KissMeData/033310/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	191800	19004369	1774	1774	1774	1774	610
3	20250310	191700	19004369	1774	1774	1774	1774	0
4	20250310	191600	19004369	1774	1774	1774	1774	0
5	20250310	191500	19004369	1774	1774	1774	1774	0
6	20250310	191400	19004369	1774	1774	1774	1774	0
7	20250310	191300	19004369	1774	1774	1774	1774	0
8	20250310	191200	19004369	1774	1774	1774	1774	0
9	20250310	191100	19004369	1774	1774	1774	1774	0
10	20250310	191000	19004369	1774	1774	1774	1774	0
11	20250310	190900	19004369	1774	1774	1774	1774	0
12	20250310	190800	19004369	1774	1774	1774	1774	0
13	20250310	190700	19004369	1774	1774	1774	1774	0
14	20250310	190600	19004369	1774	1774	1774	1774	0
15	20250310	190500	19004369	1774	1774	1774	1774	0
16	20250310	190400	19004369	1774	1774	1774	1774	0
17	20250310	190300	19004369	1774	1774	1774	1774	0
18	20250310	190200	19004369	1774	1774	1774	1774	0
19	20250310	190100	19004369	1774	1774	1774	1774	0
20	20250310	190000	19004369	1774	1774	1774	1774	0
21	20250310	185900	19004369	1774	1774	1774	1774	0
22	20250310	185800	19004369	1774	1774	1774	1774	0
23	20250310	185700	19004369	1774	1774	1774	1774	0
24	20250310	185600	19004369	1774	1774	1774	1774	0
25	20250310	185500	19004369	1774	1774	1774	1774	0
26	20250310	185400	19004369	1774	1774	1774	1774	0
27	20250310	185300	19004369	1774	1774	1774	1774	0
28	20250310	185200	19004369	1774	1774	1774	1774	0
29	20250310	185100	19004369	1774	1774	1774	1774	0
30	20250310	185000	19004369	1774	1774	1774	1774	0
31	20250310	184900	19004369	1774	1774	1774	1774	0
32	20250310	184800	19004369	1774	1774	1774	1774	610
33	20250310	184700	19004369	1774	1774	1774	1774	0
34	20250310	184600	19004369	1774	1774	1774	1774	0
35	20250310	184500	19004369	1774	1774	1774	1774	0
36	20250310	184400	19004369	1774	1774	1774	1774	0
37	20250310	184300	19004369	1774	1774	1774	1774	0
38	20250310	184200	19004369	1774	1774	1774	1774	0
39	20250310	184100	19004369	1774	1774	1774	1774	0
40	20250310	184000	19004369	1774	1774	1774	1774	0
41	20250310	183900	19004369	1774	1774	1774	1774	0
42	20250310	183800	19004369	1774	1774	1774	1774	0
43	20250310	183700	19004369	1774	1774	1774	1774	0
44	20250310	183600	19004369	1774	1774	1774	1774	0
45	20250310	183500	19004369	1774	1774	1774	1774	0
46	20250310	183400	19004369	1774	1774	1774	1774	0
47	20250310	183300	19004369	1774	1774	1774	1774	0
48	20250310	183200	19004369	1774	1774	1774	1774	0
49	20250310	183100	19004369	1774	1774	1774	1774	0
50	20250310	183000	19004369	1774	1774	1774	1774	0
51	20250310	182900	19004369	1774	1774	1774	1774	0
52	20250310	182800	19004369	1774	1774	1774	1774	0
53	20250310	182700	19004369	1774	1774	1774	1774	0
54	20250310	182600	19004369	1774	1774	1774	1774	0
55	20250310	182500	19004369	1774	1774	1774	1774	0
56	20250310	182400	19004369	1774	1774	1774	1774	0
57	20250310	182300	19004369	1774	1774	1774	1774	0
58	20250310	182200	19004369	1774	1774	1774	1774	0
59	20250310	182100	19004369	1774	1774	1774	1774	0
60	20250310	182000	19004369	1774	1774	1774	1774	0
61	20250310	181900	19004369	1774	1774	1774	1774	0
62	20250310	181800	19004369	1774	1774	1774	1774	610
63	20250310	181700	19004369	1774	1774	1774	1774	0
64	20250310	181600	19004369	1774	1774	1774	1774	0
65	20250310	181500	19004369	1774	1774	1774	1774	0
66	20250310	181400	19004369	1774	1774	1774	1774	0
67	20250310	181300	19004369	1774	1774	1774	1774	0
68	20250310	181200	19004369	1774	1774	1774	1774	0
69	20250310	181100	19004369	1774	1774	1774	1774	0
70	20250310	181000	19004369	1774	1774	1774	1774	0
71	20250310	180900	19004369	1774	1774	1774	1774	0
72	20250310	180800	19004369	1774	1774	1774	1774	0
73	20250310	180700	19004369	1774	1774	1774	1774	0
74	20250310	180600	19004369	1774	1774	1774	1774	0
75	20250310	180500	19004369	1774	1774	1774	1774	0
76	20250310	180400	19004369	1774	1774	1774	1774	0
77	20250310	180300	19004369	1774	1774	1774	1774	0
78	20250310	180200	19004369	1774	1774	1774	1774	0
