KissMeData/026910/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	191300	6342550	1914	1914	1914	1914	100
3	20250320	191200	6342550	1914	1914	1914	1914	0
4	20250320	191100	6342550	1914	1914	1914	1914	0
5	20250320	191000	6342550	1914	1914	1914	1914	0
6	20250320	190900	6342550	1914	1914	1914	1914	0
7	20250320	190800	6342550	1914	1914	1914	1914	0
8	20250320	190700	6342550	1914	1914	1914	1914	0
9	20250320	190600	6342550	1914	1914	1914	1914	0
10	20250320	190500	6342550	1914	1914	1914	1914	0
11	20250320	190400	6342550	1914	1914	1914	1914	0
12	20250320	190300	6342550	1914	1914	1914	1914	0
13	20250320	190200	6342550	1914	1914	1914	1914	0
14	20250320	190100	6342550	1914	1914	1914	1914	0
15	20250320	190000	6342550	1914	1914	1914	1914	0
16	20250320	185900	6342550	1914	1914	1914	1914	0
17	20250320	185800	6342550	1914	1914	1914	1914	0
18	20250320	185700	6342550	1914	1914	1914	1914	0
19	20250320	185600	6342550	1914	1914	1914	1914	0
20	20250320	185500	6342550	1914	1914	1914	1914	0
21	20250320	185400	6342550	1914	1914	1914	1914	0
22	20250320	185300	6342550	1914	1914	1914	1914	0
23	20250320	185200	6342550	1914	1914	1914	1914	0
24	20250320	185100	6342550	1914	1914	1914	1914	0
25	20250320	185000	6342550	1914	1914	1914	1914	0
26	20250320	184900	6342550	1914	1914	1914	1914	0
27	20250320	184800	6342550	1914	1914	1914	1914	0
28	20250320	184700	6342550	1914	1914	1914	1914	0
29	20250320	184600	6342550	1914	1914	1914	1914	0
30	20250320	184500	6342550	1914	1914	1914	1914	0
31	20250320	184400	6342550	1914	1914	1914	1914	0
32	20250320	184300	6342550	1914	1914	1914	1914	100
33	20250320	184200	6342550	1914	1914	1914	1914	0
34	20250320	184100	6342550	1914	1914	1914	1914	0
35	20250320	184000	6342550	1914	1914	1914	1914	0
36	20250320	183900	6342550	1914	1914	1914	1914	0
37	20250320	183800	6342550	1914	1914	1914	1914	0
38	20250320	183700	6342550	1914	1914	1914	1914	0
39	20250320	183600	6342550	1914	1914	1914	1914	0
40	20250320	183500	6342550	1914	1914	1914	1914	0
41	20250320	183400	6342550	1914	1914	1914	1914	0
42	20250320	183300	6342550	1914	1914	1914	1914	0
43	20250320	183200	6342550	1914	1914	1914	1914	0
44	20250320	183100	6342550	1914	1914	1914	1914	0
45	20250320	183000	6342550	1914	1914	1914	1914	0
46	20250320	182900	6342550	1914	1914	1914	1914	0
47	20250320	182800	6342550	1914	1914	1914	1914	0
48	20250320	182700	6342550	1914	1914	1914	1914	0
49	20250320	182600	6342550	1914	1914	1914	1914	0
50	20250320	182500	6342550	1914	1914	1914	1914	0
51	20250320	182400	6342550	1914	1914	1914	1914	0
52	20250320	182300	6342550	1914	1914	1914	1914	0
53	20250320	182200	6342550	1914	1914	1914	1914	0
54	20250320	182100	6342550	1914	1914	1914	1914	0
55	20250320	182000	6342550	1914	1914	1914	1914	0
56	20250320	181900	6342550	1914	1914	1914	1914	0
57	20250320	181800	6342550	1914	1914	1914	1914	0
58	20250320	181700	6342550	1914	1914	1914	1914	0
59	20250320	181600	6342550	1914	1914	1914	1914	0
60	20250320	181500	6342550	1914	1914	1914	1914	0
61	20250320	181400	6342550	1914	1914	1914	1914	0
62	20250320	181300	6342550	1914	1914	1914	1914	100
63	20250320	181200	6342550	1914	1914	1914	1914	0
64	20250320	181100	6342550	1914	1914	1914	1914	0
65	20250320	181000	6342550	1914	1914	1914	1914	0
66	20250320	180900	6342550	1914	1914	1914	1914	0
67	20250320	180800	6342550	1914	1914	1914	1914	0
68	20250320	180700	6342550	1914	1914	1914	1914	0
69	20250320	180600	6342550	1914	1914	1914	1914	0
70	20250320	180500	6342550	1914	1914	1914	1914	0
71	20250320	180400	6342550	1914	1914	1914	1914	0
72	20250320	180300	6342550	1914	1914	1914	1914	0
73	20250320	180200	6342550	1914	1914	1914	1914	0
74	20250320	180100	6342550	1914	1914	1914	1914	0
75	20250320	180000	6342550	1914	1914	1914	1914	0
76	20250320	175900	6342550	1914	1914	1914	1914	0
77	20250320	175800	6342550	1914	1914	1914	1914	0
78	20250320	175700	6342550	1914	1914	1914	1914	0
