KissMeData/024070/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	191000	39027809	1889	1889	1889	1889	906
3	20250313	190900	39027809	1889	1889	1889	1889	0
4	20250313	190800	39027809	1889	1889	1889	1889	0
5	20250313	190700	39027809	1889	1889	1889	1889	0
6	20250313	190600	39027809	1889	1889	1889	1889	0
7	20250313	190500	39027809	1889	1889	1889	1889	0
8	20250313	190400	39027809	1889	1889	1889	1889	0
9	20250313	190300	39027809	1889	1889	1889	1889	0
10	20250313	190200	39027809	1889	1889	1889	1889	0
11	20250313	190100	39027809	1889	1889	1889	1889	0
12	20250313	190000	39027809	1889	1889	1889	1889	0
13	20250313	185900	39027809	1889	1889	1889	1889	0
14	20250313	185800	39027809	1889	1889	1889	1889	0
15	20250313	185700	39027809	1889	1889	1889	1889	0
16	20250313	185600	39027809	1889	1889	1889	1889	0
17	20250313	185500	39027809	1889	1889	1889	1889	0
18	20250313	185400	39027809	1889	1889	1889	1889	0
19	20250313	185300	39027809	1889	1889	1889	1889	0
20	20250313	185200	39027809	1889	1889	1889	1889	0
21	20250313	185100	39027809	1889	1889	1889	1889	0
22	20250313	185000	39027809	1889	1889	1889	1889	0
23	20250313	184900	39027809	1889	1889	1889	1889	0
24	20250313	184800	39027809	1889	1889	1889	1889	0
25	20250313	184700	39027809	1889	1889	1889	1889	0
26	20250313	184600	39027809	1889	1889	1889	1889	0
27	20250313	184500	39027809	1889	1889	1889	1889	0
28	20250313	184400	39027809	1889	1889	1889	1889	0
29	20250313	184300	39027809	1889	1889	1889	1889	0
30	20250313	184200	39027809	1889	1889	1889	1889	0
31	20250313	184100	39027809	1889	1889	1889	1889	0
32	20250313	184000	39027809	1889	1889	1889	1889	906
33	20250313	183900	39027809	1889	1889	1889	1889	0
34	20250313	183800	39027809	1889	1889	1889	1889	0
35	20250313	183700	39027809	1889	1889	1889	1889	0
36	20250313	183600	39027809	1889	1889	1889	1889	0
37	20250313	183500	39027809	1889	1889	1889	1889	0
38	20250313	183400	39027809	1889	1889	1889	1889	0
39	20250313	183300	39027809	1889	1889	1889	1889	0
40	20250313	183200	39027809	1889	1889	1889	1889	0
41	20250313	183100	39027809	1889	1889	1889	1889	0
42	20250313	183000	39027809	1889	1889	1889	1889	0
43	20250313	182900	39027809	1889	1889	1889	1889	0
44	20250313	182800	39027809	1889	1889	1889	1889	0
45	20250313	182700	39027809	1889	1889	1889	1889	0
46	20250313	182600	39027809	1889	1889	1889	1889	0
47	20250313	182500	39027809	1889	1889	1889	1889	0
48	20250313	182400	39027809	1889	1889	1889	1889	0
49	20250313	182300	39027809	1889	1889	1889	1889	0
50	20250313	182200	39027809	1889	1889	1889	1889	0
51	20250313	182100	39027809	1889	1889	1889	1889	0
52	20250313	182000	39027809	1889	1889	1889	1889	0
53	20250313	181900	39027809	1889	1889	1889	1889	0
54	20250313	181800	39027809	1889	1889	1889	1889	0
55	20250313	181700	39027809	1889	1889	1889	1889	0
56	20250313	181600	39027809	1889	1889	1889	1889	0
57	20250313	181500	39027809	1889	1889	1889	1889	0
58	20250313	181400	39027809	1889	1889	1889	1889	0
59	20250313	181300	39027809	1889	1889	1889	1889	0
60	20250313	181200	39027809	1889	1889	1889	1889	0
61	20250313	181100	39027809	1889	1889	1889	1889	0
62	20250313	181000	39027809	1889	1889	1889	1889	906
63	20250313	180900	39027809	1889	1889	1889	1889	0
64	20250313	180800	39027809	1889	1889	1889	1889	0
65	20250313	180700	39027809	1889	1889	1889	1889	0
66	20250313	180600	39027809	1889	1889	1889	1889	0
67	20250313	180500	39027809	1889	1889	1889	1889	0
68	20250313	180400	39027809	1889	1889	1889	1889	0
69	20250313	180300	39027809	1889	1889	1889	1889	0
70	20250313	180200	39027809	1889	1889	1889	1889	0
71	20250313	180100	39027809	1889	1889	1889	1889	0
72	20250313	180000	39027809	1889	1889	1889	1889	0
73	20250313	175900	39027809	1889	1889	1889	1889	0
74	20250313	175800	39027809	1889	1889	1889	1889	0
75	20250313	175700	39027809	1889	1889	1889	1889	0
76	20250313	175600	39027809	1889	1889	1889	1889	0
77	20250313	175500	39027809	1889	1889	1889	1889	0
78	20250313	175400	39027809	1889	1889	1889	1889	0