79	20250310	180100	19004369	1774	1774	1774	1774	0
80	20250310	180000	19004369	1774	1774	1774	1774	0
81	20250310	175900	19004369	1774	1774	1774	1774	0
82	20250310	175800	19004369	1774	1774	1774	1774	0
83	20250310	175700	19004369	1774	1774	1774	1774	0
84	20250310	175600	19004369	1774	1774	1774	1774	0
85	20250310	175500	19004369	1774	1774	1774	1774	0
86	20250310	175400	19004369	1774	1774	1774	1774	0
87	20250310	175300	19004369	1774	1774	1774	1774	0
88	20250310	175200	19004369	1774	1774	1774	1774	0
89	20250310	175100	19004369	1774	1774	1774	1774	0
90	20250310	175000	19004369	1774	1774	1774	1774	0
91	20250310	174900	19004369	1774	1774	1774	1774	0
92	20250310	174800	19004369	1774	1774	1774	1774	610
93	20250310	174700	19004369	1774	1774	1774	1774	0
94	20250310	174600	19004369	1774	1774	1774	1774	0
95	20250310	174500	19004369	1774	1774	1774	1774	0
96	20250310	174400	19004369	1774	1774	1774	1774	0
97	20250310	174300	19004369	1774	1774	1774	1774	0
98	20250310	174200	19004369	1774	1774	1774	1774	0
99	20250310	174100	19004369	1774	1774	1774	1774	0
100	20250310	174000	19004369	1774	1774	1774	1774	0
101	20250310	173900	19004369	1774	1774	1774	1774	0
102	20250310	173800	19004369	1774	1774	1774	1774	0
103	20250310	173700	19004369	1774	1774	1774	1774	0
104	20250310	173600	19004369	1774	1774	1774	1774	0
105	20250310	173500	19004369	1774	1774	1774	1774	0
106	20250310	173400	19004369	1774	1774	1774	1774	0
107	20250310	173300	19004369	1774	1774	1774	1774	0
108	20250310	173200	19004369	1774	1774	1774	1774	0
109	20250310	173100	19004369	1774	1774	1774	1774	0
110	20250310	173000	19004369	1774	1774	1774	1774	0
111	20250310	172900	19004369	1774	1774	1774	1774	0
112	20250310	172800	19004369	1774	1774	1774	1774	0
113	20250310	172700	19004369	1774	1774	1774	1774	0
114	20250310	172600	19004369	1774	1774	1774	1774	0
115	20250310	172500	19004369	1774	1774	1774	1774	0
116	20250310	172400	19004369	1774	1774	1774	1774	0
117	20250310	172300	19004369	1774	1774	1774	1774	0
118	20250310	172200	19004369	1774	1774	1774	1774	0
119	20250310	172100	19004369	1774	1774	1774	1774	0
120	20250310	172000	19004369	1774	1774	1774	1774	0
121	20250310	171900	19004369	1774	1774	1774	1774	0
122	20250310	171800	19004369	1774	1774	1774	1774	610
123	20250310	171700	19004369	1774	1774	1774	1774	0
124	20250310	171600	19004369	1774	1774	1774	1774	0
125	20250310	171500	19004369	1774	1774	1774	1774	0
126	20250310	171400	19004369	1774	1774	1774	1774	0
127	20250310	171300	19004369	1774	1774	1774	1774	0
128	20250310	171200	19004369	1774	1774	1774	1774	0
129	20250310	171100	19004369	1774	1774	1774	1774	0
130	20250310	171000	19004369	1774	1774	1774	1774	0
131	20250310	170900	19004369	1774	1774	1774	1774	0
132	20250310	170800	19004369	1774	1774	1774	1774	0
133	20250310	170700	19004369	1774	1774	1774	1774	0
134	20250310	170600	19004369	1774	1774	1774	1774	0
135	20250310	170500	19004369	1774	1774	1774	1774	0
136	20250310	170400	19004369	1774	1774	1774	1774	0
137	20250310	170300	19004369	1774	1774	1774	1774	0
138	20250310	170200	19004369	1774	1774	1774	1774	0
139	20250310	170100	19004369	1774	1774	1774	1774	0
140	20250310	170000	19004369	1774	1774	1774	1774	0
141	20250310	165900	19004369	1774	1774	1774	1774	0
142	20250310	165800	19004369	1774	1774	1774	1774	0
143	20250310	165700	19004369	1774	1774	1774	1774	0
144	20250310	165600	19004369	1774	1774	1774	1774	0
145	20250310	165500	19004369	1774	1774	1774	1774	0
146	20250310	165400	19004369	1774	1774	1774	1774	0
147	20250310	165300	19004369	1774	1774	1774	1774	0
148	20250310	165200	19004369	1774	1774	1774	1774	0
149	20250310	165100	19004369	1774	1774	1774	1774	0
150	20250310	165000	19004369	1774	1774	1774	1774	0
151	20250310	164900	19004369	1774	1774	1774	1774	0
152	20250310	164800	19004369	1774	1774	1774	1774	610
153	20250310	164700	19004369	1774	1774	1774	1774	0
154	20250310	164600	19004369	1774	1774	1774	1774	0
155	20250310	164500	19004369	1774	1774	1774	1774	0
156	20250310	164400	19004369	1774	1774	1774	1774	0