79	20250320	175600	6342550	1914	1914	1914	1914	0
80	20250320	175500	6342550	1914	1914	1914	1914	0
81	20250320	175400	6342550	1914	1914	1914	1914	0
82	20250320	175300	6342550	1914	1914	1914	1914	0
83	20250320	175200	6342550	1914	1914	1914	1914	0
84	20250320	175100	6342550	1914	1914	1914	1914	0
85	20250320	175000	6342550	1914	1914	1914	1914	0
86	20250320	174900	6342550	1914	1914	1914	1914	0
87	20250320	174800	6342550	1914	1914	1914	1914	0
88	20250320	174700	6342550	1914	1914	1914	1914	0
89	20250320	174600	6342550	1914	1914	1914	1914	0
90	20250320	174500	6342550	1914	1914	1914	1914	0
91	20250320	174400	6342550	1914	1914	1914	1914	0
92	20250320	174300	6342550	1914	1914	1914	1914	100
93	20250320	174200	6342550	1914	1914	1914	1914	0
94	20250320	174100	6342550	1914	1914	1914	1914	0
95	20250320	174000	6342550	1914	1914	1914	1914	0
96	20250320	173900	6342550	1914	1914	1914	1914	0
97	20250320	173800	6342550	1914	1914	1914	1914	0
98	20250320	173700	6342550	1914	1914	1914	1914	0
99	20250320	173600	6342550	1914	1914	1914	1914	0
100	20250320	173500	6342550	1914	1914	1914	1914	0
101	20250320	173400	6342550	1914	1914	1914	1914	0
102	20250320	173300	6342550	1914	1914	1914	1914	0
103	20250320	173200	6342550	1914	1914	1914	1914	0
104	20250320	173100	6342550	1914	1914	1914	1914	0
105	20250320	173000	6342550	1914	1914	1914	1914	0
106	20250320	172900	6342550	1914	1914	1914	1914	0
107	20250320	172800	6342550	1914	1914	1914	1914	0
108	20250320	172700	6342550	1914	1914	1914	1914	0
109	20250320	172600	6342550	1914	1914	1914	1914	0
110	20250320	172500	6342550	1914	1914	1914	1914	0
111	20250320	172400	6342550	1914	1914	1914	1914	0
112	20250320	172300	6342550	1914	1914	1914	1914	0
113	20250320	172200	6342550	1914	1914	1914	1914	0
114	20250320	172100	6342550	1914	1914	1914	1914	0
115	20250320	172000	6342550	1914	1914	1914	1914	0
116	20250320	171900	6342550	1914	1914	1914	1914	0
117	20250320	171800	6342550	1914	1914	1914	1914	0
118	20250320	171700	6342550	1914	1914	1914	1914	0
119	20250320	171600	6342550	1914	1914	1914	1914	0
120	20250320	171500	6342550	1914	1914	1914	1914	0
121	20250320	171400	6342550	1914	1914	1914	1914	0
122	20250320	171300	6342550	1914	1914	1914	1914	100
123	20250320	171200	6342550	1914	1914	1914	1914	0
124	20250320	171100	6342550	1914	1914	1914	1914	0
125	20250320	171000	6342550	1914	1914	1914	1914	0
126	20250320	170900	6342550	1914	1914	1914	1914	0
127	20250320	170800	6342550	1914	1914	1914	1914	0
128	20250320	170700	6342550	1914	1914	1914	1914	0
129	20250320	170600	6342550	1914	1914	1914	1914	0
130	20250320	170500	6342550	1914	1914	1914	1914	0
131	20250320	170400	6342550	1914	1914	1914	1914	0
132	20250320	170300	6342550	1914	1914	1914	1914	0
133	20250320	170200	6342550	1914	1914	1914	1914	0
134	20250320	170100	6342550	1914	1914	1914	1914	0
135	20250320	170000	6342550	1914	1914	1914	1914	0
136	20250320	165900	6342550	1914	1914	1914	1914	0
137	20250320	165800	6342550	1914	1914	1914	1914	0
138	20250320	165700	6342550	1914	1914	1914	1914	0
139	20250320	165600	6342550	1914	1914	1914	1914	0
140	20250320	165500	6342550	1914	1914	1914	1914	0
141	20250320	165400	6342550	1914	1914	1914	1914	0
142	20250320	165300	6342550	1914	1914	1914	1914	0
143	20250320	165200	6342550	1914	1914	1914	1914	0
144	20250320	165100	6342550	1914	1914	1914	1914	0
145	20250320	165000	6342550	1914	1914	1914	1914	0
146	20250320	164900	6342550	1914	1914	1914	1914	0
147	20250320	164800	6342550	1914	1914	1914	1914	0
148	20250320	164700	6342550	1914	1914	1914	1914	0
149	20250320	164600	6342550	1914	1914	1914	1914	0
150	20250320	164500	6342550	1914	1914	1914	1914	0
151	20250320	164400	6342550	1914	1914	1914	1914	0
152	20250320	164300	6342550	1914	1914	1914	1914	100
153	20250320	164200	6342550	1914	1914	1914	1914	0
154	20250320	164100	6342550	1914	1914	1914	1914	0
155	20250320	164000	6342550	1914	1914	1914	1914	0
