KissMeData/217500/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205100	43794058	1740	1740	1740	1740	833
3	20250305	205000	43794058	1740	1740	1740	1740	0
4	20250305	204900	43794058	1740	1740	1740	1740	0
5	20250305	204800	43794058	1740	1740	1740	1740	0
6	20250305	204700	43794058	1740	1740	1740	1740	0
7	20250305	204600	43794058	1740	1740	1740	1740	0
8	20250305	204500	43794058	1740	1740	1740	1740	0
9	20250305	204400	43794058	1740	1740	1740	1740	0
10	20250305	204300	43794058	1740	1740	1740	1740	0
11	20250305	204200	43794058	1740	1740	1740	1740	0
12	20250305	204100	43794058	1740	1740	1740	1740	0
13	20250305	204000	43794058	1740	1740	1740	1740	0
14	20250305	203900	43794058	1740	1740	1740	1740	0
15	20250305	203800	43794058	1740	1740	1740	1740	0
16	20250305	203700	43794058	1740	1740	1740	1740	0
17	20250305	203600	43794058	1740	1740	1740	1740	0
18	20250305	203500	43794058	1740	1740	1740	1740	0
19	20250305	203400	43794058	1740	1740	1740	1740	0
20	20250305	203300	43794058	1740	1740	1740	1740	0
21	20250305	203200	43794058	1740	1740	1740	1740	0
22	20250305	203100	43794058	1740	1740	1740	1740	0
23	20250305	203000	43794058	1740	1740	1740	1740	0
24	20250305	202900	43794058	1740	1740	1740	1740	0
25	20250305	202800	43794058	1740	1740	1740	1740	0
26	20250305	202700	43794058	1740	1740	1740	1740	0
27	20250305	202600	43794058	1740	1740	1740	1740	0
28	20250305	202500	43794058	1740	1740	1740	1740	0
29	20250305	202400	43794058	1740	1740	1740	1740	0
30	20250305	202300	43794058	1740	1740	1740	1740	0
31	20250305	202200	43794058	1740	1740	1740	1740	0
32	20250305	202100	43794058	1740	1740	1740	1740	833
33	20250305	202000	43794058	1740	1740	1740	1740	0
34	20250305	201900	43794058	1740	1740	1740	1740	0
35	20250305	201800	43794058	1740	1740	1740	1740	0
36	20250305	201700	43794058	1740	1740	1740	1740	0
37	20250305	201600	43794058	1740	1740	1740	1740	0
38	20250305	201500	43794058	1740	1740	1740	1740	0
39	20250305	201400	43794058	1740	1740	1740	1740	0
40	20250305	201300	43794058	1740	1740	1740	1740	0
41	20250305	201200	43794058	1740	1740	1740	1740	0
42	20250305	201100	43794058	1740	1740	1740	1740	0
43	20250305	201000	43794058	1740	1740	1740	1740	0
44	20250305	200900	43794058	1740	1740	1740	1740	0
45	20250305	200800	43794058	1740	1740	1740	1740	0
46	20250305	200700	43794058	1740	1740	1740	1740	0
47	20250305	200600	43794058	1740	1740	1740	1740	0
48	20250305	200500	43794058	1740	1740	1740	1740	0
49	20250305	200400	43794058	1740	1740	1740	1740	0
50	20250305	200300	43794058	1740	1740	1740	1740	0
51	20250305	200200	43794058	1740	1740	1740	1740	0
52	20250305	200100	43794058	1740	1740	1740	1740	0
53	20250305	200000	43794058	1740	1740	1740	1740	0
54	20250305	195900	43794058	1740	1740	1740	1740	0
55	20250305	195800	43794058	1740	1740	1740	1740	0
56	20250305	195700	43794058	1740	1740	1740	1740	0
57	20250305	195600	43794058	1740	1740	1740	1740	0
58	20250305	195500	43794058	1740	1740	1740	1740	0
59	20250305	195400	43794058	1740	1740	1740	1740	0
60	20250305	195300	43794058	1740	1740	1740	1740	0
61	20250305	195200	43794058	1740	1740	1740	1740	0
62	20250305	195100	43794058	1740	1740	1740	1740	833
63	20250305	195000	43794058	1740	1740	1740	1740	0
64	20250305	194900	43794058	1740	1740	1740	1740	0
