KissMeData/026040/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	191200	63421459	1889	1889	1889	1889	133
3	20250310	191100	63421459	1889	1889	1889	1889	0
4	20250310	191000	63421459	1889	1889	1889	1889	0
5	20250310	190900	63421459	1889	1889	1889	1889	0
6	20250310	190800	63421459	1889	1889	1889	1889	0
7	20250310	190700	63421459	1889	1889	1889	1889	0
8	20250310	190600	63421459	1889	1889	1889	1889	0
9	20250310	190500	63421459	1889	1889	1889	1889	0
10	20250310	190400	63421459	1889	1889	1889	1889	0
11	20250310	190300	63421459	1889	1889	1889	1889	0
12	20250310	190200	63421459	1889	1889	1889	1889	0
13	20250310	190100	63421459	1889	1889	1889	1889	0
14	20250310	190000	63421459	1889	1889	1889	1889	0
15	20250310	185900	63421459	1889	1889	1889	1889	0
16	20250310	185800	63421459	1889	1889	1889	1889	0
17	20250310	185700	63421459	1889	1889	1889	1889	0
18	20250310	185600	63421459	1889	1889	1889	1889	0
19	20250310	185500	63421459	1889	1889	1889	1889	0
20	20250310	185400	63421459	1889	1889	1889	1889	0
21	20250310	185300	63421459	1889	1889	1889	1889	0
22	20250310	185200	63421459	1889	1889	1889	1889	0
23	20250310	185100	63421459	1889	1889	1889	1889	0
24	20250310	185000	63421459	1889	1889	1889	1889	0
25	20250310	184900	63421459	1889	1889	1889	1889	0
26	20250310	184800	63421459	1889	1889	1889	1889	0
27	20250310	184700	63421459	1889	1889	1889	1889	0
28	20250310	184600	63421459	1889	1889	1889	1889	0
29	20250310	184500	63421459	1889	1889	1889	1889	0
30	20250310	184400	63421459	1889	1889	1889	1889	0
31	20250310	184300	63421459	1889	1889	1889	1889	0
32	20250310	184200	63421459	1889	1889	1889	1889	133
33	20250310	184100	63421459	1889	1889	1889	1889	0
34	20250310	184000	63421459	1889	1889	1889	1889	0
35	20250310	183900	63421459	1889	1889	1889	1889	0
36	20250310	183800	63421459	1889	1889	1889	1889	0
37	20250310	183700	63421459	1889	1889	1889	1889	0
38	20250310	183600	63421459	1889	1889	1889	1889	0
39	20250310	183500	63421459	1889	1889	1889	1889	0
40	20250310	183400	63421459	1889	1889	1889	1889	0
41	20250310	183300	63421459	1889	1889	1889	1889	0
42	20250310	183200	63421459	1889	1889	1889	1889	0
43	20250310	183100	63421459	1889	1889	1889	1889	0
44	20250310	183000	63421459	1889	1889	1889	1889	0
45	20250310	182900	63421459	1889	1889	1889	1889	0
46	20250310	182800	63421459	1889	1889	1889	1889	0
47	20250310	182700	63421459	1889	1889	1889	1889	0
48	20250310	182600	63421459	1889	1889	1889	1889	0
49	20250310	182500	63421459	1889	1889	1889	1889	0
50	20250310	182400	63421459	1889	1889	1889	1889	0
51	20250310	182300	63421459	1889	1889	1889	1889	0
52	20250310	182200	63421459	1889	1889	1889	1889	0
53	20250310	182100	63421459	1889	1889	1889	1889	0
54	20250310	182000	63421459	1889	1889	1889	1889	0
55	20250310	181900	63421459	1889	1889	1889	1889	0
56	20250310	181800	63421459	1889	1889	1889	1889	0
57	20250310	181700	63421459	1889	1889	1889	1889	0
58	20250310	181600	63421459	1889	1889	1889	1889	0
59	20250310	181500	63421459	1889	1889	1889	1889	0
60	20250310	181400	63421459	1889	1889	1889	1889	0
61	20250310	181300	63421459	1889	1889	1889	1889	0
62	20250310	181200	63421459	1889	1889	1889	1889	133
63	20250310	181100	63421459	1889	1889	1889	1889	0
64	20250310	181000	63421459	1889	1889	1889	1889	0
65	20250310	180900	63421459	1889	1889	1889	1889	0
66	20250310	180800	63421459	1889	1889	1889	1889	0
67	20250310	180700	63421459	1889	1889	1889	1889	0
68	20250310	180600	63421459	1889	1889	1889	1889	0
69	20250310	180500	63421459	1889	1889	1889	1889	0
70	20250310	180400	63421459	1889	1889	1889	1889	0
71	20250310	180300	63421459	1889	1889	1889	1889	0
72	20250310	180200	63421459	1889	1889	1889	1889	0
73	20250310	180100	63421459	1889	1889	1889	1889	0
74	20250310	180000	63421459	1889	1889	1889	1889	0
75	20250310	175900	63421459	1889	1889	1889	1889	0
76	20250310	175800	63421459	1889	1889	1889	1889	0
77	20250310	175700	63421459	1889	1889	1889	1889	0