157	20250310	164300	19004369	1774	1774	1774	1774	0
158	20250310	164200	19004369	1774	1774	1774	1774	0
159	20250310	164100	19004369	1774	1774	1774	1774	0
160	20250310	164000	19004369	1774	1774	1774	1774	0
161	20250310	163900	19004369	1774	1774	1774	1774	0
162	20250310	163800	19004369	1774	1774	1774	1774	0
163	20250310	163700	19004369	1774	1774	1774	1774	0
164	20250310	163600	19004369	1774	1774	1774	1774	0
165	20250310	163500	19004369	1774	1774	1774	1774	0
166	20250310	163400	19004369	1774	1774	1774	1774	0
167	20250310	163300	19004369	1774	1774	1774	1774	0
168	20250310	163200	19004369	1774	1774	1774	1774	0
169	20250310	163100	19004369	1774	1774	1774	1774	0
170	20250310	163000	19004369	1774	1774	1774	1774	0
171	20250310	162900	19004369	1774	1774	1774	1774	0
172	20250310	162800	19004369	1774	1774	1774	1774	0
173	20250310	162700	19004369	1774	1774	1774	1774	0
174	20250310	162600	19004369	1774	1774	1774	1774	0
175	20250310	162500	19004369	1774	1774	1774	1774	0
176	20250310	162400	19004369	1774	1774	1774	1774	0
177	20250310	162300	19004369	1774	1774	1774	1774	0
178	20250310	162200	19004369	1774	1774	1774	1774	0
179	20250310	162100	19004369	1774	1774	1774	1774	0
180	20250310	162000	19004369	1774	1774	1774	1774	0
181	20250310	161900	19004369	1774	1774	1774	1774	0
182	20250310	161800	19004369	1774	1774	1774	1774	610
183	20250310	161700	19004369	1774	1774	1774	1774	0
184	20250310	161600	19004369	1774	1774	1774	1774	0
185	20250310	161500	19004369	1774	1774	1774	1774	0
186	20250310	161400	19004369	1774	1774	1774	1774	0
187	20250310	161300	19004369	1774	1774	1774	1774	0
188	20250310	161200	19004369	1774	1774	1774	1774	0
189	20250310	161100	19004369	1774	1774	1774	1774	0
190	20250310	161000	19004369	1774	1774	1774	1774	0
191	20250310	160900	19004369	1774	1774	1774	1774	0
192	20250310	160800	19004369	1774	1774	1774	1774	0
193	20250310	160700	19004369	1774	1774	1774	1774	0
194	20250310	160600	19004369	1774	1774	1774	1774	0
195	20250310	160500	19004369	1774	1774	1774	1774	0
196	20250310	160400	19004369	1774	1774	1774	1774	0
197	20250310	160300	19004369	1774	1774	1774	1774	0
198	20250310	160200	19004369	1774	1774	1774	1774	0
199	20250310	160100	19004369	1774	1774	1774	1774	0
200	20250310	160000	19004369	1774	1774	1774	1774	0
201	20250310	155900	19004369	1774	1774	1774	1774	0
202	20250310	155800	19004369	1774	1774	1774	1774	0
203	20250310	155700	19004369	1774	1774	1774	1774	0
204	20250310	155600	19004369	1774	1774	1774	1774	0
205	20250310	155500	19004369	1774	1774	1774	1774	0
206	20250310	155400	19004369	1774	1774	1774	1774	0
207	20250310	155300	19004369	1774	1774	1774	1774	0
208	20250310	155200	19004369	1774	1774	1774	1774	0
209	20250310	155100	19004369	1774	1774	1774	1774	0
210	20250310	155000	19004369	1774	1774	1774	1774	0
211	20250310	154900	19004369	1774	1774	1774	1774	0
212	20250310	154800	19004369	1774	1774	1774	1774	610
213	20250310	154700	19004369	1774	1774	1774	1774	0
214	20250310	154600	19004369	1774	1774	1774	1774	0
215	20250310	154500	19004369	1774	1774	1774	1774	0
216	20250310	154400	19004369	1774	1774	1774	1774	0
217	20250310	154300	19004369	1774	1774	1774	1774	0
218	20250310	154200	19004369	1774	1774	1774	1774	0
219	20250310	154100	19004369	1774	1774	1774	1774	0
220	20250310	154000	19004369	1774	1774	1774	1774	0
221	20250310	153900	19004369	1774	1774	1774	1774	0
222	20250310	153800	19004369	1774	1774	1774	1774	0
223	20250310	153700	19004369	1774	1774	1774	1774	0
224	20250310	153600	19004369	1774	1774	1774	1774	0
225	20250310	153500	19004369	1774	1774	1774	1774	0
226	20250310	153400	19004369	1774	1774	1774	1774	0
227	20250310	153300	19004369	1774	1774	1774	1774	0
228	20250310	153200	19004369	1774	1774	1774	1774	0
229	20250310	153100	19004369	1774	1774	1774	1774	0
230	20250310	153000	19004369	1774	1774	1774	1774	610
231	20250310	152900	17922229	1767	1767	1767	1767	0
232	20250310	152800	17922229	1767	1767	1767	1767	0
233	20250310	152700	17922229	1767	1767	1767	1767	0