65	20250305	194800	43794058	1740	1740	1740	1740	0
66	20250305	194700	43794058	1740	1740	1740	1740	0
67	20250305	194600	43794058	1740	1740	1740	1740	0
68	20250305	194500	43794058	1740	1740	1740	1740	0
69	20250305	194400	43794058	1740	1740	1740	1740	0
70	20250305	194300	43794058	1740	1740	1740	1740	0
71	20250305	194200	43794058	1740	1740	1740	1740	0
72	20250305	194100	43794058	1740	1740	1740	1740	0
73	20250305	194000	43794058	1740	1740	1740	1740	0
74	20250305	193900	43794058	1740	1740	1740	1740	0
75	20250305	193800	43794058	1740	1740	1740	1740	0
76	20250305	193700	43794058	1740	1740	1740	1740	0
77	20250305	193600	43794058	1740	1740	1740	1740	0
78	20250305	193500	43794058	1740	1740	1740	1740	0
79	20250305	193400	43794058	1740	1740	1740	1740	0
80	20250305	193300	43794058	1740	1740	1740	1740	0
81	20250305	193200	43794058	1740	1740	1740	1740	0
82	20250305	193100	43794058	1740	1740	1740	1740	0
83	20250305	193000	43794058	1740	1740	1740	1740	0
84	20250305	192900	43794058	1740	1740	1740	1740	0
85	20250305	192800	43794058	1740	1740	1740	1740	0
86	20250305	192700	43794058	1740	1740	1740	1740	0
87	20250305	192600	43794058	1740	1740	1740	1740	0
88	20250305	192500	43794058	1740	1740	1740	1740	0
89	20250305	192400	43794058	1740	1740	1740	1740	0
90	20250305	192300	43794058	1740	1740	1740	1740	0
91	20250305	192200	43794058	1740	1740	1740	1740	0
92	20250305	192100	43794058	1740	1740	1740	1740	833
93	20250305	192000	43794058	1740	1740	1740	1740	0
94	20250305	191900	43794058	1740	1740	1740	1740	0
95	20250305	191800	43794058	1740	1740	1740	1740	0
96	20250305	191700	43794058	1740	1740	1740	1740	0
97	20250305	191600	43794058	1740	1740	1740	1740	0
98	20250305	191500	43794058	1740	1740	1740	1740	0
99	20250305	191400	43794058	1740	1740	1740	1740	0
100	20250305	191300	43794058	1740	1740	1740	1740	0
101	20250305	191200	43794058	1740	1740	1740	1740	0
102	20250305	191100	43794058	1740	1740	1740	1740	0
103	20250305	191000	43794058	1740	1740	1740	1740	0
104	20250305	190900	43794058	1740	1740	1740	1740	0
105	20250305	190800	43794058	1740	1740	1740	1740	0
106	20250305	190700	43794058	1740	1740	1740	1740	0
107	20250305	190600	43794058	1740	1740	1740	1740	0
108	20250305	190500	43794058	1740	1740	1740	1740	0
109	20250305	190400	43794058	1740	1740	1740	1740	0
110	20250305	190300	43794058	1740	1740	1740	1740	0
111	20250305	190200	43794058	1740	1740	1740	1740	0
112	20250305	190100	43794058	1740	1740	1740	1740	0
113	20250305	190000	43794058	1740	1740	1740	1740	0
114	20250305	185900	43794058	1740	1740	1740	1740	0
115	20250305	185800	43794058	1740	1740	1740	1740	0
116	20250305	185700	43794058	1740	1740	1740	1740	0
117	20250305	185600	43794058	1740	1740	1740	1740	0
118	20250305	185500	43794058	1740	1740	1740	1740	0
119	20250305	185400	43794058	1740	1740	1740	1740	0
120	20250305	185300	43794058	1740	1740	1740	1740	0
121	20250305	185200	43794058	1740	1740	1740	1740	0
122	20250305	185100	43794058	1740	1740	1740	1740	833
123	20250305	185000	43794058	1740	1740	1740	1740	0
124	20250305	184900	43794058	1740	1740	1740	1740	0
125	20250305	184800	43794058	1740	1740	1740	1740	0
126	20250305	184700	43794058	1740	1740	1740	1740	0
127	20250305	184600	43794058	1740	1740	1740	1740	0
128	20250305	184500	43794058	1740	1740	1740	1740	0