78	20250310	175600	63421459	1889	1889	1889	1889	0
79	20250310	175500	63421459	1889	1889	1889	1889	0
80	20250310	175400	63421459	1889	1889	1889	1889	0
81	20250310	175300	63421459	1889	1889	1889	1889	0
82	20250310	175200	63421459	1889	1889	1889	1889	0
83	20250310	175100	63421459	1889	1889	1889	1889	0
84	20250310	175000	63421459	1889	1889	1889	1889	0
85	20250310	174900	63421459	1889	1889	1889	1889	0
86	20250310	174800	63421459	1889	1889	1889	1889	0
87	20250310	174700	63421459	1889	1889	1889	1889	0
88	20250310	174600	63421459	1889	1889	1889	1889	0
89	20250310	174500	63421459	1889	1889	1889	1889	0
90	20250310	174400	63421459	1889	1889	1889	1889	0
91	20250310	174300	63421459	1889	1889	1889	1889	0
92	20250310	174200	63421459	1889	1889	1889	1889	133
93	20250310	174100	63421459	1889	1889	1889	1889	0
94	20250310	174000	63421459	1889	1889	1889	1889	0
95	20250310	173900	63421459	1889	1889	1889	1889	0
96	20250310	173800	63421459	1889	1889	1889	1889	0
97	20250310	173700	63421459	1889	1889	1889	1889	0
98	20250310	173600	63421459	1889	1889	1889	1889	0
99	20250310	173500	63421459	1889	1889	1889	1889	0
100	20250310	173400	63421459	1889	1889	1889	1889	0
101	20250310	173300	63421459	1889	1889	1889	1889	0
102	20250310	173200	63421459	1889	1889	1889	1889	0
103	20250310	173100	63421459	1889	1889	1889	1889	0
104	20250310	173000	63421459	1889	1889	1889	1889	0
105	20250310	172900	63421459	1889	1889	1889	1889	0
106	20250310	172800	63421459	1889	1889	1889	1889	0
107	20250310	172700	63421459	1889	1889	1889	1889	0
108	20250310	172600	63421459	1889	1889	1889	1889	0
109	20250310	172500	63421459	1889	1889	1889	1889	0
110	20250310	172400	63421459	1889	1889	1889	1889	0
111	20250310	172300	63421459	1889	1889	1889	1889	0
112	20250310	172200	63421459	1889	1889	1889	1889	0
113	20250310	172100	63421459	1889	1889	1889	1889	0
114	20250310	172000	63421459	1889	1889	1889	1889	0
115	20250310	171900	63421459	1889	1889	1889	1889	0
116	20250310	171800	63421459	1889	1889	1889	1889	0
117	20250310	171700	63421459	1889	1889	1889	1889	0
118	20250310	171600	63421459	1889	1889	1889	1889	0
119	20250310	171500	63421459	1889	1889	1889	1889	0
120	20250310	171400	63421459	1889	1889	1889	1889	0
121	20250310	171300	63421459	1889	1889	1889	1889	0
122	20250310	171200	63421459	1889	1889	1889	1889	133
123	20250310	171100	63421459	1889	1889	1889	1889	0
124	20250310	171000	63421459	1889	1889	1889	1889	0
125	20250310	170900	63421459	1889	1889	1889	1889	0
126	20250310	170800	63421459	1889	1889	1889	1889	0
127	20250310	170700	63421459	1889	1889	1889	1889	0
128	20250310	170600	63421459	1889	1889	1889	1889	0
129	20250310	170500	63421459	1889	1889	1889	1889	0
130	20250310	170400	63421459	1889	1889	1889	1889	0
131	20250310	170300	63421459	1889	1889	1889	1889	0
132	20250310	170200	63421459	1889	1889	1889	1889	0
133	20250310	170100	63421459	1889	1889	1889	1889	0
134	20250310	170000	63421459	1889	1889	1889	1889	0
135	20250310	165900	63421459	1889	1889	1889	1889	0
136	20250310	165800	63421459	1889	1889	1889	1889	0
137	20250310	165700	63421459	1889	1889	1889	1889	0
138	20250310	165600	63421459	1889	1889	1889	1889	0
139	20250310	165500	63421459	1889	1889	1889	1889	0
140	20250310	165400	63421459	1889	1889	1889	1889	0
141	20250310	165300	63421459	1889	1889	1889	1889	0
142	20250310	165200	63421459	1889	1889	1889	1889	0
143	20250310	165100	63421459	1889	1889	1889	1889	0
144	20250310	165000	63421459	1889	1889	1889	1889	0
145	20250310	164900	63421459	1889	1889	1889	1889	0
146	20250310	164800	63421459	1889	1889	1889	1889	0
147	20250310	164700	63421459	1889	1889	1889	1889	0
148	20250310	164600	63421459	1889	1889	1889	1889	0
149	20250310	164500	63421459	1889	1889	1889	1889	0
150	20250310	164400	63421459	1889	1889	1889	1889	0
151	20250310	164300	63421459	1889	1889	1889	1889	0
152	20250310	164200	63421459	1889	1889	1889	1889	133
153	20250310	164100	63421459	1889	1889	1889	1889	0
154	20250310	164000	63421459	1889	1889	1889	1889	0