79	20250313	175300	39027809	1889	1889	1889	1889	0
80	20250313	175200	39027809	1889	1889	1889	1889	0
81	20250313	175100	39027809	1889	1889	1889	1889	0
82	20250313	175000	39027809	1889	1889	1889	1889	0
83	20250313	174900	39027809	1889	1889	1889	1889	0
84	20250313	174800	39027809	1889	1889	1889	1889	0
85	20250313	174700	39027809	1889	1889	1889	1889	0
86	20250313	174600	39027809	1889	1889	1889	1889	0
87	20250313	174500	39027809	1889	1889	1889	1889	0
88	20250313	174400	39027809	1889	1889	1889	1889	0
89	20250313	174300	39027809	1889	1889	1889	1889	0
90	20250313	174200	39027809	1889	1889	1889	1889	0
91	20250313	174100	39027809	1889	1889	1889	1889	0
92	20250313	174000	39027809	1889	1889	1889	1889	906
93	20250313	173900	39027809	1889	1889	1889	1889	0
94	20250313	173800	39027809	1889	1889	1889	1889	0
95	20250313	173700	39027809	1889	1889	1889	1889	0
96	20250313	173600	39027809	1889	1889	1889	1889	0
97	20250313	173500	39027809	1889	1889	1889	1889	0
98	20250313	173400	39027809	1889	1889	1889	1889	0
99	20250313	173300	39027809	1889	1889	1889	1889	0
100	20250313	173200	39027809	1889	1889	1889	1889	0
101	20250313	173100	39027809	1889	1889	1889	1889	0
102	20250313	173000	39027809	1889	1889	1889	1889	0
103	20250313	172900	39027809	1889	1889	1889	1889	0
104	20250313	172800	39027809	1889	1889	1889	1889	0
105	20250313	172700	39027809	1889	1889	1889	1889	0
106	20250313	172600	39027809	1889	1889	1889	1889	0
107	20250313	172500	39027809	1889	1889	1889	1889	0
108	20250313	172400	39027809	1889	1889	1889	1889	0
109	20250313	172300	39027809	1889	1889	1889	1889	0
110	20250313	172200	39027809	1889	1889	1889	1889	0
111	20250313	172100	39027809	1889	1889	1889	1889	0
112	20250313	172000	39027809	1889	1889	1889	1889	0
113	20250313	171900	39027809	1889	1889	1889	1889	0
114	20250313	171800	39027809	1889	1889	1889	1889	0
115	20250313	171700	39027809	1889	1889	1889	1889	0
116	20250313	171600	39027809	1889	1889	1889	1889	0
117	20250313	171500	39027809	1889	1889	1889	1889	0
118	20250313	171400	39027809	1889	1889	1889	1889	0
119	20250313	171300	39027809	1889	1889	1889	1889	0
120	20250313	171200	39027809	1889	1889	1889	1889	0
121	20250313	171100	39027809	1889	1889	1889	1889	0
122	20250313	171000	39027809	1889	1889	1889	1889	906
123	20250313	170900	39027809	1889	1889	1889	1889	0
124	20250313	170800	39027809	1889	1889	1889	1889	0
125	20250313	170700	39027809	1889	1889	1889	1889	0
126	20250313	170600	39027809	1889	1889	1889	1889	0
127	20250313	170500	39027809	1889	1889	1889	1889	0
128	20250313	170400	39027809	1889	1889	1889	1889	0
129	20250313	170300	39027809	1889	1889	1889	1889	0
130	20250313	170200	39027809	1889	1889	1889	1889	0
131	20250313	170100	39027809	1889	1889	1889	1889	0
132	20250313	170000	39027809	1889	1889	1889	1889	0
133	20250313	165900	39027809	1889	1889	1889	1889	0
134	20250313	165800	39027809	1889	1889	1889	1889	0
135	20250313	165700	39027809	1889	1889	1889	1889	0
136	20250313	165600	39027809	1889	1889	1889	1889	0
137	20250313	165500	39027809	1889	1889	1889	1889	0
138	20250313	165400	39027809	1889	1889	1889	1889	0
139	20250313	165300	39027809	1889	1889	1889	1889	0
140	20250313	165200	39027809	1889	1889	1889	1889	0
141	20250313	165100	39027809	1889	1889	1889	1889	0
142	20250313	165000	39027809	1889	1889	1889	1889	0
143	20250313	164900	39027809	1889	1889	1889	1889	0
144	20250313	164800	39027809	1889	1889	1889	1889	0
145	20250313	164700	39027809	1889	1889	1889	1889	0
146	20250313	164600	39027809	1889	1889	1889	1889	0
147	20250313	164500	39027809	1889	1889	1889	1889	0
148	20250313	164400	39027809	1889	1889	1889	1889	0
149	20250313	164300	39027809	1889	1889	1889	1889	0
150	20250313	164200	39027809	1889	1889	1889	1889	0
151	20250313	164100	39027809	1889	1889	1889	1889	0
152	20250313	164000	39027809	1889	1889	1889	1889	906
153	20250313	163900	39027809	1889	1889	1889	1889	0
154	20250313	163800	39027809	1889	1889	1889	1889	0