234	20250310	152600	17922229	1767	1767	1767	1767	0
235	20250310	152500	17922229	1767	1767	1767	1767	0
236	20250310	152400	17922229	1767	1767	1767	1767	0
237	20250310	152300	17922229	1767	1767	1767	1767	0
238	20250310	152200	17922229	1767	1767	1767	1767	0
239	20250310	152100	17922229	1767	1767	1767	1767	0
240	20250310	152000	17922229	1767	1767	1767	1767	0
241	20250310	151900	17922229	1767	1767	1767	1767	0
242	20250310	151800	17922229	1767	1767	1767	1767	1
243	20250310	151700	17920462	1758	1767	1767	1758	3
244	20250310	151600	17915179	1767	1767	1767	1767	2
245	20250310	151500	17911645	1767	1767	1767	1767	0
246	20250310	151400	17911645	1767	1767	1767	1767	100
247	20250310	151300	17734945	1767	1767	1767	1767	0
248	20250310	151200	17734945	1767	1767	1767	1767	0
249	20250310	151100	17734945	1767	1767	1767	1767	0
250	20250310	151000	17734945	1767	1767	1767	1767	0
251	20250310	150900	17734945	1767	1767	1767	1767	0
252	20250310	150800	17734945	1767	1767	1767	1767	0
253	20250310	150700	17734945	1767	1767	1767	1767	0
254	20250310	150600	17734945	1767	1767	1767	1767	0
255	20250310	150500	17734945	1767	1767	1767	1767	0
256	20250310	150400	17734945	1767	1767	1767	1767	0
257	20250310	150300	17734945	1767	1767	1767	1767	0
258	20250310	150200	17734945	1767	1767	1767	1767	0
259	20250310	150100	17734945	1767	1767	1767	1767	0
260	20250310	150000	17734945	1767	1767	1767	1767	0
261	20250310	145900	17734945	1767	1767	1767	1767	0
262	20250310	145800	17734945	1767	1767	1767	1767	0
263	20250310	145700	17734945	1767	1767	1767	1767	0
264	20250310	145600	17734945	1767	1767	1767	1767	0
265	20250310	145500	17734945	1767	1767	1767	1767	0
266	20250310	145400	17734945	1767	1759	1767	1759	2
267	20250310	145300	17731419	1760	1760	1760	1760	1
268	20250310	145200	17729659	1763	1763	1763	1763	0
269	20250310	145100	17729659	1763	1763	1763	1763	5
270	20250310	145000	17720844	1763	1763	1763	1763	0
271	20250310	144900	17720844	1763	1763	1763	1763	0
272	20250310	144800	17720844	1763	1763	1763	1763	15
273	20250310	144700	17694399	1763	1759	1763	1759	19
274	20250310	144600	17660974	1759	1759	1759	1759	100
275	20250310	144500	17485074	1763	1763	1763	1763	0
276	20250310	144400	17485074	1763	1763	1763	1763	0
277	20250310	144300	17485074	1763	1763	1763	1763	0
278	20250310	144200	17485074	1763	1758	1763	1758	2
279	20250310	144100	17481553	1759	1759	1759	1759	1
280	20250310	144000	17479794	1759	1759	1759	1759	1
281	20250310	143900	17478035	1759	1759	1759	1759	3
282	20250310	143800	17472758	1759	1759	1759	1759	0
283	20250310	143700	17472758	1759	1766	1766	1759	2
284	20250310	143600	17469233	1758	1758	1758	1758	1
285	20250310	143500	17467475	1759	1759	1759	1759	102
286	20250310	143400	17288057	1760	1760	1760	1760	70
287	20250310	143300	17164857	1761	1761	1761	1761	0
288	20250310	143200	17164857	1761	1761	1761	1761	123
289	20250310	143100	16948254	1762	1762	1762	1762	0
290	20250310	143000	16948254	1762	1762	1762	1762	2
291	20250310	142900	16944730	1762	1762	1762	1762	9
292	20250310	142800	16928872	1772	1772	1772	1772	0
293	20250310	142700	16928872	1772	1772	1772	1772	0
294	20250310	142600	16928872	1772	1772	1772	1772	0
295	20250310	142500	16928872	1772	1772	1772	1772	0
296	20250310	142400	16928872	1772	1772	1772	1772	0
297	20250310	142300	16928872	1772	1772	1772	1772	0
298	20250310	142200	16928872	1772	1772	1772	1772	0
299	20250310	142100	16928872	1772	1772	1772	1772	0
300	20250310	142000	16928872	1772	1772	1772	1772	0
301	20250310	141900	16928872	1772	1772	1772	1772	0
302	20250310	141800	16928872	1772	1772	1772	1772	0
303	20250310	141700	16928872	1772	1772	1772	1772	0
304	20250310	141600	16928872	1772	1772	1772	1772	0
305	20250310	141500	16928872	1772	1772	1772	1772	0
306	20250310	141400	16928872	1772	1772	1772	1772	0
307	20250310	141300	16928872	1772	1772	1772	1772	0
308	20250310	141200	16928872	1772	1772	1772	1772	0
309	20250310	141100	16928872	1772	1772	1772	1772	0
