20250311	141900	4051082	1910	1910	1910	1910	1
297	20250311	141800	4049172	1910	1910	1910	1910	0
298	20250311	141700	4049172	1910	1910	1910	1910	1
299	20250311	141600	4047262	1910	1910	1910	1910	1
300	20250311	141500	4045352	1910	1910	1910	1910	0
301	20250311	141400	4045352	1910	1910	1910	1910	0
302	20250311	141300	4045352	1910	1910	1910	1910	0
303	20250311	141200	4045352	1910	1910	1910	1910	0
304	20250311	141100	4045352	1910	1910	1910	1910	0
305	20250311	141000	4045352	1910	1910	1910	1910	0
306	20250311	140900	4045352	1910	1910	1910	1910	0
307	20250311	140800	4045352	1910	1910	1910	1910	0
308	20250311	140700	4045352	1910	1910	1910	1910	1
309	20250311	140600	4043442	1910	1910	1910	1910	0
310	20250311	140500	4043442	1910	1910	1910	1910	0
311	20250311	140400	4043442	1910	1910	1910	1910	0
312	20250311	140300	4043442	1910	1910	1910	1910	1
313	20250311	140200	4041532	1910	1910	1910	1910	1
314	20250311	140100	4039622	1910	1910	1910	1910	1
315	20250311	140000	4037712	1910	1910	1910	1910	0
316	20250311	135900	4037712	1910	1910	1910	1910	1
317	20250311	135800	4035802	1916	1916	1916	1916	0
318	20250311	135700	4035802	1916	1916	1916	1916	0
319	20250311	135600	4035802	1916	1916	1916	1916	0
320	20250311	135500	4035802	1916	1916	1916	1916	0
321	20250311	135400	4035802	1916	1916	1916	1916	0
322	20250311	135300	4035802	1916	1916	1916	1916	0
323	20250311	135200	4035802	1916	1916	1916	1916	0
324	20250311	135100	4035802	1916	1916	1916	1916	0
325	20250311	135000	4035802	1916	1916	1916	1916	0
326	20250311	134900	4035802	1916	1916	1916	1916	0
327	20250311	134800	4035802	1916	1916	1916	1916	0
328	20250311	134700	4035802	1916	1916	1916	1916	0
329	20250311	134600	4035802	1916	1916	1916	1916	0
330	20250311	134500	4035802	1916	1916	1916	1916	0
331	20250311	134400	4035802	1916	1916	1916	1916	0
332	20250311	134300	4035802	1916	1916	1916	1916	0
333	20250311	134200	4035802	1916	1910	1916	1910	110
334	20250311	134100	3825690	1910	1910	1910	1910	0
335	20250311	134000	3825690	1910	1910	1910	1910	0
336	20250311	133900	3825690	1910	1910	1910	1910	0
337	20250311	133800	3825690	1910	1910	1910	1910	0
338	20250311	133700	3825690	1910	1910	1910	1910	0
339	20250311	133600	3825690	1910	1910	1910	1910	0
340	20250311	133500	3825690	1910	1910	1910	1910	0
341	20250311	133400	3825690	1910	1910	1910	1910	0
342	20250311	133300	3825690	1910	1910	1910	1910	0
343	20250311	133200	3825690	1910	1910	1910	1910	0
344	20250311	133100	3825690	1910	1910	1910	1910	0
345	20250311	133000	3825690	1910	1910	1910	1910	0
346	20250311	132900	3825690	1910	1910	1910	1910	0
347	20250311	132800	3825690	1910	1910	1910	1910	0
348	20250311	132700	3825690	1910	1910	1910	1910	0
349	20250311	132600	3825690	1910	1910	1910	1910	0
350	20250311	132500	3825690	1910	1910	1910	1910	0
351	20250311	132400	3825690	1910	1910	1910	1910	0
352	20250311	132300	3825690	1910	1910	1910	1910	0
353	20250311	132200	3825690	1910	1910	1910	1910	0
354	20250311	132100	3825690	1910	1910	1910	1910	0
355	20250311	132000	3825690	1910	1910	1910	1910	0
356	20250311	131900	3825690	1910	1910	1910	1910	0
357	20250311	131800	3825690	1910	1911	1911	1910	75
358	20250311	131700	3682430	1910	1910	1910	1910	0
359	20250311	131600	3682430	1910	1910	1910	1910	0