155	20250313	163700	39027809	1889	1889	1889	1889	0
156	20250313	163600	39027809	1889	1889	1889	1889	0
157	20250313	163500	39027809	1889	1889	1889	1889	0
158	20250313	163400	39027809	1889	1889	1889	1889	0
159	20250313	163300	39027809	1889	1889	1889	1889	0
160	20250313	163200	39027809	1889	1889	1889	1889	0
161	20250313	163100	39027809	1889	1889	1889	1889	0
162	20250313	163000	39027809	1889	1889	1889	1889	0
163	20250313	162900	39027809	1889	1889	1889	1889	0
164	20250313	162800	39027809	1889	1889	1889	1889	0
165	20250313	162700	39027809	1889	1889	1889	1889	0
166	20250313	162600	39027809	1889	1889	1889	1889	0
167	20250313	162500	39027809	1889	1889	1889	1889	0
168	20250313	162400	39027809	1889	1889	1889	1889	0
169	20250313	162300	39027809	1889	1889	1889	1889	0
170	20250313	162200	39027809	1889	1889	1889	1889	0
171	20250313	162100	39027809	1889	1889	1889	1889	0
172	20250313	162000	39027809	1889	1889	1889	1889	0
173	20250313	161900	39027809	1889	1889	1889	1889	0
174	20250313	161800	39027809	1889	1889	1889	1889	0
175	20250313	161700	39027809	1889	1889	1889	1889	0
176	20250313	161600	39027809	1889	1889	1889	1889	0
177	20250313	161500	39027809	1889	1889	1889	1889	0
178	20250313	161400	39027809	1889	1889	1889	1889	0
179	20250313	161300	39027809	1889	1889	1889	1889	0
180	20250313	161200	39027809	1889	1889	1889	1889	0
181	20250313	161100	39027809	1889	1889	1889	1889	0
182	20250313	161000	39027809	1889	1889	1889	1889	906
183	20250313	160900	39027809	1889	1889	1889	1889	0
184	20250313	160800	39027809	1889	1889	1889	1889	0
185	20250313	160700	39027809	1889	1889	1889	1889	0
186	20250313	160600	39027809	1889	1889	1889	1889	0
187	20250313	160500	39027809	1889	1889	1889	1889	0
188	20250313	160400	39027809	1889	1889	1889	1889	0
189	20250313	160300	39027809	1889	1889	1889	1889	0
190	20250313	160200	39027809	1889	1889	1889	1889	0
191	20250313	160100	39027809	1889	1889	1889	1889	0
192	20250313	160000	39027809	1889	1889	1889	1889	0
193	20250313	155900	39027809	1889	1889	1889	1889	0
194	20250313	155800	39027809	1889	1889	1889	1889	0
195	20250313	155700	39027809	1889	1889	1889	1889	0
196	20250313	155600	39027809	1889	1889	1889	1889	0
197	20250313	155500	39027809	1889	1889	1889	1889	0
198	20250313	155400	39027809	1889	1889	1889	1889	0
199	20250313	155300	39027809	1889	1889	1889	1889	0
200	20250313	155200	39027809	1889	1889	1889	1889	0
201	20250313	155100	39027809	1889	1889	1889	1889	0
202	20250313	155000	39027809	1889	1889	1889	1889	0
203	20250313	154900	39027809	1889	1889	1889	1889	0
204	20250313	154800	39027809	1889	1889	1889	1889	0
205	20250313	154700	39027809	1889	1889	1889	1889	0
206	20250313	154600	39027809	1889	1889	1889	1889	0
207	20250313	154500	39027809	1889	1889	1889	1889	0
208	20250313	154400	39027809	1889	1889	1889	1889	0
209	20250313	154300	39027809	1889	1889	1889	1889	0
210	20250313	154200	39027809	1889	1889	1889	1889	0
211	20250313	154100	39027809	1889	1889	1889	1889	0
212	20250313	154000	39027809	1889	1889	1889	1889	906
213	20250313	153900	39027809	1889	1889	1889	1889	0
214	20250313	153800	39027809	1889	1889	1889	1889	0
215	20250313	153700	39027809	1889	1889	1889	1889	0
216	20250313	153600	39027809	1889	1889	1889	1889	0
217	20250313	153500	39027809	1889	1889	1889	1889	0
218	20250313	153400	39027809	1889	1889	1889	1889	0
219	20250313	153300	39027809	1889	1889	1889	1889	0
220	20250313	153200	39027809	1889	1889	1889	1889	0
221	20250313	153100	39027809	1889	1889	1889	1889	0
222	20250313	153000	39027809	1889	1889	1889	1889	906
223	20250313	152900	37316375	1889	1889	1889	1889	0
224	20250313	152800	37316375	1889	1889	1889	1889	0
225	20250313	152700	37316375	1889	1889	1889	1889	0
226	20250313	152600	37316375	1889	1889	1889	1889	0
227	20250313	152500	37316375	1889	1889	1889	1889	0
228	20250313	152400	37316375	1889	1889	1889	1889	0
229	20250313	152300	37316375	1889	1889	1889	1889	0
230	20250313	152200	37316375	1889	1889	1889	1889	0
231	20250313	152100	37316375	1889	1889	1889	1889	0