310	20250310	141000	16928872	1772	1772	1772	1772	0
311	20250310	140900	16928872	1772	1772	1772	1772	0
312	20250310	140800	16928872	1772	1772	1772	1772	1
313	20250310	140700	16927100	1774	1774	1774	1774	0
314	20250310	140600	16927100	1774	1774	1774	1774	0
315	20250310	140500	16927100	1774	1774	1774	1774	0
316	20250310	140400	16927100	1774	1774	1774	1774	0
317	20250310	140300	16927100	1774	1774	1774	1774	0
318	20250310	140200	16927100	1774	1774	1774	1774	0
319	20250310	140100	16927100	1774	1774	1774	1774	2
320	20250310	140000	16923552	1775	1775	1775	1775	0
321	20250310	135900	16923552	1775	1775	1775	1775	0
322	20250310	135800	16923552	1775	1775	1775	1775	0
323	20250310	135700	16923552	1775	1775	1775	1775	0
324	20250310	135600	16923552	1775	1775	1775	1775	0
325	20250310	135500	16923552	1775	1775	1775	1775	0
326	20250310	135400	16923552	1775	1775	1775	1775	0
327	20250310	135300	16923552	1775	1774	1775	1774	10
328	20250310	135200	16905810	1774	1774	1774	1774	1
329	20250310	135100	16904036	1775	1759	1775	1759	101
330	20250310	135000	16725202	1758	1758	1758	1758	0
331	20250310	134900	16725202	1758	1758	1758	1758	0
332	20250310	134800	16725202	1758	1758	1758	1758	15
333	20250310	134700	16698832	1758	1758	1758	1758	0
334	20250310	134600	16698832	1758	1759	1759	1758	57
335	20250310	134500	16598615	1760	1760	1760	1760	11
336	20250310	134400	16579255	1760	1769	1769	1760	2
337	20250310	134300	16575726	1770	1770	1770	1770	0
338	20250310	134200	16575726	1770	1770	1770	1770	0
339	20250310	134100	16575726	1770	1770	1770	1770	1
340	20250310	134000	16573956	1775	1775	1775	1775	0
341	20250310	133900	16573956	1775	1775	1775	1775	0
342	20250310	133800	16573956	1775	1775	1775	1775	0
343	20250310	133700	16573956	1775	1775	1775	1775	0
344	20250310	133600	16573956	1775	1775	1775	1775	0
345	20250310	133500	16573956	1775	1775	1775	1775	0
346	20250310	133400	16573956	1775	1775	1775	1775	0
347	20250310	133300	16573956	1775	1775	1775	1775	0
348	20250310	133200	16573956	1775	1763	1775	1763	100
349	20250310	133100	16397524	1763	1763	1763	1763	0
350	20250310	133000	16397524	1763	1763	1763	1763	1
351	20250310	132900	16395761	1762	1762	1762	1762	0
352	20250310	132800	16395761	1762	1762	1762	1762	0
353	20250310	132700	16395761	1762	1762	1762	1762	0
354	20250310	132600	16395761	1762	1762	1762	1762	0
355	20250310	132500	16395761	1762	1762	1762	1762	1
356	20250310	132400	16393999	1762	1762	1762	1762	2
357	20250310	132300	16390475	1760	1760	1760	1760	100
358	20250310	132200	16214475	1763	1763	1763	1763	0
359	20250310	132100	16214475	1763	1763	1763	1763	4
360	20250310	132000	16207423	1763	1763	1763	1763	0
361	20250310	131900	16207423	1763	1763	1763	1763	1
362	20250310	131800	16205660	1758	1758	1758	1758	0
363	20250310	131700	16205660	1758	1758	1758	1758	0
364	20250310	131600	16205660	1758	1758	1758	1758	13
365	20250310	131500	16182806	1758	1758	1758	1758	0
366	20250310	131400	16182806	1758	1758	1758	1758	1
367	20250310	131300	16181048	1763	1763	1763	1763	0
368	20250310	131200	16181048	1763	1763	1763	1763	0
369	20250310	131100	16181048	1763	1763	1763	1763	0
370	20250310	131000	16181048	1763	1763	1763	1763	0
371	20250310	130900	16181048	1763	1763	1763	1763	0
372	20250310	130800	16181048	1763	1763	1763	1763	0
373	20250310	130700	16181048	1763	1763	1763	1763	0
374	20250310	130600	16181048	1763	1763	1763	1763	0
375	20250310	130500	16181048	1763	1763	1763	1763	0
376	20250310	130400	16181048	1763	1763	1763	1763	1
377	20250310	130300	16179285	1763	1763	1763	1763	0
378	20250310	130200	16179285	1763	1763	1763	1763	0
379	20250310	130100	16179285	1763	1763	1763	1763	0
380	20250310	130000	16179285	1763	1763	1763	1763	0
381	20250310	125900	16179285	1763	1763	1763	1763	0
382	20250310	125800	16179285	1763	1763	1763	1763	0
383	20250310	125700	16179285	1763	1763	1763	1763	0
384	20250310	125600	16179285	1763	1763	1763	1763	0
385	20250310	125500	16179285	1763	1763	1763	1763	0
386	20250310	125400	16179285	1763	1763	1763	1763	0