129	20250305	184400	43794058	1740	1740	1740	1740	0
130	20250305	184300	43794058	1740	1740	1740	1740	0
131	20250305	184200	43794058	1740	1740	1740	1740	0
132	20250305	184100	43794058	1740	1740	1740	1740	0
133	20250305	184000	43794058	1740	1740	1740	1740	0
134	20250305	183900	43794058	1740	1740	1740	1740	0
135	20250305	183800	43794058	1740	1740	1740	1740	0
136	20250305	183700	43794058	1740	1740	1740	1740	0
137	20250305	183600	43794058	1740	1740	1740	1740	0
138	20250305	183500	43794058	1740	1740	1740	1740	0
139	20250305	183400	43794058	1740	1740	1740	1740	0
140	20250305	183300	43794058	1740	1740	1740	1740	0
141	20250305	183200	43794058	1740	1740	1740	1740	0
142	20250305	183100	43794058	1740	1740	1740	1740	0
143	20250305	183000	43794058	1740	1740	1740	1740	0
144	20250305	182900	43794058	1740	1740	1740	1740	0
145	20250305	182800	43794058	1740	1740	1740	1740	0
146	20250305	182700	43794058	1740	1740	1740	1740	0
147	20250305	182600	43794058	1740	1740	1740	1740	0
148	20250305	182500	43794058	1740	1740	1740	1740	0
149	20250305	182400	43794058	1740	1740	1740	1740	0
150	20250305	182300	43794058	1740	1740	1740	1740	0
151	20250305	182200	43794058	1740	1740	1740	1740	0
152	20250305	182100	43794058	1740	1740	1740	1740	833
153	20250305	182000	43794058	1740	1740	1740	1740	0
154	20250305	181900	43794058	1740	1740	1740	1740	0
155	20250305	181800	43794058	1740	1740	1740	1740	0
156	20250305	181700	43794058	1740	1740	1740	1740	0
157	20250305	181600	43794058	1740	1740	1740	1740	0
158	20250305	181500	43794058	1740	1740	1740	1740	0
159	20250305	181400	43794058	1740	1740	1740	1740	0
160	20250305	181300	43794058	1740	1740	1740	1740	0
161	20250305	181200	43794058	1740	1740	1740	1740	0
162	20250305	181100	43794058	1740	1740	1740	1740	0
163	20250305	181000	43794058	1740	1740	1740	1740	0
164	20250305	180900	43794058	1740	1740	1740	1740	0
165	20250305	180800	43794058	1740	1740	1740	1740	0
166	20250305	180700	43794058	1740	1740	1740	1740	0
167	20250305	180600	43794058	1740	1740	1740	1740	0
168	20250305	180500	43794058	1740	1740	1740	1740	0
169	20250305	180400	43794058	1740	1740	1740	1740	0
170	20250305	180300	43794058	1740	1740	1740	1740	0
171	20250305	180200	43794058	1740	1740	1740	1740	0
172	20250305	180100	43794058	1740	1740	1740	1740	0
173	20250305	180000	43794058	1740	1740	1740	1740	0
174	20250305	175900	43794058	1740	1740	1740	1740	0
175	20250305	175800	43794058	1740	1740	1740	1740	0
176	20250305	175700	43794058	1740	1740	1740	1740	0
177	20250305	175600	43794058	1740	1740	1740	1740	0
178	20250305	175500	43794058	1740	1740	1740	1740	0
179	20250305	175400	43794058	1740	1740	1740	1740	0
180	20250305	175300	43794058	1740	1740	1740	1740	0
181	20250305	175200	43794058	1740	1740	1740	1740	0
182	20250305	175100	43794058	1740	1740	1740	1740	833
183	20250305	175000	43794058	1740	1740	1740	1740	0
184	20250305	174900	43794058	1740	1740	1740	1740	0
185	20250305	174800	43794058	1740	1740	1740	1740	0
186	20250305	174700	43794058	1740	1740	1740	1740	0
187	20250305	174600	43794058	1740	1740	1740	1740	0
188	20250305	174500	43794058	1740	1740	1740	1740	0
189	20250305	174400	43794058	1740	1740	1740	1740	0
190	20250305	174300	43794058	1740	1740	1740	1740	0
191	20250305	174200	43794058	1740	1740	1740	1740	0