232	20250313	152000	37316375	1889	1889	1889	1889	0
233	20250313	151900	37316375	1889	1889	1889	1889	2
234	20250313	151800	37312597	1889	1889	1889	1889	42
235	20250313	151700	37233259	1889	1889	1889	1889	0
236	20250313	151600	37233259	1889	1889	1889	1889	0
237	20250313	151500	37233259	1889	1887	1889	1887	275
238	20250313	151400	36714178	1887	1887	1887	1887	0
239	20250313	151300	36714178	1887	1887	1887	1887	0
240	20250313	151200	36714178	1887	1887	1887	1887	0
241	20250313	151100	36714178	1887	1887	1887	1887	0
242	20250313	151000	36714178	1887	1887	1887	1887	0
243	20250313	150900	36714178	1887	1887	1887	1887	0
244	20250313	150800	36714178	1887	1887	1887	1887	1
245	20250313	150700	36712291	1887	1887	1887	1887	0
246	20250313	150600	36712291	1887	1887	1887	1887	0
247	20250313	150500	36712291	1887	1887	1887	1887	0
248	20250313	150400	36712291	1887	1887	1887	1887	0
249	20250313	150300	36712291	1887	1887	1887	1879	3
250	20250313	150200	36706638	1886	1886	1886	1886	0
251	20250313	150100	36706638	1886	1886	1886	1886	0
252	20250313	150000	36706638	1886	1886	1886	1886	0
253	20250313	145900	36706638	1886	1886	1886	1886	0
254	20250313	145800	36706638	1886	1886	1886	1886	2
255	20250313	145700	36702866	1887	1887	1887	1887	0
256	20250313	145600	36702866	1887	1887	1887	1887	0
257	20250313	145500	36702866	1887	1887	1887	1887	0
258	20250313	145400	36702866	1887	1887	1887	1887	0
259	20250313	145300	36702866	1887	1887	1887	1887	0
260	20250313	145200	36702866	1887	1887	1887	1887	1
261	20250313	145100	36700979	1887	1887	1887	1887	0
262	20250313	145000	36700979	1887	1887	1887	1887	0
263	20250313	144900	36700979	1887	1887	1887	1887	11
264	20250313	144800	36680222	1887	1887	1887	1887	0
265	20250313	144700	36680222	1887	1887	1887	1887	3
266	20250313	144600	36674561	1889	1889	1889	1889	0
267	20250313	144500	36674561	1889	1889	1889	1889	0
268	20250313	144400	36674561	1889	1889	1889	1889	0
269	20250313	144300	36674561	1889	1889	1889	1889	0
270	20250313	144200	36674561	1889	1889	1889	1889	0
271	20250313	144100	36674561	1889	1889	1889	1889	0
272	20250313	144000	36674561	1889	1889	1889	1889	0
273	20250313	143900	36674561	1889	1889	1889	1889	0
274	20250313	143800	36674561	1889	1889	1889	1889	0
275	20250313	143700	36674561	1889	1889	1889	1889	0
276	20250313	143600	36674561	1889	1889	1889	1889	0
277	20250313	143500	36674561	1889	1889	1889	1889	0
278	20250313	143400	36674561	1889	1889	1889	1889	0
279	20250313	143300	36674561	1889	1889	1889	1889	1
280	20250313	143200	36672672	1889	1889	1889	1889	0
281	20250313	143100	36672672	1889	1889	1889	1889	0
282	20250313	143000	36672672	1889	1889	1889	1889	0
283	20250313	142900	36672672	1889	1889	1889	1889	0
284	20250313	142800	36672672	1889	1889	1889	1889	0
285	20250313	142700	36672672	1889	1889	1889	1889	0
286	20250313	142600	36672672	1889	1889	1889	1889	0
287	20250313	142500	36672672	1889	1889	1889	1889	0
288	20250313	142400	36672672	1889	1889	1889	1889	0
289	20250313	142300	36672672	1889	1889	1889	1889	0
290	20250313	142200	36672672	1889	1889	1889	1889	0
291	20250313	142100	36672672	1889	1889	1889	1889	0
292	20250313	142000	36672672	1889	1889	1889	1889	7
293	20250313	141900	36659449	1889	1888	1889	1888	88
294	20250313	141800	36493285	1888	1888	1888	1888	0
295	20250313	141700	36493285	1888	1888	1888	1888	0
296	20250313	141600	36493285	1888	1888	1888	1888	0
297	20250313	141500	36493285	1888	1888	1888	1888	0
298	20250313	141400	36493285	1888	1888	1888	1888	0
299	20250313	141300	36493285	1888	1888	1888	1888	0
300	20250313	141200	36493285	1888	1888	1888	1888	0
301	20250313	141100	36493285	1888	1888	1888	1888	0
302	20250313	141000	36493285	1888	1888	1888	1888	0
303	20250313	140900	36493285	1888	1888	1888	1888	0
304	20250313	140800	36493285	1888	1888	1888	1888	17
305	20250313	140700	36461189	1888	1888	1888	1888	0
306	20250313	140600	36461189	1888	1888	1888	1888	0
307	20250313	140500	36461189	1888	1888	1888	1888	0