360	20250311	131500	3682430	1910	1910	1910	1910	0
361	20250311	131400	3682430	1910	1910	1910	1910	0
362	20250311	131300	3682430	1910	1910	1910	1910	0
363	20250311	131200	3682430	1910	1910	1910	1910	0
364	20250311	131100	3682430	1910	1910	1910	1910	0
365	20250311	131000	3682430	1910	1910	1910	1910	0
366	20250311	130900	3682430	1910	1910	1910	1910	0
367	20250311	130800	3682430	1910	1910	1910	1910	1
368	20250311	130700	3680520	1918	1918	1918	1918	0
369	20250311	130600	3680520	1918	1918	1918	1918	0
370	20250311	130500	3680520	1918	1918	1918	1918	0
371	20250311	130400	3680520	1918	1918	1918	1918	0
372	20250311	130300	3680520	1918	1918	1918	1918	0
373	20250311	130200	3680520	1918	1918	1918	1918	0
374	20250311	130100	3680520	1918	1915	1918	1915	34
375	20250311	130000	3615344	1910	1910	1910	1910	0
376	20250311	125900	3615344	1910	1910	1910	1910	0
377	20250311	125800	3615344	1910	1910	1910	1910	0
378	20250311	125700	3615344	1910	1910	1910	1910	0
379	20250311	125600	3615344	1910	1910	1910	1910	0
380	20250311	125500	3615344	1910	1910	1910	1910	1
381	20250311	125400	3613434	1910	1910	1910	1910	0
382	20250311	125300	3613434	1910	1910	1910	1910	0
383	20250311	125200	3613434	1910	1910	1910	1910	0
384	20250311	125100	3613434	1910	1910	1910	1910	0
385	20250311	125000	3613434	1910	1910	1910	1910	0
386	20250311	124900	3613434	1910	1910	1910	1910	0
387	20250311	124800	3613434	1910	1910	1910	1910	2
388	20250311	124700	3609614	1910	1910	1910	1910	1
389	20250311	124600	3607704	1910	1910	1910	1910	0
390	20250311	124500	3607704	1910	1910	1910	1910	0
391	20250311	124400	3607704	1910	1910	1910	1910	0
392	20250311	124300	3607704	1910	1910	1910	1910	1
393	20250311	124200	3605794	1910	1910	1910	1910	0
394	20250311	124100	3605794	1910	1910	1910	1910	0
395	20250311	124000	3605794	1910	1910	1910	1910	0
396	20250311	123900	3605794	1910	1910	1910	1910	0
397	20250311	123800	3605794	1910	1910	1910	1910	0
398	20250311	123700	3605794	1910	1910	1910	1910	0
399	20250311	123600	3605794	1910	1910	1910	1910	0
400	20250311	123500	3605794	1910	1910	1910	1910	0
401	20250311	123400	3605794	1910	1910	1910	1910	0
402	20250311	123300	3605794	1910	1910	1910	1910	1
403	20250311	123200	3603884	1910	1910	1910	1910	0
404	20250311	123100	3603884	1910	1910	1910	1910	0
405	20250311	123000	3603884	1910	1910	1910	1910	0
406	20250311	122900	3603884	1910	1910	1910	1910	0
407	20250311	122800	3603884	1910	1910	1910	1910	0
408	20250311	122700	3603884	1910	1910	1910	1910	0
409	20250311	122600	3603884	1910	1910	1910	1910	0
410	20250311	122500	3603884	1910	1910	1910	1910	0
411	20250311	122400	3603884	1910	1910	1910	1910	0
412	20250311	122300	3603884	1910	1910	1910	1910	0
413	20250311	122200	3603884	1910	1910	1910	1910	1
414	20250311	122100	3601974	1910	1910	1910	1910	0
415	20250311	122000	3601974	1910	1910	1910	1910	0
416	20250311	121900	3601974	1910	1910	1910	1910	0
417	20250311	121800	3601974	1910	1910	1910	1910	0
418	20250311	121700	3601974	1910	1910	1910	1910	0
419	20250311	121600	3601974	1910	1910	1910	1910	0
420	20250311	121500	3601974	1910	1910	1910	1910	0
421	20250311	121400	3601974	1910	1910	1910	1910	0
422	20250311	121300	3601974	1910	1910	1910	1910	0
423	20250311	121200	3601974	1910	1910	1910	1910	0