155	20250310	163900	63421459	1889	1889	1889	1889	0
156	20250310	163800	63421459	1889	1889	1889	1889	0
157	20250310	163700	63421459	1889	1889	1889	1889	0
158	20250310	163600	63421459	1889	1889	1889	1889	0
159	20250310	163500	63421459	1889	1889	1889	1889	0
160	20250310	163400	63421459	1889	1889	1889	1889	0
161	20250310	163300	63421459	1889	1889	1889	1889	0
162	20250310	163200	63421459	1889	1889	1889	1889	0
163	20250310	163100	63421459	1889	1889	1889	1889	0
164	20250310	163000	63421459	1889	1889	1889	1889	0
165	20250310	162900	63421459	1889	1889	1889	1889	0
166	20250310	162800	63421459	1889	1889	1889	1889	0
167	20250310	162700	63421459	1889	1889	1889	1889	0
168	20250310	162600	63421459	1889	1889	1889	1889	0
169	20250310	162500	63421459	1889	1889	1889	1889	0
170	20250310	162400	63421459	1889	1889	1889	1889	0
171	20250310	162300	63421459	1889	1889	1889	1889	0
172	20250310	162200	63421459	1889	1889	1889	1889	0
173	20250310	162100	63421459	1889	1889	1889	1889	0
174	20250310	162000	63421459	1889	1889	1889	1889	0
175	20250310	161900	63421459	1889	1889	1889	1889	0
176	20250310	161800	63421459	1889	1889	1889	1889	0
177	20250310	161700	63421459	1889	1889	1889	1889	0
178	20250310	161600	63421459	1889	1889	1889	1889	0
179	20250310	161500	63421459	1889	1889	1889	1889	0
180	20250310	161400	63421459	1889	1889	1889	1889	0
181	20250310	161300	63421459	1889	1889	1889	1889	0
182	20250310	161200	63421459	1889	1889	1889	1889	133
183	20250310	161100	63421459	1889	1889	1889	1889	0
184	20250310	161000	63421459	1889	1889	1889	1889	0
185	20250310	160900	63421459	1889	1889	1889	1889	0
186	20250310	160800	63421459	1889	1889	1889	1889	0
187	20250310	160700	63421459	1889	1889	1889	1889	0
188	20250310	160600	63421459	1889	1889	1889	1889	0
189	20250310	160500	63421459	1889	1889	1889	1889	0
190	20250310	160400	63421459	1889	1889	1889	1889	0
191	20250310	160300	63421459	1889	1889	1889	1889	0
192	20250310	160200	63421459	1889	1889	1889	1889	0
193	20250310	160100	63421459	1889	1889	1889	1889	0
194	20250310	160000	63421459	1889	1889	1889	1889	0
195	20250310	155900	63421459	1889	1889	1889	1889	0
196	20250310	155800	63421459	1889	1889	1889	1889	0
197	20250310	155700	63421459	1889	1889	1889	1889	0
198	20250310	155600	63421459	1889	1889	1889	1889	0
199	20250310	155500	63421459	1889	1889	1889	1889	0
200	20250310	155400	63421459	1889	1889	1889	1889	0
201	20250310	155300	63421459	1889	1889	1889	1889	0
202	20250310	155200	63421459	1889	1889	1889	1889	0
203	20250310	155100	63421459	1889	1889	1889	1889	0
204	20250310	155000	63421459	1889	1889	1889	1889	0
205	20250310	154900	63421459	1889	1889	1889	1889	0
206	20250310	154800	63421459	1889	1889	1889	1889	0
207	20250310	154700	63421459	1889	1889	1889	1889	0
208	20250310	154600	63421459	1889	1889	1889	1889	0
209	20250310	154500	63421459	1889	1889	1889	1889	0
210	20250310	154400	63421459	1889	1889	1889	1889	0
211	20250310	154300	63421459	1889	1889	1889	1889	0
212	20250310	154200	63421459	1889	1889	1889	1889	133
213	20250310	154100	63421459	1889	1889	1889	1889	0
214	20250310	154000	63421459	1889	1889	1889	1889	0
215	20250310	153900	63421459	1889	1889	1889	1889	0
216	20250310	153800	63421459	1889	1889	1889	1889	0
217	20250310	153700	63421459	1889	1889	1889	1889	0
218	20250310	153600	63421459	1889	1889	1889	1889	0
219	20250310	153500	63421459	1889	1889	1889	1889	0
220	20250310	153400	63421459	1889	1889	1889	1889	0
221	20250310	153300	63421459	1889	1889	1889	1889	0
222	20250310	153200	63421459	1889	1889	1889	1889	0
223	20250310	153100	63421459	1889	1889	1889	1889	0
224	20250310	153000	63421459	1889	1889	1889	1889	133
225	20250310	152900	63170222	1934	1934	1934	1934	0
226	20250310	152800	63170222	1934	1934	1934	1934	0
227	20250310	152700	63170222	1934	1934	1934	1934	0
228	20250310	152600	63170222	1934	1934	1934	1934	0
229	20250310	152500	63170222	1934	1934	1934	1934	0
230	20250310	152400	63170222	1934	1934	1934	1934	0