308	20250313	140400	36461189	1888	1878	1888	1877	31
309	20250313	140300	36402978	1889	1889	1889	1889	1
310	20250313	140200	36401089	1889	1889	1889	1889	101
311	20250313	140100	36210300	1889	1889	1889	1889	201
312	20250313	140000	35830611	1889	1888	1889	1888	212
313	20250313	135900	35430153	1888	1883	1888	1883	100
314	20250313	135800	35241627	1883	1883	1883	1883	0
315	20250313	135700	35241627	1883	1883	1883	1883	0
316	20250313	135600	35241627	1883	1883	1883	1883	0
317	20250313	135500	35241627	1883	1883	1883	1883	0
318	20250313	135400	35241627	1883	1883	1883	1883	0
319	20250313	135300	35241627	1883	1883	1883	1883	1
320	20250313	135200	35239744	1883	1883	1883	1883	0
321	20250313	135100	35239744	1883	1883	1883	1883	0
322	20250313	135000	35239744	1883	1883	1883	1883	0
323	20250313	134900	35239744	1883	1883	1883	1883	0
324	20250313	134800	35239744	1883	1883	1883	1883	0
325	20250313	134700	35239744	1883	1883	1883	1883	0
326	20250313	134600	35239744	1883	1883	1883	1883	0
327	20250313	134500	35239744	1883	1883	1883	1883	1
328	20250313	134400	35237861	1880	1880	1880	1880	3
329	20250313	134300	35232221	1875	1875	1875	1875	0
330	20250313	134200	35232221	1875	1875	1875	1875	12
331	20250313	134100	35209721	1875	1875	1875	1875	0
332	20250313	134000	35209721	1875	1875	1875	1875	0
333	20250313	133900	35209721	1875	1875	1875	1875	0
334	20250313	133800	35209721	1875	1881	1881	1875	7
335	20250313	133700	35196585	1884	1884	1884	1884	0
336	20250313	133600	35196585	1884	1884	1884	1884	0
337	20250313	133500	35196585	1884	1884	1884	1884	0
338	20250313	133400	35196585	1884	1884	1884	1884	0
339	20250313	133300	35196585	1884	1884	1884	1884	0
340	20250313	133200	35196585	1884	1884	1884	1884	0
341	20250313	133100	35196585	1884	1884	1884	1884	0
342	20250313	133000	35196585	1884	1884	1884	1884	0
343	20250313	132900	35196585	1884	1884	1884	1884	0
344	20250313	132800	35196585	1884	1884	1884	1884	0
345	20250313	132700	35196585	1884	1884	1884	1884	0
346	20250313	132600	35196585	1884	1884	1884	1884	0
347	20250313	132500	35196585	1884	1884	1884	1884	0
348	20250313	132400	35196585	1884	1884	1884	1884	0
349	20250313	132300	35196585	1884	1884	1884	1884	0
350	20250313	132200	35196585	1884	1884	1884	1884	0
351	20250313	132100	35196585	1884	1884	1884	1884	0
352	20250313	132000	35196585	1884	1884	1884	1884	0
353	20250313	131900	35196585	1884	1884	1884	1884	59
354	20250313	131800	35085429	1884	1884	1884	1884	0
355	20250313	131700	35085429	1884	1884	1884	1884	0
356	20250313	131600	35085429	1884	1884	1884	1884	0
357	20250313	131500	35085429	1884	1884	1884	1884	0
358	20250313	131400	35085429	1884	1884	1884	1884	0
359	20250313	131300	35085429	1884	1884	1884	1884	0
360	20250313	131200	35085429	1884	1884	1884	1884	0
361	20250313	131100	35085429	1884	1884	1884	1884	0
362	20250313	131000	35085429	1884	1884	1884	1884	0
363	20250313	130900	35085429	1884	1884	1884	1884	0
364	20250313	130800	35085429	1884	1884	1884	1884	0
365	20250313	130700	35085429	1884	1884	1884	1884	0
366	20250313	130600	35085429	1884	1884	1884	1884	0
367	20250313	130500	35085429	1884	1884	1884	1884	1
368	20250313	130400	35083545	1880	1880	1880	1880	0
369	20250313	130300	35083545	1880	1880	1880	1880	0
370	20250313	130200	35083545	1880	1880	1880	1880	0
371	20250313	130100	35083545	1880	1885	1885	1880	16
372	20250313	130000	35053460	1890	1890	1890	1890	0
373	20250313	125900	35053460	1890	1890	1890	1890	0
374	20250313	125800	35053460	1890	1890	1890	1890	0
375	20250313	125700	35053460	1890	1890	1890	1890	1
376	20250313	125600	35051570	1889	1889	1889	1889	1
377	20250313	125500	35049681	1890	1890	1890	1890	0
378	20250313	125400	35049681	1890	1890	1890	1890	0
379	20250313	125300	35049681	1890	1890	1890	1890	0
380	20250313	125200	35049681	1890	1890	1890	1890	1
381	20250313	125100	35047791	1874	1874	1874	1874	0
382	20250313	125000	35047791	1874	1874	1874	1874	0
383	20250313	124900	35047791	1874	1874	1874	1874	0