192	20250305	174100	43794058	1740	1740	1740	1740	0
193	20250305	174000	43794058	1740	1740	1740	1740	0
194	20250305	173900	43794058	1740	1740	1740	1740	0
195	20250305	173800	43794058	1740	1740	1740	1740	0
196	20250305	173700	43794058	1740	1740	1740	1740	0
197	20250305	173600	43794058	1740	1740	1740	1740	0
198	20250305	173500	43794058	1740	1740	1740	1740	0
199	20250305	173400	43794058	1740	1740	1740	1740	0
200	20250305	173300	43794058	1740	1740	1740	1740	0
201	20250305	173200	43794058	1740	1740	1740	1740	0
202	20250305	173100	43794058	1740	1740	1740	1740	0
203	20250305	173000	43794058	1740	1740	1740	1740	0
204	20250305	172900	43794058	1740	1740	1740	1740	0
205	20250305	172800	43794058	1740	1740	1740	1740	0
206	20250305	172700	43794058	1740	1740	1740	1740	0
207	20250305	172600	43794058	1740	1740	1740	1740	0
208	20250305	172500	43794058	1740	1740	1740	1740	0
209	20250305	172400	43794058	1740	1740	1740	1740	0
210	20250305	172300	43794058	1740	1740	1740	1740	0
211	20250305	172200	43794058	1740	1740	1740	1740	0
212	20250305	172100	43794058	1740	1740	1740	1740	833
213	20250305	172000	43794058	1740	1740	1740	1740	0
214	20250305	171900	43794058	1740	1740	1740	1740	0
215	20250305	171800	43794058	1740	1740	1740	1740	0
216	20250305	171700	43794058	1740	1740	1740	1740	0
217	20250305	171600	43794058	1740	1740	1740	1740	0
218	20250305	171500	43794058	1740	1740	1740	1740	0
219	20250305	171400	43794058	1740	1740	1740	1740	0
220	20250305	171300	43794058	1740	1740	1740	1740	0
221	20250305	171200	43794058	1740	1740	1740	1740	0
222	20250305	171100	43794058	1740	1740	1740	1740	0
223	20250305	171000	43794058	1740	1740	1740	1740	0
224	20250305	170900	43794058	1740	1740	1740	1740	0
225	20250305	170800	43794058	1740	1740	1740	1740	0
226	20250305	170700	43794058	1740	1740	1740	1740	0
227	20250305	170600	43794058	1740	1740	1740	1740	0
228	20250305	170500	43794058	1740	1740	1740	1740	0
229	20250305	170400	43794058	1740	1740	1740	1740	0
230	20250305	170300	43794058	1740	1740	1740	1740	0
231	20250305	170200	43794058	1740	1740	1740	1740	0
232	20250305	170100	43794058	1740	1740	1740	1740	0
233	20250305	170000	43794058	1740	1740	1740	1740	0
234	20250305	165900	43794058	1740	1740	1740	1740	0
235	20250305	165800	43794058	1740	1740	1740	1740	0
236	20250305	165700	43794058	1740	1740	1740	1740	0
237	20250305	165600	43794058	1740	1740	1740	1740	0
238	20250305	165500	43794058	1740	1740	1740	1740	0
239	20250305	165400	43794058	1740	1740	1740	1740	0
240	20250305	165300	43794058	1740	1740	1740	1740	0
241	20250305	165200	43794058	1740	1740	1740	1740	0
242	20250305	165100	43794058	1740	1740	1740	1740	833
243	20250305	165000	43794058	1740	1740	1740	1740	0
244	20250305	164900	43794058	1740	1740	1740	1740	0
245	20250305	164800	43794058	1740	1740	1740	1740	0
246	20250305	164700	43794058	1740	1740	1740	1740	0
247	20250305	164600	43794058	1740	1740	1740	1740	0
248	20250305	164500	43794058	1740	1740	1740	1740	0
249	20250305	164400	43794058	1740	1740	1740	1740	0
250	20250305	164300	43794058	1740	1740	1740	1740	0
251	20250305	164200	43794058	1740	1740	1740	1740	0
252	20250305	164100	43794058	1740	1740	1740	1740	0
253	20250305	164000	43794058	1740	1740	1740	1740	0
254	20250305	163900	43794058	1740	1740	1740	1740	0