156	20250320	163900	6342550	1914	1914	1914	1914	0
157	20250320	163800	6342550	1914	1914	1914	1914	0
158	20250320	163700	6342550	1914	1914	1914	1914	0
159	20250320	163600	6342550	1914	1914	1914	1914	0
160	20250320	163500	6342550	1914	1914	1914	1914	0
161	20250320	163400	6342550	1914	1914	1914	1914	0
162	20250320	163300	6342550	1914	1914	1914	1914	0
163	20250320	163200	6342550	1914	1914	1914	1914	0
164	20250320	163100	6342550	1914	1914	1914	1914	0
165	20250320	163000	6342550	1914	1914	1914	1914	0
166	20250320	162900	6342550	1914	1914	1914	1914	0
167	20250320	162800	6342550	1914	1914	1914	1914	0
168	20250320	162700	6342550	1914	1914	1914	1914	0
169	20250320	162600	6342550	1914	1914	1914	1914	0
170	20250320	162500	6342550	1914	1914	1914	1914	0
171	20250320	162400	6342550	1914	1914	1914	1914	0
172	20250320	162300	6342550	1914	1914	1914	1914	0
173	20250320	162200	6342550	1914	1914	1914	1914	0
174	20250320	162100	6342550	1914	1914	1914	1914	0
175	20250320	162000	6342550	1914	1914	1914	1914	0
176	20250320	161900	6342550	1914	1914	1914	1914	0
177	20250320	161800	6342550	1914	1914	1914	1914	0
178	20250320	161700	6342550	1914	1914	1914	1914	0
179	20250320	161600	6342550	1914	1914	1914	1914	0
180	20250320	161500	6342550	1914	1914	1914	1914	0
181	20250320	161400	6342550	1914	1914	1914	1914	0
182	20250320	161300	6342550	1914	1914	1914	1914	100
183	20250320	161200	6342550	1914	1914	1914	1914	0
184	20250320	161100	6342550	1914	1914	1914	1914	0
185	20250320	161000	6342550	1914	1914	1914	1914	0
186	20250320	160900	6342550	1914	1914	1914	1914	0
187	20250320	160800	6342550	1914	1914	1914	1914	0
188	20250320	160700	6342550	1914	1914	1914	1914	0
189	20250320	160600	6342550	1914	1914	1914	1914	0
190	20250320	160500	6342550	1914	1914	1914	1914	0
191	20250320	160400	6342550	1914	1914	1914	1914	0
192	20250320	160300	6342550	1914	1914	1914	1914	0
193	20250320	160200	6342550	1914	1914	1914	1914	0
194	20250320	160100	6342550	1914	1914	1914	1914	0
195	20250320	160000	6342550	1914	1914	1914	1914	0
196	20250320	155900	6342550	1914	1914	1914	1914	0
197	20250320	155800	6342550	1914	1914	1914	1914	0
198	20250320	155700	6342550	1914	1914	1914	1914	0
199	20250320	155600	6342550	1914	1914	1914	1914	0
200	20250320	155500	6342550	1914	1914	1914	1914	0
201	20250320	155400	6342550	1914	1914	1914	1914	0
202	20250320	155300	6342550	1914	1914	1914	1914	0
203	20250320	155200	6342550	1914	1914	1914	1914	0
204	20250320	155100	6342550	1914	1914	1914	1914	0
205	20250320	155000	6342550	1914	1914	1914	1914	0
206	20250320	154900	6342550	1914	1914	1914	1914	0
207	20250320	154800	6342550	1914	1914	1914	1914	0
208	20250320	154700	6342550	1914	1914	1914	1914	0
209	20250320	154600	6342550	1914	1914	1914	1914	0
210	20250320	154500	6342550	1914	1914	1914	1914	0
211	20250320	154400	6342550	1914	1914	1914	1914	0
212	20250320	154300	6342550	1914	1914	1914	1914	100
213	20250320	154200	6342550	1914	1914	1914	1914	0
214	20250320	154100	6342550	1914	1914	1914	1914	0
215	20250320	154000	6342550	1914	1914	1914	1914	0
216	20250320	153900	6342550	1914	1914	1914	1914	0
217	20250320	153800	6342550	1914	1914	1914	1914	0
218	20250320	153700	6342550	1914	1914	1914	1914	0
219	20250320	153600	6342550	1914	1914	1914	1914	0
220	20250320	153500	6342550	1914	1914	1914	1914	0
221	20250320	153400	6342550	1914	1914	1914	1914	0
222	20250320	153300	6342550	1914	1914	1914	1914	0
223	20250320	153200	6342550	1914	1914	1914	1914	0
224	20250320	153100	6342550	1914	1914	1914	1914	0
225	20250320	153000	6342550	1914	1914	1914	1914	100
226	20250320	152900	6151150	1915	1915	1915	1915	0
227	20250320	152800	6151150	1915	1915	1915	1915	0
228	20250320	152700	6151150	1915	1915	1915	1915	0
229	20250320	152600	6151150	1915	1915	1915	1915	0
230	20250320	152500	6151150	1915	1915	1915	1915	0
231	20250320	152400	6151150	1915	1915	1915	1915	0
232	20250320	152300	6151150	1915	1915	1915	1915	0