231	20250310	152300	63170222	1934	1934	1934	1934	0
232	20250310	152200	63170222	1934	1934	1934	1934	0
233	20250310	152100	63170222	1934	1934	1934	1934	0
234	20250310	152000	63170222	1934	1934	1934	1934	0
235	20250310	151900	63170222	1934	1934	1934	1934	0
236	20250310	151800	63170222	1934	1934	1934	1934	0
237	20250310	151700	63170222	1934	1934	1934	1934	1
238	20250310	151600	63168288	1917	1917	1917	1917	0
239	20250310	151500	63168288	1917	1917	1917	1917	0
240	20250310	151400	63168288	1917	1917	1917	1917	0
241	20250310	151300	63168288	1917	1917	1917	1917	0
242	20250310	151200	63168288	1917	1917	1917	1917	0
243	20250310	151100	63168288	1917	1917	1917	1917	0
244	20250310	151000	63168288	1917	1917	1917	1917	0
245	20250310	150900	63168288	1917	1917	1917	1917	0
246	20250310	150800	63168288	1917	1917	1917	1917	0
247	20250310	150700	63168288	1917	1923	1923	1917	3
248	20250310	150600	63162528	1926	1919	1951	1919	205
249	20250310	150500	62765624	1919	1919	1919	1919	0
250	20250310	150400	62765624	1919	1919	1919	1919	0
251	20250310	150300	62765624	1919	1919	1919	1919	0
252	20250310	150200	62765624	1919	1919	1919	1919	0
253	20250310	150100	62765624	1919	1918	1919	1918	3
254	20250310	150000	62759868	1916	1916	1916	1916	0
255	20250310	145900	62759868	1916	1916	1916	1916	100
256	20250310	145800	62568268	1916	1916	1916	1916	0
257	20250310	145700	62568268	1916	1916	1916	1916	1
258	20250310	145600	62566352	1913	1910	1913	1910	337
259	20250310	145500	61922592	1907	1902	1907	1902	412
260	20250310	145400	61137886	1887	1887	1887	1887	0
261	20250310	145300	61137886	1887	1887	1887	1887	0
262	20250310	145200	61137886	1887	1888	1888	1887	6059
263	20250310	145100	49704543	1902	1902	1902	1902	0
264	20250310	145000	49704543	1902	1902	1902	1902	0
265	20250310	144900	49704543	1902	1902	1902	1902	0
266	20250310	144800	49704543	1902	1902	1902	1902	3
267	20250310	144700	49698837	1887	1887	1887	1887	0
268	20250310	144600	49698837	1887	1887	1887	1887	0
269	20250310	144500	49698837	1887	1887	1887	1887	0
270	20250310	144400	49698837	1887	1887	1887	1887	0
271	20250310	144300	49698837	1887	1887	1887	1887	0
272	20250310	144200	49698837	1887	1887	1887	1887	0
273	20250310	144100	49698837	1887	1888	1888	1887	3000
274	20250310	144000	44037834	1902	1902	1902	1902	0
275	20250310	143900	44037834	1902	1902	1902	1902	0
276	20250310	143800	44037834	1902	1902	1902	1902	0
277	20250310	143700	44037834	1902	1902	1902	1902	0
278	20250310	143600	44037834	1902	1902	1902	1902	0
279	20250310	143500	44037834	1902	1902	1902	1902	0
280	20250310	143400	44037834	1902	1902	1902	1902	1
281	20250310	143300	44035932	1887	1887	1887	1887	0
282	20250310	143200	44035932	1887	1887	1887	1887	2
283	20250310	143100	44032158	1887	1888	1888	1887	300
284	20250310	143000	43466057	1887	1887	1887	1887	0
285	20250310	142900	43466057	1887	1887	1887	1887	0
286	20250310	142800	43466057	1887	1888	1888	1887	1059
287	20250310	142700	41467723	1887	1887	1887	1887	0
288	20250310	142600	41467723	1887	1888	1888	1887	1050
289	20250310	142500	39486372	1887	1889	1889	1887	300
290	20250310	142400	38919962	1889	1889	1889	1889	0
291	20250310	142300	38919962	1889	1889	1889	1889	0
292	20250310	142200	38919962	1889	1890	1890	1889	61
293	20250310	142100	38804732	1902	1902	1902	1902	0
294	20250310	142000	38804732	1902	1902	1902	1902	0
295	20250310	141900	38804732	1902	1890	1902	1890	389
296	20250310	141800	38069510	1890	1890	1890	1890	3
297	20250310	141700	38063840	1904	1904	1904	1904	0
298	20250310	141600	38063840	1904	1904	1904	1904	0
299	20250310	141500	38063840	1904	1904	1904	1904	0
300	20250310	141400	38063840	1904	1904	1904	1904	0
301	20250310	141300	38063840	1904	1904	1904	1904	0
302	20250310	141200	38063840	1904	1904	1904	1904	0
303	20250310	141100	38063840	1904	1904	1904	1904	0
304	20250310	141000	38063840	1904	1904	1904	1904	0
305	20250310	140900	38063840	1904	1904	1904	1904	0