384	20250313	124800	35047791	1874	1873	1874	1873	164
385	20250313	124700	34740459	1874	1874	1874	1874	0
386	20250313	124600	34740459	1874	1874	1874	1874	30
387	20250313	124500	34684239	1874	1874	1874	1874	0
388	20250313	124400	34684239	1874	1874	1874	1874	0
389	20250313	124300	34684239	1874	1874	1874	1874	0
390	20250313	124200	34684239	1874	1874	1874	1874	0
391	20250313	124100	34684239	1874	1874	1874	1874	1
392	20250313	124000	34682365	1857	1857	1857	1857	0
393	20250313	123900	34682365	1857	1857	1857	1857	0
394	20250313	123800	34682365	1857	1857	1857	1857	1
395	20250313	123700	34680508	1874	1874	1874	1874	0
396	20250313	123600	34680508	1874	1867	1874	1867	258
397	20250313	123500	34198815	1867	1867	1867	1867	0
398	20250313	123400	34198815	1867	1867	1867	1867	0
399	20250313	123300	34198815	1867	1867	1867	1867	0
400	20250313	123200	34198815	1867	1866	1867	1866	2
401	20250313	123100	34195082	1867	1867	1867	1867	0
402	20250313	123000	34195082	1867	1867	1867	1867	0
403	20250313	122900	34195082	1867	1867	1867	1867	0
404	20250313	122800	34195082	1867	1867	1867	1867	0
405	20250313	122700	34195082	1867	1867	1867	1867	0
406	20250313	122600	34195082	1867	1867	1867	1867	0
407	20250313	122500	34195082	1867	1867	1867	1867	0
408	20250313	122400	34195082	1867	1867	1867	1867	0
409	20250313	122300	34195082	1867	1864	1867	1864	3
410	20250313	122200	34189487	1864	1864	1864	1864	0
411	20250313	122100	34189487	1864	1864	1864	1864	13
412	20250313	122000	34165255	1867	1867	1867	1867	0
413	20250313	121900	34165255	1867	1867	1867	1867	0
414	20250313	121800	34165255	1867	1867	1867	1867	0
415	20250313	121700	34165255	1867	1867	1867	1867	0
416	20250313	121600	34165255	1867	1867	1867	1867	0
417	20250313	121500	34165255	1867	1867	1867	1867	0
418	20250313	121400	34165255	1867	1867	1867	1867	0
419	20250313	121300	34165255	1867	1867	1867	1867	0
420	20250313	121200	34165255	1867	1867	1867	1867	0
421	20250313	121100	34165255	1867	1867	1867	1867	0
422	20250313	121000	34165255	1867	1867	1867	1867	0
423	20250313	120900	34165255	1867	1867	1867	1867	0
424	20250313	120800	34165255	1867	1867	1867	1867	0
425	20250313	120700	34165255	1867	1867	1867	1867	0
426	20250313	120600	34165255	1867	1867	1867	1867	0
427	20250313	120500	34165255	1867	1867	1867	1867	0
428	20250313	120400	34165255	1867	1867	1867	1867	0
429	20250313	120300	34165255	1867	1867	1867	1867	0
430	20250313	120200	34165255	1867	1867	1867	1867	0
431	20250313	120100	34165255	1867	1867	1867	1867	0
432	20250313	120000	34165255	1867	1867	1867	1867	0
433	20250313	115900	34165255	1867	1867	1867	1867	0
434	20250313	115800	34165255	1867	1867	1867	1867	0
435	20250313	115700	34165255	1867	1867	1867	1867	0
436	20250313	115600	34165255	1867	1867	1867	1867	0
437	20250313	115500	34165255	1867	1867	1867	1867	0
438	20250313	115400	34165255	1867	1867	1867	1867	0
439	20250313	115300	34165255	1867	1867	1867	1867	0
440	20250313	115200	34165255	1867	1867	1867	1867	0
441	20250313	115100	34165255	1867	1855	1867	1854	389
442	20250313	115000	33443992	1855	1861	1861	1855	296
443	20250313	114900	32894544	1873	1873	1873	1873	2
444	20250313	114800	32890798	1874	1874	1874	1874	0
445	20250313	114700	32890798	1874	1874	1874	1874	0
446	20250313	114600	32890798	1874	1874	1874	1874	0
447	20250313	114500	32890798	1874	1874	1874	1874	0
448	20250313	114400	32890798	1874	1874	1874	1874	0
449	20250313	114300	32890798	1874	1872	1874	1872	14
450	20250313	114200	32864588	1860	1860	1860	1860	0
451	20250313	114100	32864588	1860	1860	1860	1860	0
452	20250313	114000	32864588	1860	1860	1860	1860	0
453	20250313	113900	32864588	1860	1860	1860	1860	0
454	20250313	113800	32864588	1860	1860	1860	1860	0
455	20250313	113700	32864588	1860	1860	1860	1860	0
456	20250313	113600	32864588	1860	1860	1860	1860	0
457	20250313	113500	32864588	1860	1860	1860	1860	0
458	20250313	113400	32864588	1860	1860	1860	1860	0
459	20250313	113300	32864588	1860	1860	1860	1860	0