233	20250320	152200	6151150	1915	1915	1915	1915	0
234	20250320	152100	6151150	1915	1915	1915	1915	0
235	20250320	152000	6151150	1915	1915	1915	1915	0
236	20250320	151900	6151150	1915	1915	1915	1915	0
237	20250320	151800	6151150	1915	1915	1915	1915	10
238	20250320	151700	6132000	1915	1915	1915	1915	0
239	20250320	151600	6132000	1915	1915	1915	1915	0
240	20250320	151500	6132000	1915	1915	1915	1915	0
241	20250320	151400	6132000	1915	1915	1915	1915	0
242	20250320	151300	6132000	1915	1915	1915	1915	0
243	20250320	151200	6132000	1915	1915	1915	1915	0
244	20250320	151100	6132000	1915	1905	1915	1905	700
245	20250320	151000	4798490	1916	1916	1916	1916	0
246	20250320	150900	4798490	1916	1916	1916	1916	0
247	20250320	150800	4798490	1916	1916	1916	1916	0
248	20250320	150700	4798490	1916	1916	1916	1916	0
249	20250320	150600	4798490	1916	1916	1916	1916	0
250	20250320	150500	4798490	1916	1916	1916	1916	0
251	20250320	150400	4798490	1916	1916	1916	1916	0
252	20250320	150300	4798490	1916	1916	1916	1916	0
253	20250320	150200	4798490	1916	1916	1916	1916	0
254	20250320	150100	4798490	1916	1916	1916	1916	0
255	20250320	150000	4798490	1916	1916	1916	1916	0
256	20250320	145900	4798490	1916	1916	1916	1916	0
257	20250320	145800	4798490	1916	1916	1916	1916	0
258	20250320	145700	4798490	1916	1916	1916	1916	0
259	20250320	145600	4798490	1916	1916	1916	1916	0
260	20250320	145500	4798490	1916	1916	1916	1916	0
261	20250320	145400	4798490	1916	1916	1916	1916	0
262	20250320	145300	4798490	1916	1916	1916	1916	0
263	20250320	145200	4798490	1916	1916	1916	1916	0
264	20250320	145100	4798490	1916	1916	1916	1916	0
265	20250320	145000	4798490	1916	1916	1916	1916	0
266	20250320	144900	4798490	1916	1916	1916	1916	0
267	20250320	144800	4798490	1916	1916	1916	1916	0
268	20250320	144700	4798490	1916	1916	1916	1916	0
269	20250320	144600	4798490	1916	1916	1916	1916	0
270	20250320	144500	4798490	1916	1916	1916	1916	0
271	20250320	144400	4798490	1916	1916	1916	1916	0
272	20250320	144300	4798490	1916	1916	1916	1916	0
273	20250320	144200	4798490	1916	1916	1916	1916	0
274	20250320	144100	4798490	1916	1916	1916	1916	0
275	20250320	144000	4798490	1916	1916	1916	1916	0
276	20250320	143900	4798490	1916	1916	1916	1916	0
277	20250320	143800	4798490	1916	1916	1916	1916	0
278	20250320	143700	4798490	1916	1916	1916	1916	0
279	20250320	143600	4798490	1916	1916	1916	1916	0
280	20250320	143500	4798490	1916	1916	1916	1916	0
281	20250320	143400	4798490	1916	1916	1916	1916	0
282	20250320	143300	4798490	1916	1916	1916	1916	0
283	20250320	143200	4798490	1916	1916	1916	1916	0
284	20250320	143100	4798490	1916	1916	1916	1916	0
285	20250320	143000	4798490	1916	1916	1916	1916	0
286	20250320	142900	4798490	1916	1916	1916	1916	0
287	20250320	142800	4798490	1916	1916	1916	1916	0
288	20250320	142700	4798490	1916	1916	1916	1916	0
289	20250320	142600	4798490	1916	1916	1916	1916	0
290	20250320	142500	4798490	1916	1916	1916	1916	0
291	20250320	142400	4798490	1916	1916	1916	1916	0
292	20250320	142300	4798490	1916	1916	1916	1916	0
293	20250320	142200	4798490	1916	1916	1916	1916	0
294	20250320	142100	4798490	1916	1916	1916	1916	0
295	20250320	142000	4798490	1916	1916	1916	1916	0
296	20250320	141900	4798490	1916	1916	1916	1916	0
297	20250320	141800	4798490	1916	1916	1916	1916	0
298	20250320	141700	4798490	1916	1916	1916	1916	0
299	20250320	141600	4798490	1916	1916	1916	1916	0
300	20250320	141500	4798490	1916	1916	1916	1916	0
301	20250320	141400	4798490	1916	1916	1916	1916	0
302	20250320	141300	4798490	1916	1916	1916	1916	0
303	20250320	141200	4798490	1916	1916	1916	1916	0
304	20250320	141100	4798490	1916	1916	1916	1916	0
305	20250320	141000	4798490	1916	1916	1916	1916	0
306	20250320	140900	4798490	1916	1916	1916	1916	0
307	20250320	140800	4798490	1916	1916	1916	1916	0
308	20250320	140700	4798490	1916	1916	1916	1916	0