306	20250310	140800	38063840	1904	1904	1904	1904	0
307	20250310	140700	38063840	1904	1904	1904	1904	0
308	20250310	140600	38063840	1904	1904	1904	1904	0
309	20250310	140500	38063840	1904	1904	1904	1904	0
310	20250310	140400	38063840	1904	1904	1904	1904	0
311	20250310	140300	38063840	1904	1904	1904	1904	0
312	20250310	140200	38063840	1904	1904	1904	1904	0
313	20250310	140100	38063840	1904	1904	1904	1904	0
314	20250310	140000	38063840	1904	1904	1904	1904	0
315	20250310	135900	38063840	1904	1904	1904	1904	0
316	20250310	135800	38063840	1904	1904	1904	1904	0
317	20250310	135700	38063840	1904	1904	1904	1904	0
318	20250310	135600	38063840	1904	1904	1904	1904	0
319	20250310	135500	38063840	1904	1904	1904	1904	1
320	20250310	135400	38061936	1887	1887	1887	1887	0
321	20250310	135300	38061936	1887	1892	1892	1887	4800
322	20250310	135200	29000982	1901	1901	1901	1901	0
323	20250310	135100	29000982	1901	1901	1901	1901	0
324	20250310	135000	29000982	1901	1901	1901	1901	0
325	20250310	134900	29000982	1901	1901	1901	1901	0
326	20250310	134800	29000982	1901	1901	1901	1901	0
327	20250310	134700	29000982	1901	1901	1901	1901	0
328	20250310	134600	29000982	1901	1901	1901	1901	0
329	20250310	134500	29000982	1901	1901	1901	1901	0
330	20250310	134400	29000982	1901	1901	1901	1901	0
331	20250310	134300	29000982	1901	1901	1901	1901	0
332	20250310	134200	29000982	1901	1901	1901	1901	0
333	20250310	134100	29000982	1901	1901	1901	1901	0
334	20250310	134000	29000982	1901	1901	1901	1901	0
335	20250310	133900	29000982	1901	1901	1901	1901	0
336	20250310	133800	29000982	1901	1901	1901	1901	1
337	20250310	133700	28999081	1900	1900	1900	1900	0
338	20250310	133600	28999081	1900	1900	1900	1900	0
339	20250310	133500	28999081	1900	1900	1900	1900	0
340	20250310	133400	28999081	1900	1900	1900	1900	0
341	20250310	133300	28999081	1900	1900	1900	1900	0
342	20250310	133200	28999081	1900	1900	1900	1900	0
343	20250310	133100	28999081	1900	1900	1900	1900	0
344	20250310	133000	28999081	1900	1900	1900	1900	284
345	20250310	132900	28459481	1900	1900	1900	1900	0
346	20250310	132800	28459481	1900	1900	1900	1900	0
347	20250310	132700	28459481	1900	1900	1900	1900	0
348	20250310	132600	28459481	1900	1900	1900	1900	0
349	20250310	132500	28459481	1900	1900	1900	1900	1
350	20250310	132400	28457581	1899	1899	1899	1899	0
351	20250310	132300	28457581	1899	1899	1899	1899	0
352	20250310	132200	28457581	1899	1899	1899	1899	0
353	20250310	132100	28457581	1899	1899	1899	1899	0
354	20250310	132000	28457581	1899	1899	1899	1899	0
355	20250310	131900	28457581	1899	1899	1899	1899	0
356	20250310	131800	28457581	1899	1899	1899	1899	0
357	20250310	131700	28457581	1899	1899	1899	1899	0
358	20250310	131600	28457581	1899	1899	1899	1899	0
359	20250310	131500	28457581	1899	1899	1899	1899	5
360	20250310	131400	28448086	1887	1887	1887	1887	0
361	20250310	131300	28448086	1887	1887	1887	1887	0
362	20250310	131200	28448086	1887	1887	1887	1887	0
363	20250310	131100	28448086	1887	1887	1887	1887	0
364	20250310	131000	28448086	1887	1887	1887	1887	0
365	20250310	130900	28448086	1887	1888	1888	1887	8456
366	20250310	130800	12491609	1888	1888	1888	1888	0
367	20250310	130700	12491609	1888	1888	1888	1888	381
368	20250310	130600	11772281	1888	1888	1888	1888	100
369	20250310	130500	11583481	1888	1888	1888	1888	68
370	20250310	130400	11455097	1887	1887	1887	1887	0
371	20250310	130300	11455097	1887	1889	1889	1887	911
372	20250310	130200	9735792	1889	1889	1889	1889	0
373	20250310	130100	9735792	1889	1889	1889	1889	0
374	20250310	130000	9735792	1889	1889	1889	1889	0
375	20250310	125900	9735792	1889	1889	1889	1889	0
376	20250310	125800	9735792	1889	1889	1889	1889	3
377	20250310	125700	9730125	1888	1888	1888	1888	0
378	20250310	125600	9730125	1888	1888	1888	1888	0
379	20250310	125500	9730125	1888	1888	1888	1888	0
380	20250310	125400	9730125	1888	1888	1888	1888	0
381	20250310	125300	9730125	1888	1888	1888	1888	0