424	20250311	121100	3601974	1910	1910	1910	1910	0
425	20250311	121000	3601974	1910	1910	1910	1910	0
426	20250311	120900	3601974	1910	1910	1910	1910	0
427	20250311	120800	3601974	1910	1910	1910	1910	0
428	20250311	120700	3601974	1910	1910	1910	1910	0
429	20250311	120600	3601974	1910	1910	1910	1910	2
430	20250311	120500	3598154	1915	1915	1915	1915	1
431	20250311	120400	3596239	1915	1915	1915	1915	1
432	20250311	120300	3594324	1910	1910	1910	1910	0
433	20250311	120200	3594324	1910	1910	1910	1910	0
434	20250311	120100	3594324	1910	1910	1910	1910	0
435	20250311	120000	3594324	1910	1910	1910	1910	0
436	20250311	115900	3594324	1910	1910	1910	1910	0
437	20250311	115800	3594324	1910	1910	1910	1910	0
438	20250311	115700	3594324	1910	1910	1910	1910	0
439	20250311	115600	3594324	1910	1910	1910	1910	0
440	20250311	115500	3594324	1910	1910	1910	1910	0
441	20250311	115400	3594324	1910	1910	1910	1910	0
442	20250311	115300	3594324	1910	1910	1910	1910	0
443	20250311	115200	3594324	1910	1910	1910	1910	0
444	20250311	115100	3594324	1910	1910	1910	1910	1
445	20250311	115000	3592414	1910	1910	1910	1910	1
446	20250311	114900	3590504	1910	1910	1910	1910	0
447	20250311	114800	3590504	1910	1910	1910	1910	0
448	20250311	114700	3590504	1910	1910	1910	1910	0
449	20250311	114600	3590504	1910	1910	1910	1910	0
450	20250311	114500	3590504	1910	1910	1910	1910	0
451	20250311	114400	3590504	1910	1910	1910	1910	1
452	20250311	114300	3588594	1910	1910	1910	1910	0
453	20250311	114200	3588594	1910	1910	1910	1910	1
454	20250311	114100	3586684	1910	1910	1910	1910	0
455	20250311	114000	3586684	1910	1910	1910	1910	1
456	20250311	113900	3584774	1908	1908	1908	1908	0
457	20250311	113800	3584774	1908	1908	1908	1908	0
458	20250311	113700	3584774	1908	1908	1908	1908	0
459	20250311	113600	3584774	1908	1908	1908	1908	0
460	20250311	113500	3584774	1908	1908	1908	1908	0
461	20250311	113400	3584774	1908	1908	1908	1908	0
462	20250311	113300	3584774	1908	1908	1908	1908	0
463	20250311	113200	3584774	1908	1908	1908	1908	0
464	20250311	113100	3584774	1908	1908	1908	1908	0
465	20250311	113000	3584774	1908	1908	1908	1908	0
466	20250311	112900	3584774	1908	1908	1908	1908	0
467	20250311	112800	3584774	1908	1908	1908	1908	0
468	20250311	112700	3584774	1908	1908	1908	1908	0
469	20250311	112600	3584774	1908	1908	1908	1908	0
470	20250311	112500	3584774	1908	1908	1908	1908	0
471	20250311	112400	3584774	1908	1908	1908	1908	1
472	20250311	112300	3582866	1908	1908	1908	1908	0
473	20250311	112200	3582866	1908	1908	1908	1908	0
474	20250311	112100	3582866	1908	1908	1908	1908	0
475	20250311	112000	3582866	1908	1908	1908	1908	0
476	20250311	111900	3582866	1908	1908	1908	1908	0
477	20250311	111800	3582866	1908	1908	1908	1908	0
478	20250311	111700	3582866	1908	1908	1908	1908	0
479	20250311	111600	3582866	1908	1908	1908	1908	1
480	20250311	111500	3580958	1908	1908	1908	1908	0
481	20250311	111400	3580958	1908	1908	1908	1908	0
482	20250311	111300	3580958	1908	1908	1908	1908	0
483	20250311	111200	3580958	1908	1908	1908	1908	41
484	20250311	111100	3502730	1908	1908	1908	1908	0
485	20250311	111000	3502730	1908	1908	1908	1908	0
486	20250311	110900	3502730	1908	1908	1908	1908	0
487	20250311	110800	3502730	1908	1908	1908	1908	0