255	20250305	163800	43794058	1740	1740	1740	1740	0
256	20250305	163700	43794058	1740	1740	1740	1740	0
257	20250305	163600	43794058	1740	1740	1740	1740	0
258	20250305	163500	43794058	1740	1740	1740	1740	0
259	20250305	163400	43794058	1740	1740	1740	1740	0
260	20250305	163300	43794058	1740	1740	1740	1740	0
261	20250305	163200	43794058	1740	1740	1740	1740	0
262	20250305	163100	43794058	1740	1740	1740	1740	0
263	20250305	163000	43794058	1740	1740	1740	1740	0
264	20250305	162900	43794058	1740	1740	1740	1740	0
265	20250305	162800	43794058	1740	1740	1740	1740	0
266	20250305	162700	43794058	1740	1740	1740	1740	0
267	20250305	162600	43794058	1740	1740	1740	1740	0
268	20250305	162500	43794058	1740	1740	1740	1740	0
269	20250305	162400	43794058	1740	1740	1740	1740	0
270	20250305	162300	43794058	1740	1740	1740	1740	0
271	20250305	162200	43794058	1740	1740	1740	1740	0
272	20250305	162100	43794058	1740	1740	1740	1740	833
273	20250305	162000	43794058	1740	1740	1740	1740	0
274	20250305	161900	43794058	1740	1740	1740	1740	0
275	20250305	161800	43794058	1740	1740	1740	1740	0
276	20250305	161700	43794058	1740	1740	1740	1740	0
277	20250305	161600	43794058	1740	1740	1740	1740	0
278	20250305	161500	43794058	1740	1740	1740	1740	0
279	20250305	161400	43794058	1740	1740	1740	1740	0
280	20250305	161300	43794058	1740	1740	1740	1740	0
281	20250305	161200	43794058	1740	1740	1740	1740	0
282	20250305	161100	43794058	1740	1740	1740	1740	0
283	20250305	161000	43794058	1740	1740	1740	1740	0
284	20250305	160900	43794058	1740	1740	1740	1740	0
285	20250305	160800	43794058	1740	1740	1740	1740	0
286	20250305	160700	43794058	1740	1740	1740	1740	0
287	20250305	160600	43794058	1740	1740	1740	1740	0
288	20250305	160500	43794058	1740	1740	1740	1740	0
289	20250305	160400	43794058	1740	1740	1740	1740	0
290	20250305	160300	43794058	1740	1740	1740	1740	0
291	20250305	160200	43794058	1740	1740	1740	1740	0
292	20250305	160100	43794058	1740	1740	1740	1740	0
293	20250305	160000	43794058	1740	1740	1740	1740	0
294	20250305	155900	43794058	1740	1740	1740	1740	0
295	20250305	155800	43794058	1740	1740	1740	1740	0
296	20250305	155700	43794058	1740	1740	1740	1740	0
297	20250305	155600	43794058	1740	1740	1740	1740	0
298	20250305	155500	43794058	1740	1740	1740	1740	0
299	20250305	155400	43794058	1740	1740	1740	1740	0
300	20250305	155300	43794058	1740	1740	1740	1740	0
301	20250305	155200	43794058	1740	1740	1740	1740	0
302	20250305	155100	43794058	1740	1740	1740	1740	833
303	20250305	155000	43794058	1740	1740	1740	1740	0
304	20250305	154900	43794058	1740	1740	1740	1740	0
305	20250305	154800	43794058	1740	1740	1740	1740	0
306	20250305	154700	43794058	1740	1740	1740	1740	0
307	20250305	154600	43794058	1740	1740	1740	1740	0
308	20250305	154500	43794058	1740	1740	1740	1740	0
309	20250305	154400	43794058	1740	1740	1740	1740	0
310	20250305	154300	43794058	1740	1740	1740	1740	0
311	20250305	154200	43794058	1740	1740	1740	1740	0
312	20250305	154100	43794058	1740	1740	1740	1740	0
313	20250305	154000	43794058	1740	1740	1740	1740	0
314	20250305	153900	43794058	1740	1740	1740	1740	0
315	20250305	153800	43794058	1740	1740	1740	1740	0
316	20250305	153700	43794058	1740	1740	1740	1740	0
317	20250305	153600	43794058	1740	1740	1740	1740	0