382	20250310	125200	9730125	1888	1888	1888	1888	0
383	20250310	125100	9730125	1888	1888	1888	1888	0
384	20250310	125000	9730125	1888	1888	1888	1888	0
385	20250310	124900	9730125	1888	1888	1888	1888	0
386	20250310	124800	9730125	1888	1888	1888	1888	0
387	20250310	124700	9730125	1888	1888	1888	1888	0
388	20250310	124600	9730125	1888	1888	1888	1888	0
389	20250310	124500	9730125	1888	1888	1888	1888	0
390	20250310	124400	9730125	1888	1888	1888	1888	0
391	20250310	124300	9730125	1888	1888	1888	1888	0
392	20250310	124200	9730125	1888	1888	1888	1888	0
393	20250310	124100	9730125	1888	1888	1888	1888	0
394	20250310	124000	9730125	1888	1888	1888	1888	0
395	20250310	123900	9730125	1888	1888	1888	1888	0
396	20250310	123800	9730125	1888	1888	1888	1888	0
397	20250310	123700	9730125	1888	1888	1888	1888	0
398	20250310	123600	9730125	1888	1888	1888	1888	0
399	20250310	123500	9730125	1888	1888	1888	1888	0
400	20250310	123400	9730125	1888	1888	1888	1888	0
401	20250310	123300	9730125	1888	1888	1888	1888	0
402	20250310	123200	9730125	1888	1888	1888	1888	0
403	20250310	123100	9730125	1888	1888	1888	1888	0
404	20250310	123000	9730125	1888	1888	1888	1888	0
405	20250310	122900	9730125	1888	1888	1888	1888	0
406	20250310	122800	9730125	1888	1888	1888	1888	0
407	20250310	122700	9730125	1888	1888	1888	1888	0
408	20250310	122600	9730125	1888	1888	1888	1888	0
409	20250310	122500	9730125	1888	1888	1888	1888	0
410	20250310	122400	9730125	1888	1888	1888	1888	0
411	20250310	122300	9730125	1888	1888	1888	1888	0
412	20250310	122200	9730125	1888	1888	1888	1888	0
413	20250310	122100	9730125	1888	1888	1888	1888	1000
414	20250310	122000	7842125	1899	1899	1899	1899	0
415	20250310	121900	7842125	1899	1899	1899	1899	0
416	20250310	121800	7842125	1899	1899	1899	1899	0
417	20250310	121700	7842125	1899	1899	1899	1899	0
418	20250310	121600	7842125	1899	1899	1899	1899	37
419	20250310	121500	7771862	1888	1888	1888	1888	0
420	20250310	121400	7771862	1888	1888	1888	1888	0
421	20250310	121300	7771862	1888	1889	1889	1888	72
422	20250310	121200	7635925	1899	1899	1899	1899	0
423	20250310	121100	7635925	1899	1899	1899	1899	0
424	20250310	121000	7635925	1899	1899	1899	1899	0
425	20250310	120900	7635925	1899	1899	1899	1899	0
426	20250310	120800	7635925	1899	1899	1899	1899	0
427	20250310	120700	7635925	1899	1899	1899	1899	1
428	20250310	120600	7634026	1888	1888	1888	1888	0
429	20250310	120500	7634026	1888	1888	1888	1888	101
430	20250310	120400	7443338	1887	1887	1887	1887	0
431	20250310	120300	7443338	1887	1887	1887	1887	0
432	20250310	120200	7443338	1887	1887	1887	1887	0
433	20250310	120100	7443338	1887	1887	1887	1887	21
434	20250310	120000	7403711	1887	1887	1887	1887	0
435	20250310	115900	7403711	1887	1887	1887	1887	0
436	20250310	115800	7403711	1887	1887	1887	1887	0
437	20250310	115700	7403711	1887	1887	1887	1887	0
438	20250310	115600	7403711	1887	1899	1899	1887	301
439	20250310	115500	6835712	1887	1900	1900	1887	564
440	20250310	115400	5764291	1900	1900	1900	1900	0
441	20250310	115300	5764291	1900	1900	1900	1900	0
442	20250310	115200	5764291	1900	1900	1900	1900	0
443	20250310	115100	5764291	1900	1900	1900	1900	1
444	20250310	115000	5762391	1900	1900	1900	1900	0
445	20250310	114900	5762391	1900	1900	1900	1900	0
446	20250310	114800	5762391	1900	1900	1900	1900	0
447	20250310	114700	5762391	1900	1900	1900	1900	0
448	20250310	114600	5762391	1900	1900	1900	1900	0
449	20250310	114500	5762391	1900	1900	1900	1900	0
450	20250310	114400	5762391	1900	1900	1900	1900	0
451	20250310	114300	5762391	1900	1900	1900	1900	0
452	20250310	114200	5762391	1900	1900	1900	1900	0
453	20250310	114100	5762391	1900	1900	1900	1900	0
454	20250310	114000	5762391	1900	1900	1900	1900	1
455	20250310	113900	5760491	1900	1900	1900	1900	100
456	20250310	113800	5570491	1900	1900	1900	1900	0
457	20250310	113700	5570491	1900	1900	1900	1900	0
458	20250310	113600	5570491	1900	1900	1900	1900	0