309	20250320	140600	4798490	1916	1916	1916	1916	0
310	20250320	140500	4798490	1916	1916	1916	1916	0
311	20250320	140400	4798490	1916	1916	1916	1916	0
312	20250320	140300	4798490	1916	1916	1916	1916	0
313	20250320	140200	4798490	1916	1916	1916	1916	0
314	20250320	140100	4798490	1916	1916	1916	1916	0
315	20250320	140000	4798490	1916	1916	1916	1916	0
316	20250320	135900	4798490	1916	1916	1916	1916	0
317	20250320	135800	4798490	1916	1916	1916	1916	0
318	20250320	135700	4798490	1916	1916	1916	1916	0
319	20250320	135600	4798490	1916	1916	1916	1916	0
320	20250320	135500	4798490	1916	1916	1916	1916	50
321	20250320	135400	4702690	1916	1916	1916	1916	0
322	20250320	135300	4702690	1916	1916	1916	1916	0
323	20250320	135200	4702690	1916	1916	1916	1916	0
324	20250320	135100	4702690	1916	1916	1916	1916	0
325	20250320	135000	4702690	1916	1916	1916	1916	0
326	20250320	134900	4702690	1916	1916	1916	1916	0
327	20250320	134800	4702690	1916	1916	1916	1916	0
328	20250320	134700	4702690	1916	1916	1916	1916	0
329	20250320	134600	4702690	1916	1916	1916	1916	0
330	20250320	134500	4702690	1916	1916	1916	1916	0
331	20250320	134400	4702690	1916	1916	1916	1916	0
332	20250320	134300	4702690	1916	1916	1916	1916	0
333	20250320	134200	4702690	1916	1916	1916	1916	0
334	20250320	134100	4702690	1916	1916	1916	1916	0
335	20250320	134000	4702690	1916	1916	1916	1916	0
336	20250320	133900	4702690	1916	1916	1916	1916	0
337	20250320	133800	4702690	1916	1916	1916	1916	0
338	20250320	133700	4702690	1916	1916	1916	1916	0
339	20250320	133600	4702690	1916	1916	1916	1916	0
340	20250320	133500	4702690	1916	1916	1916	1916	0
341	20250320	133400	4702690	1916	1916	1916	1916	0
342	20250320	133300	4702690	1916	1916	1916	1916	0
343	20250320	133200	4702690	1916	1916	1916	1916	0
344	20250320	133100	4702690	1916	1916	1916	1916	17
345	20250320	133000	4670118	1916	1916	1916	1916	0
346	20250320	132900	4670118	1916	1916	1916	1916	0
347	20250320	132800	4670118	1916	1916	1916	1916	0
348	20250320	132700	4670118	1916	1916	1916	1916	0
349	20250320	132600	4670118	1916	1916	1916	1916	0
350	20250320	132500	4670118	1916	1916	1916	1916	0
351	20250320	132400	4670118	1916	1916	1916	1916	0
352	20250320	132300	4670118	1916	1916	1916	1916	0
353	20250320	132200	4670118	1916	1916	1916	1916	0
354	20250320	132100	4670118	1916	1916	1916	1916	0
355	20250320	132000	4670118	1916	1916	1916	1916	0
356	20250320	131900	4670118	1916	1916	1916	1916	0
357	20250320	131800	4670118	1916	1916	1916	1916	0
358	20250320	131700	4670118	1916	1916	1916	1916	0
359	20250320	131600	4670118	1916	1916	1916	1916	0
360	20250320	131500	4670118	1916	1916	1916	1916	0
361	20250320	131400	4670118	1916	1916	1916	1916	0
362	20250320	131300	4670118	1916	1916	1916	1916	0
363	20250320	131200	4670118	1916	1916	1916	1916	0
364	20250320	131100	4670118	1916	1916	1916	1916	0
365	20250320	131000	4670118	1916	1916	1916	1916	0
366	20250320	130900	4670118	1916	1916	1916	1916	0
367	20250320	130800	4670118	1916	1915	1916	1915	5
368	20250320	130700	4660540	1916	1916	1916	1916	0
369	20250320	130600	4660540	1916	1916	1916	1916	0
370	20250320	130500	4660540	1916	1916	1916	1916	0
371	20250320	130400	4660540	1916	1916	1916	1916	0
372	20250320	130300	4660540	1916	1916	1916	1916	0
373	20250320	130200	4660540	1916	1916	1916	1916	0
374	20250320	130100	4660540	1916	1916	1916	1916	0
375	20250320	130000	4660540	1916	1916	1916	1916	0
376	20250320	125900	4660540	1916	1916	1916	1916	0
377	20250320	125800	4660540	1916	1916	1916	1916	0
378	20250320	125700	4660540	1916	1916	1916	1916	0
379	20250320	125600	4660540	1916	1916	1916	1916	0
380	20250320	125500	4660540	1916	1916	1916	1916	0
381	20250320	125400	4660540	1916	1916	1916	1916	0
382	20250320	125300	4660540	1916	1916	1916	1916	0
383	20250320	125200	4660540	1916	1916	1916	1916	0
384	20250320	125100	4660540	1916	1916	1916	1916	0
385	20250320	125000	4660540	1916	1916	1916	1916	0