488	20250311	110700	3502730	1908	1908	1908	1908	1
489	20250311	110600	3500822	1908	1908	1908	1908	0
490	20250311	110500	3500822	1908	1908	1908	1908	0
491	20250311	110400	3500822	1908	1908	1908	1908	0
492	20250311	110300	3500822	1908	1908	1908	1908	0
493	20250311	110200	3500822	1908	1908	1908	1908	0
494	20250311	110100	3500822	1908	1908	1908	1908	0
495	20250311	110000	3500822	1908	1908	1908	1908	0
496	20250311	105900	3500822	1908	1908	1908	1908	0
497	20250311	105800	3500822	1908	1908	1908	1908	0
498	20250311	105700	3500822	1908	1908	1908	1908	0
499	20250311	105600	3500822	1908	1908	1908	1908	0
500	20250311	105500	3500822	1908	1908	1908	1908	0
501	20250311	105400	3500822	1908	1908	1908	1908	0
502	20250311	105300	3500822	1908	1908	1908	1908	0
503	20250311	105200	3500822	1908	1908	1908	1908	0
504	20250311	105100	3500822	1908	1908	1908	1908	0
505	20250311	105000	3500822	1908	1908	1908	1908	0
506	20250311	104900	3500822	1908	1908	1908	1908	0
507	20250311	104800	3500822	1908	1908	1908	1908	0
508	20250311	104700	3500822	1908	1908	1908	1908	0
509	20250311	104600	3500822	1908	1908	1908	1908	0
510	20250311	104500	3500822	1908	1908	1908	1908	0
511	20250311	104400	3500822	1908	1908	1908	1908	0
512	20250311	104300	3500822	1908	1908	1908	1908	1
513	20250311	104200	3498914	1908	1908	1908	1908	0
514	20250311	104100	3498914	1908	1908	1908	1908	2
515	20250311	104000	3495098	1908	1908	1908	1908	0
516	20250311	103900	3495098	1908	1908	1908	1908	0
517	20250311	103800	3495098	1908	1908	1908	1908	0
518	20250311	103700	3495098	1908	1908	1908	1908	0
519	20250311	103600	3495098	1908	1908	1908	1908	0
520	20250311	103500	3495098	1908	1908	1908	1908	0
521	20250311	103400	3495098	1908	1908	1908	1908	0
522	20250311	103300	3495098	1908	1908	1908	1908	0
523	20250311	103200	3495098	1908	1908	1908	1908	0
524	20250311	103100	3495098	1908	1908	1908	1908	1
525	20250311	103000	3493190	1908	1908	1908	1908	0
526	20250311	102900	3493190	1908	1908	1908	1908	0
527	20250311	102800	3493190	1908	1908	1908	1908	0
528	20250311	102700	3493190	1908	1908	1908	1908	1
529	20250311	102600	3491282	1908	1908	1908	1908	0
530	20250311	102500	3491282	1908	1908	1908	1908	0
531	20250311	102400	3491282	1908	1908	1908	1908	0
532	20250311	102300	3491282	1908	1908	1908	1908	0
533	20250311	102200	3491282	1908	1908	1908	1908	0
534	20250311	102100	3491282	1908	1908	1908	1908	0
535	20250311	102000	3491282	1908	1908	1908	1908	0
536	20250311	101900	3491282	1908	1908	1908	1908	0
537	20250311	101800	3491282	1908	1908	1908	1908	6
538	20250311	101700	3479834	1908	1908	1908	1908	719
539	20250311	101600	2107982	1908	1908	1908	1908	0
540	20250311	101500	2107982	1908	1908	1908	1908	1
541	20250311	101400	2106074	1908	1908	1908	1908	0
542	20250311	101300	2106074	1908	1908	1908	1908	0
543	20250311	101200	2106074	1908	1908	1908	1908	0
544	20250311	101100	2106074	1908	1908	1908	1908	0
545	20250311	101000	2106074	1908	1908	1908	1908	0
546	20250311	100900	2106074	1908	1908	1908	1908	1
547	20250311	100800	2104166	1920	1920	1920	1920	0
548	20250311	100700	2104166	1920	1920	1920	1920	0
549	20250311	100600	2104166	1920	1920	1920	1920	0
550	20250311	100500	2104166	1920	1920	1920	1920	0
551	20250311	100400	2104166	1920	1920	1920	1920	0