387	20250310	125300	16179285	1763	1763	1763	1763	0
388	20250310	125200	16179285	1763	1763	1763	1763	0
389	20250310	125100	16179285	1763	1763	1763	1763	0
390	20250310	125000	16179285	1763	1763	1763	1763	0
391	20250310	124900	16179285	1763	1763	1763	1763	0
392	20250310	124800	16179285	1763	1763	1763	1763	0
393	20250310	124700	16179285	1763	1763	1763	1763	0
394	20250310	124600	16179285	1763	1763	1763	1763	1
395	20250310	124500	16177522	1758	1758	1758	1758	100
396	20250310	124400	16001722	1758	1760	1760	1758	6
397	20250310	124300	15991166	1758	1758	1758	1758	0
398	20250310	124200	15991166	1758	1758	1758	1758	0
399	20250310	124100	15991166	1758	1758	1758	1758	0
400	20250310	124000	15991166	1758	1758	1758	1758	0
401	20250310	123900	15991166	1758	1758	1758	1758	0
402	20250310	123800	15991166	1758	1758	1758	1758	0
403	20250310	123700	15991166	1758	1758	1758	1758	0
404	20250310	123600	15991166	1758	1758	1758	1758	0
405	20250310	123500	15991166	1758	1758	1758	1758	0
406	20250310	123400	15991166	1758	1758	1758	1758	0
407	20250310	123300	15991166	1758	1758	1758	1758	0
408	20250310	123200	15991166	1758	1758	1758	1758	0
409	20250310	123100	15991166	1758	1758	1758	1758	0
410	20250310	123000	15991166	1758	1758	1758	1758	0
411	20250310	122900	15991166	1758	1758	1758	1758	0
412	20250310	122800	15991166	1758	1758	1758	1758	11
413	20250310	122700	15971828	1758	1758	1758	1758	1
414	20250310	122600	15970070	1758	1758	1758	1758	0
415	20250310	122500	15970070	1758	1758	1758	1758	0
416	20250310	122400	15970070	1758	1758	1758	1758	11
417	20250310	122300	15950732	1763	1763	1763	1763	1
418	20250310	122200	15948969	1758	1758	1758	1758	0
419	20250310	122100	15948969	1758	1758	1758	1758	11
420	20250310	122000	15929631	1758	1758	1758	1758	1
421	20250310	121900	15927873	1759	1759	1759	1759	17
422	20250310	121800	15897970	1758	1758	1758	1758	0
423	20250310	121700	15897970	1758	1758	1758	1758	0
424	20250310	121600	15897970	1758	1758	1758	1758	5
425	20250310	121500	15889180	1757	1757	1757	1757	0
426	20250310	121400	15889180	1757	1757	1757	1757	0
427	20250310	121300	15889180	1757	1757	1757	1757	0
428	20250310	121200	15889180	1757	1757	1757	1757	0
429	20250310	121100	15889180	1757	1757	1757	1757	0
430	20250310	121000	15889180	1757	1757	1757	1757	0
431	20250310	120900	15889180	1757	1757	1757	1757	0
432	20250310	120800	15889180	1757	1760	1760	1757	201
433	20250310	120700	15536009	1760	1763	1763	1760	6
434	20250310	120600	15525434	1763	1763	1763	1763	1
435	20250310	120500	15523671	1769	1769	1769	1769	0
436	20250310	120400	15523671	1769	1769	1769	1769	0
437	20250310	120300	15523671	1769	1769	1769	1769	0
438	20250310	120200	15523671	1769	1769	1769	1769	0
439	20250310	120100	15523671	1769	1769	1769	1769	0
440	20250310	120000	15523671	1769	1769	1769	1769	0
441	20250310	115900	15523671	1769	1769	1769	1769	5
442	20250310	115800	15514826	1771	1771	1771	1771	0
443	20250310	115700	15514826	1771	1771	1771	1771	0
444	20250310	115600	15514826	1771	1771	1771	1771	1
445	20250310	115500	15513055	1758	1758	1758	1758	0
446	20250310	115400	15513055	1758	1758	1758	1758	0
447	20250310	115300	15513055	1758	1758	1758	1758	0
448	20250310	115200	15513055	1758	1762	1762	1758	2000
449	20250310	115100	11994711	1761	1761	1761	1761	0
450	20250310	115000	11994711	1761	1761	1761	1761	0
451	20250310	114900	11994711	1761	1761	1761	1761	0
452	20250310	114800	11994711	1761	1761	1761	1761	0
453	20250310	114700	11994711	1761	1761	1761	1761	0
454	20250310	114600	11994711	1761	1761	1761	1761	0
455	20250310	114500	11994711	1761	1761	1761	1761	0
456	20250310	114400	11994711	1761	1761	1761	1761	0
457	20250310	114300	11994711	1761	1761	1761	1761	0
458	20250310	114200	11994711	1761	1761	1761	1761	0
459	20250310	114100	11994711	1761	1761	1761	1761	0
460	20250310	114000	11994711	1761	1761	1761	1761	0
461	20250310	113900	11994711	1761	1770	1770	1761	200
462	20250310	113800	11642502	1775	1775	1775	1775	0
463	20250310	113700	11642502	1775	1775	1775	1775	0