459	20250310	113500	5570491	1900	1900	1900	1900	0
460	20250310	113400	5570491	1900	1900	1900	1900	0
461	20250310	113300	5570491	1900	1900	1900	1900	0
462	20250310	113200	5570491	1900	1900	1900	1900	0
463	20250310	113100	5570491	1900	1900	1900	1900	0
464	20250310	113000	5570491	1900	1900	1900	1900	0
465	20250310	112900	5570491	1900	1900	1900	1900	0
466	20250310	112800	5570491	1900	1900	1900	1900	0
467	20250310	112700	5570491	1900	1900	1900	1900	0
468	20250310	112600	5570491	1900	1900	1900	1900	0
469	20250310	112500	5570491	1900	1900	1900	1900	0
470	20250310	112400	5570491	1900	1900	1900	1900	0
471	20250310	112300	5570491	1900	1900	1900	1900	6
472	20250310	112200	5559091	1900	1900	1900	1900	0
473	20250310	112100	5559091	1900	1893	1900	1893	263
474	20250310	112000	5060468	1880	1880	1880	1880	0
475	20250310	111900	5060468	1880	1880	1880	1880	0
476	20250310	111800	5060468	1880	1880	1880	1880	0
477	20250310	111700	5060468	1880	1893	1893	1880	18
478	20250310	111600	5026610	1893	1893	1893	1893	0
479	20250310	111500	5026610	1893	1893	1893	1893	2
480	20250310	111400	5022824	1893	1893	1893	1893	3
481	20250310	111300	5017145	1881	1881	1881	1881	0
482	20250310	111200	5017145	1881	1881	1881	1881	1
483	20250310	111100	5015264	1880	1880	1880	1880	0
484	20250310	111000	5015264	1880	1880	1880	1880	0
485	20250310	110900	5015264	1880	1880	1880	1880	0
486	20250310	110800	5015264	1880	1880	1880	1880	0
487	20250310	110700	5015264	1880	1880	1880	1880	0
488	20250310	110600	5015264	1880	1880	1880	1880	0
489	20250310	110500	5015264	1880	1880	1880	1880	0
490	20250310	110400	5015264	1880	1880	1880	1880	0
491	20250310	110300	5015264	1880	1880	1880	1880	0
492	20250310	110200	5015264	1880	1880	1880	1880	0
493	20250310	110100	5015264	1880	1880	1880	1880	500
494	20250310	110000	4075264	1880	1880	1880	1880	0
495	20250310	105900	4075264	1880	1880	1880	1880	0
496	20250310	105800	4075264	1880	1880	1880	1880	0
497	20250310	105700	4075264	1880	1880	1880	1880	0
498	20250310	105600	4075264	1880	1880	1880	1880	0
499	20250310	105500	4075264	1880	1880	1880	1880	0
500	20250310	105400	4075264	1880	1880	1880	1880	4
501	20250310	105300	4067744	1889	1889	1889	1889	0
502	20250310	105200	4067744	1889	1889	1889	1889	0
503	20250310	105100	4067744	1889	1889	1889	1889	0
504	20250310	105000	4067744	1889	1889	1889	1889	0
505	20250310	104900	4067744	1889	1889	1889	1889	0
506	20250310	104800	4067744	1889	1889	1889	1889	0
507	20250310	104700	4067744	1889	1889	1889	1889	0
508	20250310	104600	4067744	1889	1889	1889	1889	0
509	20250310	104500	4067744	1889	1889	1889	1889	0
510	20250310	104400	4067744	1889	1889	1889	1889	0
511	20250310	104300	4067744	1889	1889	1889	1889	0
512	20250310	104200	4067744	1889	1889	1889	1889	0
513	20250310	104100	4067744	1889	1889	1889	1889	1
514	20250310	104000	4065855	1889	1889	1889	1889	1
515	20250310	103900	4063966	1889	1889	1889	1889	0
516	20250310	103800	4063966	1889	1889	1889	1889	0
517	20250310	103700	4063966	1889	1889	1889	1889	31
518	20250310	103600	4005407	1893	1893	1893	1893	0
519	20250310	103500	4005407	1893	1890	1893	1890	550
520	20250310	103400	2965373	1890	1890	1890	1890	0
521	20250310	103300	2965373	1890	1890	1890	1890	0
522	20250310	103200	2965373	1890	1890	1890	1890	1
523	20250310	103100	2963483	1890	1890	1890	1890	26
524	20250310	103000	2914343	1890	1890	1890	1890	1
525	20250310	102900	2912453	1890	1890	1890	1890	0
526	20250310	102800	2912453	1890	1890	1890	1890	0
527	20250310	102700	2912453	1890	1890	1890	1890	0
528	20250310	102600	2912453	1890	1890	1890	1890	0
529	20250310	102500	2912453	1890	1890	1890	1890	0
530	20250310	102400	2912453	1890	1890	1890	1890	100
531	20250310	102300	2723453	1893	1893	1893	1893	1
532	20250310	102200	2721560	1891	1891	1891	1891	100
533	20250310	102100	2532460	1891	1891	1891	1891	0
534	20250310	102000	2532460	1891	1891	1891	1891	2
535	20250310	101900	2528678	1880	1880	1880	1880	0
536	20250310	101800	2528678	1880	1880	1880	1880	0