318	20250305	153500	43794058	1740	1740	1740	1740	0
319	20250305	153400	43794058	1740	1740	1740	1740	0
320	20250305	153300	43794058	1740	1740	1740	1740	0
321	20250305	153200	43794058	1740	1740	1740	1740	0
322	20250305	153100	43794058	1740	1740	1740	1740	0
323	20250305	153000	43794058	1740	1740	1740	1740	833
324	20250305	152900	42344638	1740	1740	1740	1740	0
325	20250305	152800	42344638	1740	1740	1740	1740	0
326	20250305	152700	42344638	1740	1740	1740	1740	0
327	20250305	152600	42344638	1740	1740	1740	1740	0
328	20250305	152500	42344638	1740	1740	1740	1740	0
329	20250305	152400	42344638	1740	1740	1740	1740	0
330	20250305	152300	42344638	1740	1740	1740	1740	0
331	20250305	152200	42344638	1740	1740	1740	1740	0
332	20250305	152100	42344638	1740	1740	1740	1740	0
333	20250305	152000	42344638	1740	1740	1740	1740	0
334	20250305	151900	42344638	1740	1740	1740	1740	10
335	20250305	151800	42327238	1740	1740	1740	1740	0
336	20250305	151700	42327238	1740	1740	1740	1740	2
337	20250305	151600	42323758	1739	1739	1739	1739	74
338	20250305	151500	42195072	1740	1739	1740	1739	187
339	20250305	151400	41869873	1740	1740	1740	1740	0
340	20250305	151300	41869873	1740	1740	1740	1740	0
341	20250305	151200	41869873	1740	1738	1740	1737	26
342	20250305	151100	41824673	1740	1740	1740	1740	0
343	20250305	151000	41824673	1740	1740	1740	1740	0
344	20250305	150900	41824673	1740	1736	1740	1736	271
345	20250305	150800	41354053	1736	1736	1736	1736	109
346	20250305	150700	41164829	1736	1736	1736	1736	10
347	20250305	150600	41147469	1736	1736	1736	1736	10
348	20250305	150500	41130109	1736	1735	1736	1735	3
349	20250305	150400	41124903	1735	1732	1736	1731	414
350	20250305	150300	40407997	1736	1736	1736	1736	0
351	20250305	150200	40407997	1736	1736	1736	1736	0
352	20250305	150100	40407997	1736	1736	1736	1736	0
353	20250305	150000	40407997	1736	1736	1736	1733	283
354	20250305	145900	39917492	1734	1734	1734	1734	0
355	20250305	145800	39917492	1734	1734	1734	1734	12
356	20250305	145700	39896684	1734	1734	1734	1734	0
357	20250305	145600	39896684	1734	1734	1734	1734	110
358	20250305	145500	39705944	1734	1734	1734	1734	2
359	20250305	145400	39702476	1734	1734	1734	1734	0
360	20250305	145300	39702476	1734	1735	1735	1734	79
361	20250305	145200	39565413	1736	1736	1736	1736	2
362	20250305	145100	39561941	1735	1735	1735	1735	0
363	20250305	145000	39561941	1735	1735	1735	1735	100
364	20250305	144900	39388441	1736	1736	1736	1736	2
365	20250305	144800	39384969	1736	1736	1736	1736	10
366	20250305	144700	39367609	1736	1736	1736	1736	20
367	20250305	144600	39332889	1736	1736	1736	1736	0
368	20250305	144500	39332889	1736	1735	1736	1735	165
369	20250305	144400	39046612	1736	1736	1736	1736	0
370	20250305	144300	39046612	1736	1736	1736	1736	3
371	20250305	144200	39041404	1736	1736	1736	1736	150
372	20250305	144100	38781004	1735	1735	1735	1735	0
373	20250305	144000	38781004	1735	1735	1735	1735	0
374	20250305	143900	38781004	1735	1735	1735	1735	11
375	20250305	143800	38761919	1735	1735	1735	1735	0
376	20250305	143700	38761919	1735	1735	1735	1735	100
377	20250305	143600	38588419	1735	1735	1735	1735	0
378	20250305	143500	38588419	1735	1735	1735	1735	10
379	20250305	143400	38571069	1735	1735	1735	1735	102
380	20250305	143300	38394099	1735	1735	1735	1735	10