464	20250310	113600	11642502	1775	1775	1775	1775	0
465	20250310	113500	11642502	1775	1775	1775	1775	0
466	20250310	113400	11642502	1775	1775	1775	1775	0
467	20250310	113300	11642502	1775	1775	1775	1775	0
468	20250310	113200	11642502	1775	1775	1775	1775	0
469	20250310	113100	11642502	1775	1775	1775	1775	0
470	20250310	113000	11642502	1775	1775	1775	1775	0
471	20250310	112900	11642502	1775	1775	1775	1775	0
472	20250310	112800	11642502	1775	1775	1775	1775	0
473	20250310	112700	11642502	1775	1775	1775	1775	0
474	20250310	112600	11642502	1775	1775	1775	1775	0
475	20250310	112500	11642502	1775	1775	1775	1775	0
476	20250310	112400	11642502	1775	1775	1775	1775	0
477	20250310	112300	11642502	1775	1774	1775	1774	200
478	20250310	112200	11287581	1775	1775	1775	1775	0
479	20250310	112100	11287581	1775	1775	1775	1775	0
480	20250310	112000	11287581	1775	1774	1775	1774	200
481	20250310	111900	10932606	1775	1775	1775	1775	0
482	20250310	111800	10932606	1775	1775	1775	1775	0
483	20250310	111700	10932606	1775	1775	1775	1775	0
484	20250310	111600	10932606	1775	1775	1775	1775	0
485	20250310	111500	10932606	1775	1774	1775	1774	50
486	20250310	111400	10843876	1773	1773	1773	1773	0
487	20250310	111300	10843876	1773	1773	1773	1773	1
488	20250310	111200	10842103	1775	1775	1775	1775	0
489	20250310	111100	10842103	1775	1775	1775	1775	0
490	20250310	111000	10842103	1775	1775	1775	1775	0
491	20250310	110900	10842103	1775	1775	1775	1775	0
492	20250310	110800	10842103	1775	1775	1775	1775	0
493	20250310	110700	10842103	1775	1775	1775	1775	0
494	20250310	110600	10842103	1775	1775	1775	1775	0
495	20250310	110500	10842103	1775	1775	1775	1775	0
496	20250310	110400	10842103	1775	1775	1775	1775	0
497	20250310	110300	10842103	1775	1771	1775	1771	51
498	20250310	110200	10751674	1773	1773	1773	1773	0
499	20250310	110100	10751674	1773	1773	1773	1773	0
500	20250310	110000	10751674	1773	1773	1773	1773	0
501	20250310	105900	10751674	1773	1773	1773	1773	0
502	20250310	105800	10751674	1773	1772	1773	1772	1000
503	20250310	105700	8978682	1774	1774	1774	1774	0
504	20250310	105600	8978682	1774	1774	1774	1774	0
505	20250310	105500	8978682	1774	1774	1774	1774	0
506	20250310	105400	8978682	1774	1774	1774	1774	0
507	20250310	105300	8978682	1774	1774	1774	1774	0
508	20250310	105200	8978682	1774	1774	1774	1774	0
509	20250310	105100	8978682	1774	1774	1774	1774	0
510	20250310	105000	8978682	1774	1774	1774	1774	0
511	20250310	104900	8978682	1774	1774	1774	1774	0
512	20250310	104800	8978682	1774	1774	1774	1774	0
513	20250310	104700	8978682	1774	1774	1774	1774	0
514	20250310	104600	8978682	1774	1774	1774	1774	0
515	20250310	104500	8978682	1774	1774	1774	1774	0
516	20250310	104400	8978682	1774	1774	1774	1774	0
517	20250310	104300	8978682	1774	1774	1774	1774	0
518	20250310	104200	8978682	1774	1774	1774	1774	0
519	20250310	104100	8978682	1774	1774	1774	1774	0
520	20250310	104000	8978682	1774	1774	1774	1774	0
521	20250310	103900	8978682	1774	1774	1774	1774	0
522	20250310	103800	8978682	1774	1774	1774	1774	0
523	20250310	103700	8978682	1774	1774	1774	1774	0
524	20250310	103600	8978682	1774	1774	1774	1774	0
525	20250310	103500	8978682	1774	1774	1774	1774	0
526	20250310	103400	8978682	1774	1774	1774	1774	0
527	20250310	103300	8978682	1774	1774	1774	1774	0
528	20250310	103200	8978682	1774	1774	1774	1774	0
529	20250310	103100	8978682	1774	1774	1774	1774	0
530	20250310	103000	8978682	1774	1774	1774	1774	0
531	20250310	102900	8978682	1774	1774	1774	1774	0
532	20250310	102800	8978682	1774	1774	1774	1774	0
533	20250310	102700	8978682	1774	1774	1774	1774	0
534	20250310	102600	8978682	1774	1774	1774	1774	0
535	20250310	102500	8978682	1774	1774	1774	1774	0
536	20250310	102400	8978682	1774	1774	1774	1774	1
537	20250310	102300	8976908	1769	1769	1769	1769	0
538	20250310	102200	8976908	1769	1769	1769	1769	0
539	20250310	102100	8976908	1769	1769	1769	1769	200
540	20250310	102000	8623108	1769	1769	1769	1769	0
541	20250310	101900	8623108	1769	1769	1769	1769	0