552	20250311	100300	2104166	1920	1920	1920	1920	0
553	20250311	100200	2104166	1920	1920	1920	1920	0
554	20250311	100100	2104166	1920	1920	1920	1920	0
555	20250311	100000	2104166	1920	1920	1920	1920	0
556	20250311	095900	2104166	1920	1920	1920	1920	0
557	20250311	095800	2104166	1920	1920	1920	1920	0
558	20250311	095700	2104166	1920	1920	1920	1920	0
559	20250311	095600	2104166	1920	1920	1920	1920	1
560	20250311	095500	2102246	1906	1906	1906	1906	0
561	20250311	095400	2102246	1906	1906	1906	1906	0
562	20250311	095300	2102246	1906	1906	1906	1906	0
563	20250311	095200	2102246	1906	1906	1906	1906	0
564	20250311	095100	2102246	1906	1906	1906	1906	0
565	20250311	095000	2102246	1906	1906	1906	1906	0
566	20250311	094900	2102246	1906	1906	1906	1906	0
567	20250311	094800	2102246	1906	1906	1906	1906	0
568	20250311	094700	2102246	1906	1906	1906	1906	0
569	20250311	094600	2102246	1906	1906	1906	1906	0
570	20250311	094500	2102246	1906	1906	1906	1906	0
571	20250311	094400	2102246	1906	1906	1906	1906	0
572	20250311	094300	2102246	1906	1906	1906	1906	0
573	20250311	094200	2102246	1906	1906	1906	1906	0
574	20250311	094100	2102246	1906	1906	1906	1906	0
575	20250311	094000	2102246	1906	1906	1906	1906	0
576	20250311	093900	2102246	1906	1906	1906	1906	0
577	20250311	093800	2102246	1906	1906	1906	1906	0
578	20250311	093700	2102246	1906	1906	1906	1906	0
579	20250311	093600	2102246	1906	1906	1906	1906	1
580	20250311	093500	2100340	1906	1906	1906	1906	0
581	20250311	093400	2100340	1906	1906	1906	1906	1
582	20250311	093300	2098434	1906	1906	1906	1906	0
583	20250311	093200	2098434	1906	1906	1906	1906	1
584	20250311	093100	2096528	1906	1906	1906	1906	1
585	20250311	093000	2094622	1906	1906	1906	1906	1
586	20250311	092900	2092716	1904	1909	1922	1904	106
587	20250311	092800	1889018	1904	1904	1904	1904	0
588	20250311	092700	1889018	1904	1904	1904	1904	1
589	20250311	092600	1887114	1904	1904	1904	1904	0
590	20250311	092500	1887114	1904	1904	1904	1904	0
591	20250311	092400	1887114	1904	1904	1904	1904	0
592	20250311	092300	1887114	1904	1904	1904	1904	0
593	20250311	092200	1887114	1904	1904	1904	1904	0
594	20250311	092100	1887114	1904	1904	1904	1904	1
595	20250311	092000	1885210	1904	1904	1904	1904	0
596	20250311	091900	1885210	1904	1904	1904	1904	0
597	20250311	091800	1885210	1904	1904	1904	1904	1
598	20250311	091700	1883306	1922	1922	1922	1922	0
599	20250311	091600	1883306	1922	1922	1922	1922	0
600	20250311	091500	1883306	1922	1922	1922	1922	0
601	20250311	091400	1883306	1922	1922	1922	1922	0
602	20250311	091300	1883306	1922	1922	1922	1922	0
603	20250311	091200	1883306	1922	1922	1922	1922	0
604	20250311	091100	1883306	1922	1922	1922	1922	0
605	20250311	091000	1883306	1922	1921	1922	1921	267
606	20250311	090900	1370135	1904	1904	1904	1904	0
607	20250311	090800	1370135	1904	1904	1904	1904	0
608	20250311	090700	1370135	1904	1904	1904	1904	0
609	20250311	090600	1370135	1904	1904	1904	1904	0
610	20250311	090500	1370135	1904	1904	1904	1904	0
611	20250311	090400	1370135	1904	1904	1904	1904	0
612	20250311	090300	1370135	1904	1904	1904	1904	1
613	20250311	090200	1368231	1904	1904	1904	1904	4
614	20250311	090100	1360615	1922	1909	1922	1909	66
615	20250311	090000	1233797	1909	1904	1909	1904	648