537	20250310	101700	2528678	1880	1880	1880	1880	0
538	20250310	101600	2528678	1880	1880	1880	1880	0
539	20250310	101500	2528678	1880	1880	1880	1880	0
540	20250310	101400	2528678	1880	1880	1880	1880	0
541	20250310	101300	2528678	1880	1880	1880	1880	8
542	20250310	101200	2513638	1891	1891	1891	1891	0
543	20250310	101100	2513638	1891	1891	1891	1891	0
544	20250310	101000	2513638	1891	1891	1891	1891	0
545	20250310	100900	2513638	1891	1891	1891	1891	0
546	20250310	100800	2513638	1891	1891	1891	1891	0
547	20250310	100700	2513638	1891	1891	1891	1891	1
548	20250310	100600	2511747	1891	1891	1891	1891	1
549	20250310	100500	2509856	1891	1891	1891	1891	1
550	20250310	100400	2507965	1880	1880	1880	1880	0
551	20250310	100300	2507965	1880	1880	1880	1880	0
552	20250310	100200	2507965	1880	1880	1880	1880	0
553	20250310	100100	2507965	1880	1880	1880	1880	500
554	20250310	100000	1567965	1891	1891	1891	1891	0
555	20250310	095900	1567965	1891	1891	1891	1891	0
556	20250310	095800	1567965	1891	1891	1891	1891	0
557	20250310	095700	1567965	1891	1891	1891	1891	0
558	20250310	095600	1567965	1891	1891	1891	1891	0
559	20250310	095500	1567965	1891	1891	1891	1891	0
560	20250310	095400	1567965	1891	1891	1891	1891	0
561	20250310	095300	1567965	1891	1891	1891	1891	0
562	20250310	095200	1567965	1891	1891	1891	1891	0
563	20250310	095100	1567965	1891	1890	1891	1890	9
564	20250310	095000	1550947	1890	1890	1890	1890	0
565	20250310	094900	1550947	1890	1890	1890	1890	0
566	20250310	094800	1550947	1890	1890	1890	1890	0
567	20250310	094700	1550947	1890	1890	1890	1890	2
568	20250310	094600	1547167	1890	1890	1890	1890	30
569	20250310	094500	1490467	1891	1891	1891	1891	0
570	20250310	094400	1490467	1891	1891	1891	1891	0
571	20250310	094300	1490467	1891	1880	1891	1878	288
572	20250310	094200	948615	1893	1892	1893	1892	54
573	20250310	094100	846399	1892	1892	1892	1892	0
574	20250310	094000	846399	1892	1892	1892	1892	0
575	20250310	093900	846399	1892	1891	1892	1891	27
576	20250310	093800	795316	1880	1886	1886	1880	6
577	20250310	093700	784006	1893	1893	1893	1893	0
578	20250310	093600	784006	1893	1892	1893	1892	60
579	20250310	093500	670476	1885	1885	1885	1885	0
580	20250310	093400	670476	1885	1885	1885	1885	0
581	20250310	093300	670476	1885	1885	1885	1885	0
582	20250310	093200	670476	1885	1885	1885	1885	0
583	20250310	093100	670476	1885	1885	1885	1885	0
584	20250310	093000	670476	1885	1885	1885	1885	0
585	20250310	092900	670476	1885	1885	1885	1885	0
586	20250310	092800	670476	1885	1885	1885	1885	20
587	20250310	092700	632776	1878	1878	1878	1878	0
588	20250310	092600	632776	1878	1878	1878	1878	0
589	20250310	092500	632776	1878	1878	1878	1878	0
590	20250310	092400	632776	1878	1878	1878	1878	0
591	20250310	092300	632776	1878	1878	1878	1878	0
592	20250310	092200	632776	1878	1878	1878	1878	0
593	20250310	092100	632776	1878	1878	1878	1878	0
594	20250310	092000	632776	1878	1878	1878	1878	0
595	20250310	091900	632776	1878	1878	1878	1878	0
596	20250310	091800	632776	1878	1878	1878	1878	0
597	20250310	091700	632776	1878	1878	1878	1878	0
598	20250310	091600	632776	1878	1878	1878	1878	0
599	20250310	091500	632776	1878	1878	1878	1878	0
600	20250310	091400	632776	1878	1878	1878	1878	0
601	20250310	091300	632776	1878	1878	1878	1878	0
602	20250310	091200	632776	1878	1878	1878	1878	0
603	20250310	091100	632776	1878	1878	1878	1878	0
604	20250310	091000	632776	1878	1878	1878	1878	0
605	20250310	090900	632776	1878	1878	1878	1878	0
606	20250310	090800	632776	1878	1878	1878	1878	0
607	20250310	090700	632776	1878	1878	1878	1878	0
608	20250310	090600	632776	1878	1878	1878	1878	0
609	20250310	090500	632776	1878	1878	1878	1878	0
610	20250310	090400	632776	1878	1878	1878	1878	0
611	20250310	090300	632776	1878	1878	1878	1878	0
612	20250310	090200	632776	1878	1878	1878	1878	1
613	20250310	090100	630898	1880	1880	1880	1880	173
614	20250310	090000	305658	1880	1887	1887	1880	162