460	20250313	113200	32864588	1860	1861	1861	1860	160
461	20250313	113100	32566968	1874	1874	1874	1874	0
462	20250313	113000	32566968	1874	1874	1874	1874	0
463	20250313	112900	32566968	1874	1874	1874	1874	0
464	20250313	112800	32566968	1874	1874	1874	1874	0
465	20250313	112700	32566968	1874	1874	1874	1874	0
466	20250313	112600	32566968	1874	1874	1874	1874	0
467	20250313	112500	32566968	1874	1874	1874	1874	0
468	20250313	112400	32566968	1874	1874	1874	1874	0
469	20250313	112300	32566968	1874	1862	1874	1861	201
470	20250313	112200	32192794	1874	1874	1874	1874	1
471	20250313	112100	32190920	1864	1865	1865	1864	100
472	20250313	112000	32004515	1887	1887	1887	1887	0
473	20250313	111900	32004515	1887	1887	1887	1887	1
474	20250313	111800	32002628	1886	1886	1886	1886	0
475	20250313	111700	32002628	1886	1886	1886	1886	0
476	20250313	111600	32002628	1886	1886	1886	1886	0
477	20250313	111500	32002628	1886	1886	1886	1886	0
478	20250313	111400	32002628	1886	1886	1886	1886	0
479	20250313	111300	32002628	1886	1886	1886	1886	0
480	20250313	111200	32002628	1886	1886	1886	1886	0
481	20250313	111100	32002628	1886	1886	1886	1886	0
482	20250313	111000	32002628	1886	1886	1886	1885	3
483	20250313	110900	31996971	1887	1886	1887	1886	2
484	20250313	110800	31993198	1886	1886	1886	1886	0
485	20250313	110700	31993198	1886	1886	1890	1886	6
486	20250313	110600	31981872	1893	1893	1893	1893	0
487	20250313	110500	31981872	1893	1893	1893	1893	0
488	20250313	110400	31981872	1893	1893	1893	1893	0
489	20250313	110300	31981872	1893	1893	1893	1893	0
490	20250313	110200	31981872	1893	1893	1893	1893	0
491	20250313	110100	31981872	1893	1890	1893	1890	23
492	20250313	110000	31938399	1890	1863	1890	1863	44
493	20250313	105900	31855567	1863	1863	1863	1863	0
494	20250313	105800	31855567	1863	1863	1863	1863	230
495	20250313	105700	31427077	1864	1864	1864	1864	0
496	20250313	105600	31427077	1864	1864	1864	1864	0
497	20250313	105500	31427077	1864	1864	1864	1864	0
498	20250313	105400	31427077	1864	1873	1873	1864	60
499	20250313	105300	31315228	1893	1893	1893	1893	0
500	20250313	105200	31315228	1893	1893	1893	1893	0
501	20250313	105100	31315228	1893	1893	1893	1893	0
502	20250313	105000	31315228	1893	1893	1893	1893	0
503	20250313	104900	31315228	1893	1893	1893	1893	0
504	20250313	104800	31315228	1893	1893	1893	1893	0
505	20250313	104700	31315228	1893	1893	1893	1893	0
506	20250313	104600	31315228	1893	1893	1893	1893	0
507	20250313	104500	31315228	1893	1893	1893	1893	1
508	20250313	104400	31313335	1893	1893	1893	1893	0
509	20250313	104300	31313335	1893	1893	1893	1893	1
510	20250313	104200	31311442	1893	1893	1893	1893	1
511	20250313	104100	31309549	1892	1892	1892	1892	0
512	20250313	104000	31309549	1892	1892	1892	1892	0
513	20250313	103900	31309549	1892	1892	1892	1892	1
514	20250313	103800	31307657	1893	1893	1893	1893	25
515	20250313	103700	31260332	1893	1893	1893	1893	0
516	20250313	103600	31260332	1893	1893	1893	1893	0
517	20250313	103500	31260332	1893	1893	1893	1893	0
518	20250313	103400	31260332	1893	1893	1893	1893	0
519	20250313	103300	31260332	1893	1893	1893	1893	1
520	20250313	103200	31258439	1864	1864	1864	1864	0
521	20250313	103100	31258439	1864	1864	1864	1864	0
522	20250313	103000	31258439	1864	1864	1864	1864	0
523	20250313	102900	31258439	1864	1864	1864	1864	0
524	20250313	102800	31258439	1864	1864	1864	1864	1
525	20250313	102700	31256575	1895	1895	1895	1895	1
526	20250313	102600	31254680	1864	1864	1864	1864	2
527	20250313	102500	31250952	1865	1895	1895	1865	6
528	20250313	102400	31239732	1895	1895	1895	1895	1
529	20250313	102300	31237837	1865	1865	1865	1865	0
530	20250313	102200	31237837	1865	1865	1865	1865	0
531	20250313	102100	31237837	1865	1894	1896	1865	18
532	20250313	102000	31203772	1864	1891	1896	1864	11
533	20250313	101900	31182963	1864	1864	1864	1864	0
534	20250313	101800	31182963	1864	1866	1866	1864	100
535	20250313	101700	30996547	1900	1866	1900	1866	2