386	20250320	124900	4660540	1916	1916	1916	1916	0
387	20250320	124800	4660540	1916	1916	1916	1916	0
388	20250320	124700	4660540	1916	1906	1916	1906	101
389	20250320	124600	4467169	1900	1900	1900	1900	0
390	20250320	124500	4467169	1900	1900	1900	1900	0
391	20250320	124400	4467169	1900	1900	1900	1900	0
392	20250320	124300	4467169	1900	1900	1900	1900	0
393	20250320	124200	4467169	1900	1900	1900	1900	0
394	20250320	124100	4467169	1900	1900	1900	1900	0
395	20250320	124000	4467169	1900	1900	1900	1900	0
396	20250320	123900	4467169	1900	1900	1900	1900	0
397	20250320	123800	4467169	1900	1900	1900	1900	0
398	20250320	123700	4467169	1900	1900	1900	1900	0
399	20250320	123600	4467169	1900	1900	1900	1900	0
400	20250320	123500	4467169	1900	1900	1900	1900	0
401	20250320	123400	4467169	1900	1900	1900	1900	0
402	20250320	123300	4467169	1900	1900	1900	1900	0
403	20250320	123200	4467169	1900	1900	1900	1900	0
404	20250320	123100	4467169	1900	1900	1900	1900	0
405	20250320	123000	4467169	1900	1900	1900	1900	0
406	20250320	122900	4467169	1900	1900	1900	1900	0
407	20250320	122800	4467169	1900	1900	1900	1900	0
408	20250320	122700	4467169	1900	1900	1900	1900	0
409	20250320	122600	4467169	1900	1900	1900	1900	0
410	20250320	122500	4467169	1900	1900	1900	1900	0
411	20250320	122400	4467169	1900	1900	1900	1900	0
412	20250320	122300	4467169	1900	1900	1900	1900	0
413	20250320	122200	4467169	1900	1900	1900	1900	0
414	20250320	122100	4467169	1900	1900	1900	1900	0
415	20250320	122000	4467169	1900	1900	1900	1900	0
416	20250320	121900	4467169	1900	1900	1900	1900	0
417	20250320	121800	4467169	1900	1900	1900	1900	0
418	20250320	121700	4467169	1900	1900	1900	1900	0
419	20250320	121600	4467169	1900	1900	1900	1900	0
420	20250320	121500	4467169	1900	1900	1900	1900	209
421	20250320	121400	4070069	1906	1906	1906	1906	0
422	20250320	121300	4070069	1906	1906	1906	1906	0
423	20250320	121200	4070069	1906	1906	1906	1906	0
424	20250320	121100	4070069	1906	1906	1906	1906	0
425	20250320	121000	4070069	1906	1906	1906	1906	0
426	20250320	120900	4070069	1906	1906	1906	1906	0
427	20250320	120800	4070069	1906	1906	1906	1906	0
428	20250320	120700	4070069	1906	1906	1906	1906	0
429	20250320	120600	4070069	1906	1906	1906	1906	0
430	20250320	120500	4070069	1906	1906	1906	1906	0
431	20250320	120400	4070069	1906	1906	1906	1906	0
432	20250320	120300	4070069	1906	1906	1906	1906	0
433	20250320	120200	4070069	1906	1906	1906	1906	0
434	20250320	120100	4070069	1906	1906	1906	1906	0
435	20250320	120000	4070069	1906	1906	1906	1906	0
436	20250320	115900	4070069	1906	1906	1906	1906	0
437	20250320	115800	4070069	1906	1906	1906	1906	0
438	20250320	115700	4070069	1906	1906	1906	1906	5
439	20250320	115600	4060539	1906	1906	1906	1906	0
440	20250320	115500	4060539	1906	1906	1906	1906	0
441	20250320	115400	4060539	1906	1906	1906	1906	0
442	20250320	115300	4060539	1906	1906	1906	1906	0
443	20250320	115200	4060539	1906	1906	1906	1906	0
444	20250320	115100	4060539	1906	1906	1906	1906	0
445	20250320	115000	4060539	1906	1906	1906	1906	0
446	20250320	114900	4060539	1906	1906	1906	1906	0
447	20250320	114800	4060539	1906	1906	1906	1906	0
448	20250320	114700	4060539	1906	1906	1906	1906	0
449	20250320	114600	4060539	1906	1906	1906	1906	0
450	20250320	114500	4060539	1906	1906	1906	1906	0
451	20250320	114400	4060539	1906	1906	1906	1906	0
452	20250320	114300	4060539	1906	1906	1906	1906	0
453	20250320	114200	4060539	1906	1906	1906	1906	0
454	20250320	114100	4060539	1906	1906	1906	1906	0
455	20250320	114000	4060539	1906	1906	1906	1906	0
456	20250320	113900	4060539	1906	1906	1906	1906	0
457	20250320	113800	4060539	1906	1906	1906	1906	0
458	20250320	113700	4060539	1906	1906	1906	1906	0
459	20250320	113600	4060539	1906	1906	1906	1906	0
460	20250320	113500	4060539	1906	1906	1906	1906	0
461	20250320	113400	4060539	1906	1906	1906	1906	0
462	20250320	113300	4060539	1906	1906	1906	1906	0