542	20250310	101800	8623108	1769	1769	1769	1769	0
543	20250310	101700	8623108	1769	1769	1769	1769	0
544	20250310	101600	8623108	1769	1769	1769	1769	0
545	20250310	101500	8623108	1769	1769	1769	1769	335
546	20250310	101400	8030493	1769	1764	1769	1764	200
547	20250310	101300	7676968	1775	1775	1775	1775	0
548	20250310	101200	7676968	1775	1775	1775	1775	0
549	20250310	101100	7676968	1775	1775	1775	1775	0
550	20250310	101000	7676968	1775	1775	1775	1775	0
551	20250310	100900	7676968	1775	1775	1775	1775	0
552	20250310	100800	7676968	1775	1775	1775	1775	0
553	20250310	100700	7676968	1775	1775	1775	1775	0
554	20250310	100600	7676968	1775	1775	1775	1775	1
555	20250310	100500	7675193	1775	1775	1775	1775	0
556	20250310	100400	7675193	1775	1775	1775	1775	0
557	20250310	100300	7675193	1775	1775	1775	1775	0
558	20250310	100200	7675193	1775	1775	1775	1775	0
559	20250310	100100	7675193	1775	1775	1775	1775	0
560	20250310	100000	7675193	1775	1775	1775	1775	0
561	20250310	095900	7675193	1775	1775	1775	1775	1
562	20250310	095800	7673418	1758	1758	1758	1758	3
563	20250310	095700	7668144	1774	1774	1774	1774	0
564	20250310	095600	7668144	1774	1774	1774	1774	0
565	20250310	095500	7668144	1774	1774	1774	1774	0
566	20250310	095400	7668144	1774	1774	1774	1774	0
567	20250310	095300	7668144	1774	1774	1774	1774	0
568	20250310	095200	7668144	1774	1775	1775	1774	135
569	20250310	095100	7428652	1774	1774	1774	1774	0
570	20250310	095000	7428652	1774	1774	1774	1774	0
571	20250310	094900	7428652	1774	1774	1774	1774	67
572	20250310	094800	7309794	1774	1775	1775	1774	464
573	20250310	094700	6486220	1775	1775	1775	1775	108
574	20250310	094600	6294520	1775	1775	1775	1775	156
575	20250310	094500	6017620	1775	1776	1776	1775	164
576	20250310	094400	5726398	1776	1776	1776	1776	166
577	20250310	094300	5431582	1776	1776	1776	1776	78
578	20250310	094200	5293054	1776	1775	1776	1775	178
579	20250310	094100	4976954	1775	1776	1776	1756	896
580	20250310	094000	3399199	1776	1776	1776	1776	164
581	20250310	093900	3107935	1776	1776	1776	1776	212
582	20250310	093800	2731423	1776	1776	1776	1776	132
583	20250310	093700	2496991	1776	1776	1776	1776	160
584	20250310	093600	2212831	1776	1776	1776	1776	234
585	20250310	093500	1797247	1776	1776	1776	1776	72
586	20250310	093400	1669375	1776	1776	1776	1776	0
587	20250310	093300	1669375	1776	1776	1776	1776	0
588	20250310	093200	1669375	1776	1775	1776	1775	100
589	20250310	093100	1491790	1756	1756	1756	1756	0
590	20250310	093000	1491790	1756	1756	1756	1756	0
591	20250310	092900	1491790	1756	1756	1756	1756	0
592	20250310	092800	1491790	1756	1756	1756	1756	0
593	20250310	092700	1491790	1756	1762	1762	1756	505
594	20250310	092600	604645	1776	1776	1776	1776	0
595	20250310	092500	604645	1776	1776	1776	1776	0
596	20250310	092400	604645	1776	1776	1776	1776	0
597	20250310	092300	604645	1776	1776	1776	1776	1
598	20250310	092200	602869	1762	1762	1762	1762	0
599	20250310	092100	602869	1762	1762	1762	1762	0
600	20250310	092000	602869	1762	1762	1762	1762	0
601	20250310	091900	602869	1762	1762	1762	1762	0
602	20250310	091800	602869	1762	1762	1762	1762	0
603	20250310	091700	602869	1762	1771	1771	1762	339
604	20250310	091600	5340	1780	1780	1780	1780	0
605	20250310	091500	5340	1780	1780	1780	1780	0
606	20250310	091400	5340	1780	1780	1780	1780	0
607	20250310	091300	5340	1780	1780	1780	1780	0
608	20250310	091200	5340	1780	1780	1780	1780	0
609	20250310	091100	5340	1780	1780	1780	1780	0
610	20250310	091000	5340	1780	1780	1780	1780	0
611	20250310	090900	5340	1780	1780	1780	1780	0
612	20250310	090800	5340	1780	1780	1780	1780	0
613	20250310	090700	5340	1780	1780	1780	1780	0
614	20250310	090600	5340	1780	1780	1780	1780	0
615	20250310	090500	5340	1780	1780	1780	1780	0
616	20250310	090400	5340	1780	1780	1780	1780	3
617	20250310	090300	0	1777	1777	1777	1777	0
618	20250310	090200	0	1777	1777	1777	1777	0
619	20250310	090100	0	1777	1777	1777	1777	0
620	20250310	090000	0	1777	1777	1777	1777	0