536	20250313	101600	30992781	1901	1901	1901	1901	10
537	20250313	101500	30973771	1901	1901	1901	1901	0
538	20250313	101400	30973771	1901	1901	1901	1901	0
539	20250313	101300	30973771	1901	1901	1901	1901	1
540	20250313	101200	30971870	1900	1900	1900	1900	17
541	20250313	101100	30939570	1900	1900	1903	1900	57
542	20250313	101000	30831257	1903	1875	1903	1875	500
543	20250313	100900	29889035	1864	1864	1864	1864	0
544	20250313	100800	29889035	1864	1866	1866	1864	252
545	20250313	100700	29419113	1864	1864	1864	1864	206
546	20250313	100600	29035129	1903	1903	1903	1903	0
547	20250313	100500	29035129	1903	1900	1903	1900	2
548	20250313	100400	29031326	1900	1901	1903	1863	487
549	20250313	100300	28114152	1903	1903	1903	1903	0
550	20250313	100200	28114152	1903	1903	1903	1903	20
551	20250313	100100	28076092	1903	1903	1903	1903	10
552	20250313	100000	28057062	1903	1895	1904	1854	1056
553	20250313	095900	26054627	1895	1890	1895	1890	131
554	20250313	095800	25806472	1895	1895	1895	1895	1
555	20250313	095700	25804577	1893	1890	1893	1890	1355
556	20250313	095600	23241359	1890	1890	1890	1890	0
557	20250313	095500	23241359	1890	1890	1890	1890	51
558	20250313	095400	23144969	1899	1899	1899	1899	42
559	20250313	095300	23065211	1899	1873	1900	1873	3052
560	20250313	095200	17301664	1873	1853	1873	1853	1652
561	20250313	095100	14227744	1853	1853	1853	1853	10
562	20250313	095000	14209214	1849	1849	1849	1849	12
563	20250313	094900	14187026	1854	1854	1854	1854	0
564	20250313	094800	14187026	1854	1849	1854	1849	535
565	20250313	094700	13197593	1840	1839	1846	1839	2071
566	20250313	094600	9384335	1839	1838	1839	1838	35
567	20250313	094500	9320004	1838	1838	1838	1838	0
568	20250313	094400	9320004	1838	1838	1838	1838	0
569	20250313	094300	9320004	1838	1837	1838	1837	3
570	20250313	094200	9314491	1825	1825	1825	1825	1
571	20250313	094100	9312666	1839	1839	1839	1839	0
572	20250313	094000	9312666	1839	1839	1839	1839	0
573	20250313	093900	9312666	1839	1839	1839	1839	0
574	20250313	093800	9312666	1839	1839	1839	1839	0
575	20250313	093700	9312666	1839	1839	1839	1839	0
576	20250313	093600	9312666	1839	1839	1839	1839	0
577	20250313	093500	9312666	1839	1839	1839	1839	0
578	20250313	093400	9312666	1839	1838	1839	1838	269
579	20250313	093300	8818109	1839	1839	1839	1839	0
580	20250313	093200	8818109	1839	1839	1839	1839	0
581	20250313	093100	8818109	1839	1839	1839	1839	0
582	20250313	093000	8818109	1839	1839	1839	1839	0
583	20250313	092900	8818109	1839	1839	1839	1839	0
584	20250313	092800	8818109	1839	1838	1839	1838	12
585	20250313	092700	8796052	1838	1836	1838	1836	2700
586	20250313	092600	3833491	1838	1838	1838	1838	0
587	20250313	092500	3833491	1838	1838	1838	1838	0
588	20250313	092400	3833491	1838	1838	1838	1838	0
589	20250313	092300	3833491	1838	1838	1838	1838	0
590	20250313	092200	3833491	1838	1838	1838	1838	100
591	20250313	092100	3649691	1839	1839	1839	1839	0
592	20250313	092000	3649691	1839	1839	1839	1839	0
593	20250313	091900	3649691	1839	1839	1839	1839	0
594	20250313	091800	3649691	1839	1839	1839	1839	0
595	20250313	091700	3649691	1839	1839	1839	1839	0
596	20250313	091600	3649691	1839	1839	1839	1839	543
597	20250313	091500	2651114	1840	1840	1840	1840	0
598	20250313	091400	2651114	1840	1840	1840	1840	0
599	20250313	091300	2651114	1840	1800	1840	1800	1087
600	20250313	091200	674085	1800	1800	1800	1800	0
601	20250313	091100	674085	1800	1800	1800	1800	0
602	20250313	091000	674085	1800	1800	1800	1800	0
603	20250313	090900	674085	1800	1800	1800	1800	0
604	20250313	090800	674085	1800	1800	1800	1800	0
605	20250313	090700	674085	1800	1800	1800	1800	0
606	20250313	090600	674085	1800	1800	1800	1800	0
607	20250313	090500	674085	1800	1800	1800	1800	0
608	20250313	090400	674085	1800	1800	1800	1800	0
609	20250313	090300	674085	1800	1800	1800	1800	0
610	20250313	090200	674085	1800	1800	1800	1800	0
611	20250313	090100	674085	1800	1788	1800	1788	336
612	20250313	090000	73021	1781	1781	1781	1781	41