463	20250320	113200	4060539	1906	1906	1906	1906	0
464	20250320	113100	4060539	1906	1906	1906	1906	2
465	20250320	113000	4056727	1899	1899	1899	1899	0
466	20250320	112900	4056727	1899	1899	1899	1899	0
467	20250320	112800	4056727	1899	1899	1899	1899	0
468	20250320	112700	4056727	1899	1899	1899	1899	0
469	20250320	112600	4056727	1899	1899	1899	1899	0
470	20250320	112500	4056727	1899	1899	1899	1899	0
471	20250320	112400	4056727	1899	1899	1899	1899	0
472	20250320	112300	4056727	1899	1899	1899	1899	0
473	20250320	112200	4056727	1899	1899	1899	1899	0
474	20250320	112100	4056727	1899	1899	1899	1899	0
475	20250320	112000	4056727	1899	1899	1899	1899	0
476	20250320	111900	4056727	1899	1899	1899	1899	0
477	20250320	111800	4056727	1899	1899	1899	1899	0
478	20250320	111700	4056727	1899	1899	1899	1899	0
479	20250320	111600	4056727	1899	1899	1899	1899	0
480	20250320	111500	4056727	1899	1899	1899	1899	0
481	20250320	111400	4056727	1899	1899	1899	1899	0
482	20250320	111300	4056727	1899	1899	1899	1899	0
483	20250320	111200	4056727	1899	1899	1899	1899	0
484	20250320	111100	4056727	1899	1899	1899	1899	0
485	20250320	111000	4056727	1899	1899	1899	1899	0
486	20250320	110900	4056727	1899	1899	1899	1899	0
487	20250320	110800	4056727	1899	1899	1899	1899	0
488	20250320	110700	4056727	1899	1899	1899	1899	0
489	20250320	110600	4056727	1899	1899	1899	1899	0
490	20250320	110500	4056727	1899	1899	1899	1899	10
491	20250320	110400	4037737	1899	1899	1899	1899	0
492	20250320	110300	4037737	1899	1899	1899	1899	0
493	20250320	110200	4037737	1899	1899	1899	1899	0
494	20250320	110100	4037737	1899	1901	1901	1899	525
495	20250320	110000	3040446	1902	1902	1902	1902	0
496	20250320	105900	3040446	1902	1902	1902	1902	0
497	20250320	105800	3040446	1902	1902	1902	1902	0
498	20250320	105700	3040446	1902	1902	1902	1902	0
499	20250320	105600	3040446	1902	1902	1902	1902	0
500	20250320	105500	3040446	1902	1902	1902	1902	0
501	20250320	105400	3040446	1902	1902	1902	1902	0
502	20250320	105300	3040446	1902	1902	1902	1902	82
503	20250320	105200	2884482	1902	1902	1902	1902	0
504	20250320	105100	2884482	1902	1902	1902	1902	0
505	20250320	105000	2884482	1902	1902	1902	1902	0
506	20250320	104900	2884482	1902	1902	1902	1902	0
507	20250320	104800	2884482	1902	1902	1902	1902	0
508	20250320	104700	2884482	1902	1902	1902	1902	28
509	20250320	104600	2831226	1902	1902	1902	1902	0
510	20250320	104500	2831226	1902	1902	1902	1902	0
511	20250320	104400	2831226	1902	1902	1902	1902	0
512	20250320	104300	2831226	1902	1902	1902	1902	0
513	20250320	104200	2831226	1902	1902	1902	1902	0
514	20250320	104100	2831226	1902	1902	1902	1902	0
515	20250320	104000	2831226	1902	1902	1902	1902	0
516	20250320	103900	2831226	1902	1902	1902	1902	0
517	20250320	103800	2831226	1902	1902	1902	1902	0
518	20250320	103700	2831226	1902	1902	1902	1902	0
519	20250320	103600	2831226	1902	1902	1902	1902	0
520	20250320	103500	2831226	1902	1902	1902	1902	0
521	20250320	103400	2831226	1902	1902	1902	1902	0
522	20250320	103300	2831226	1902	1902	1902	1902	0
523	20250320	103200	2831226	1902	1902	1902	1902	0
524	20250320	103100	2831226	1902	1902	1902	1902	0
525	20250320	103000	2831226	1902	1902	1902	1902	0
526	20250320	102900	2831226	1902	1902	1902	1902	0
527	20250320	102800	2831226	1902	1902	1902	1902	0
528	20250320	102700	2831226	1902	1902	1902	1902	0
529	20250320	102600	2831226	1902	1902	1902	1902	0
530	20250320	102500	2831226	1902	1902	1902	1902	0
531	20250320	102400	2831226	1902	1902	1902	1902	0
532	20250320	102300	2831226	1902	1902	1902	1902	300
533	20250320	102200	2260626	1900	1900	1900	1900	0
534	20250320	102100	2260626	1900	1900	1900	1900	0
535	20250320	102000	2260626	1900	1900	1900	1900	0
536	20250320	101900	2260626	1900	1900	1900	1900	0
537	20250320	101800	2260626	1900	1900	1900	1900	0
538	20250320	101700	2260626	1900	1900	1900	1900	0
539	20250320	101600	2260626	1900	1900	1900	1900	0
540	20250320	101500	2260626	1900	1900	1900	1900	1
541	20250320	101400	2258726	1902	1902	1902	1902	0
542	20250320	101300	2258726	1902	1902	1902	1902	0
543	20250320	101200	2258726	1902	1902	1902	1902	0
544	20250320	101100	2258726	1902	1902	1902	1902	0
545	20250320	101000	2258726	1902	1902	1902	1902	0
546	20250320	100900	2258726	1902	1902	1902	1902	0
547	20250320	100800	2258726	1902	1902	1902	1902	0
548	20250320	100700	2258726	1902	1902	1902	1902	0
549	20250320	100600	2258726	1902	1902	1902	1902	0
550	20250320	100500	2258726	1902	1902	1902	1902	0
551	20250320	100400	2258726	1902	1902	1902	1902	0
552	20250320	100300	2258726	1902	1902	1902	1902	0
553	20250320	100200	2258726	1902	1902	1902	1902	0
554	20250320	100100	2258726	1902	1902	1902	1902	0
555	20250320	100000	2258726	1902	1902	1902	1902	0
556	20250320	095900	2258726	1902	1902	1902	1902	0
557	20250320	095800	2258726	1902	1902	1902	1902	0
558	20250320	095700	2258726	1902	1902	1902	1902	0
559	20250320	095600	2258726	1902	1902	1902	1902	0
560	20250320	095500	2258726	1902	1902	1902	1902	0
561	20250320	095400	2258726	1902	1902	1902	1902	0
562	20250320	095300	2258726	1902	1902	1902	1902	0
563	20250320	095200	2258726	1902	1902	1902	1902	0
564	20250320	095100	2258726	1902	1902	1902	1902	0
565	20250320	095000	2258726	1902	1902	1902	1902	0
566	20250320	094900	2258726	1902	1902	1902	1902	300
567	20250320	094800	1688126	1899	1899	1899	1899	0
568	20250320	094700	1688126	1899	1899	1899	1899	0
569	20250320	094600	1688126	1899	1899	1899	1899	0
570	20250320	094500	1688126	1899	1899	1899	1899	1
571	20250320	094400	1686227	1902	1902	1902	1902	0
572	20250320	094300	1686227	1902	1902	1902	1902	0
573	20250320	094200	1686227	1902	1902	1902	1902	0
574	20250320	094100	1686227	1902	1902	1902	1902	0
575	20250320	094000	1686227	1902	1902	1902	1902	0
576	20250320	093900	1686227	1902	1902	1902	1902	0
577	20250320	093800	1686227	1902	1902	1902	1902	0
578	20250320	093700	1686227	1902	1902	1902	1902	0
579	20250320	093600	1686227	1902	1902	1902	1902	0
580	20250320	093500	1686227	1902	1902	1902	1902	0
581	20250320	093400	1686227	1902	1902	1902	1902	0
582	20250320	093300	1686227	1902	1902	1902	1902	0
583	20250320	093200	1686227	1902	1902	1902	1902	0
584	20250320	093100	1686227	1902	1902	1902	1902	0
585	20250320	093000	1686227	1902	1902	1902	1902	0
586	20250320	092900	1686227	1902	1902	1902	1902	0
587	20250320	092800	1686227	1902	1902	1902	1902	0
588	20250320	092700	1686227	1902	1902	1902	1902	0
589	20250320	092600	1686227	1902	1902	1902	1902	0
590	20250320	092500	1686227	1902	1902	1902	1902	0
591	20250320	092400	1686227	1902	1902	1902	1902	0
592	20250320	092300	1686227	1902	1902	1902	1902	0
593	20250320	092200	1686227	1902	1902	1902	1902	0
594	20250320	092100	1686227	1902	1902	1902	1902	0
595	20250320	092000	1686227	1902	1902	1902	1902	0
596	20250320	091900	1686227	1902	1902	1902	1902	0
597	20250320	091800	1686227	1902	1902	1902	1902	0
598	20250320	091700	1686227	1902	1902	1902	1902	0
599	20250320	091600	1686227	1902	1902	1902	1902	11
600	20250320	091500	1665305	1902	1899	1902	1899	234
601	20250320	091400	1220927	1899	1899	1899	1899	0
602	20250320	091300	1220927	1899	1899	1899	1899	0
603	20250320	091200	1220927	1899	1899	1899	1899	98
604	20250320	091100	1034825	1899	1899	1899	1899	0
605	20250320	091000	1034825	1899	1899	1899	1899	0
606	20250320	090900	1034825	1899	1899	1899	1899	0
607	20250320	090800	1034825	1899	1899	1899	1899	9
608	20250320	090700	1017734	1898	1898	1898	1898	0
609	20250320	090600	1017734	1898	1898	1898	1898	0
610	20250320	090500	1017734	1898	1898	1898	1898	0
611	20250320	090400	1017734	1898	1898	1898	1898	0
612	20250320	090300	1017734	1898	1898	1898	1898	0
613	20250320	090200	1017734	1898	1898	1898	1898	0
614	20250320	090100	1017734	1898	1888	1898	1888	230
615	20250320	090000	582428	1891	1891	1891	1891	308