381	20250305	143200	38376749	1735	1735	1735	1735	0
382	20250305	143100	38376749	1735	1735	1735	1735	6
383	20250305	143000	38366339	1735	1735	1735	1735	1
384	20250305	142900	38364604	1735	1735	1735	1735	20
385	20250305	142800	38329904	1735	1735	1735	1735	22
386	20250305	142700	38291734	1735	1735	1735	1735	100
387	20250305	142600	38118234	1738	1738	1738	1738	0
388	20250305	142500	38118234	1738	1738	1738	1738	0
389	20250305	142400	38118234	1738	1738	1738	1738	2000
390	20250305	142300	34642234	1738	1738	1738	1738	0
391	20250305	142200	34642234	1738	1738	1738	1738	0
392	20250305	142100	34642234	1738	1738	1738	1738	0
393	20250305	142000	34642234	1738	1738	1738	1738	0
394	20250305	141900	34642234	1738	1738	1738	1738	19
395	20250305	141800	34609212	1738	1738	1738	1738	0
396	20250305	141700	34609212	1738	1738	1738	1738	100
397	20250305	141600	34435412	1738	1738	1738	1738	0
398	20250305	141500	34435412	1738	1738	1738	1738	0
399	20250305	141400	34435412	1738	1738	1738	1738	2
400	20250305	141300	34431936	1739	1739	1739	1739	113
401	20250305	141200	34235429	1740	1740	1740	1740	0
402	20250305	141100	34235429	1740	1740	1740	1740	33
403	20250305	141000	34178009	1740	1740	1740	1740	10
404	20250305	140900	34160609	1740	1740	1740	1740	0
405	20250305	140800	34160609	1740	1735	1740	1735	12
406	20250305	140700	34139784	1733	1733	1733	1733	219
407	20250305	140600	33760257	1733	1733	1733	1733	179
408	20250305	140500	33450050	1733	1733	1733	1733	0
409	20250305	140400	33450050	1733	1733	1733	1733	0
410	20250305	140300	33450050	1733	1733	1733	1733	0
411	20250305	140200	33450050	1733	1733	1733	1733	0
412	20250305	140100	33450050	1733	1733	1733	1733	0
413	20250305	140000	33450050	1733	1733	1733	1733	46
414	20250305	135900	33370332	1733	1733	1733	1733	1
415	20250305	135800	33368599	1733	1733	1733	1733	3
416	20250305	135700	33363400	1733	1733	1733	1733	0
417	20250305	135600	33363400	1733	1733	1733	1733	100
418	20250305	135500	33190100	1733	1733	1733	1733	0
419	20250305	135400	33190100	1733	1733	1733	1733	0
420	20250305	135300	33190100	1733	1733	1733	1733	0
421	20250305	135200	33190100	1733	1733	1733	1733	0
422	20250305	135100	33190100	1733	1729	1733	1729	3874
423	20250305	135000	26491803	1729	1729	1729	1729	0
424	20250305	134900	26491803	1729	1729	1729	1729	13
425	20250305	134800	26469326	1729	1729	1729	1729	100
426	20250305	134700	26296426	1729	1729	1729	1729	0
427	20250305	134600	26296426	1729	1729	1729	1729	100
428	20250305	134500	26123526	1729	1729	1729	1729	100
429	20250305	134400	25950626	1729	1728	1729	1728	17
430	20250305	134300	25921246	1729	1729	1729	1729	0
431	20250305	134200	25921246	1729	1729	1729	1729	289
432	20250305	134100	25421565	1729	1729	1729	1729	0
433	20250305	134000	25421565	1729	1729	1729	1729	0
434	20250305	133900	25421565	1729	1729	1729	1729	0
435	20250305	133800	25421565	1729	1729	1729	1729	663
436	20250305	133700	24275238	1730	1730	1730	1730	0
437	20250305	133600	24275238	1730	1730	1730	1730	3
438	20250305	133500	24270048	1730	1729	1730	1729	103
439	20250305	133400	24091959	1729	1729	1729	1729	4
440	20250305	133300	24085043	1730	1730	1730	1730	0
441	20250305	133200	24085043	1730	1730	1730	1730	0
442	20250305	133100	24085043	1730	1730	1730	1730	0
443	20250305	133000	24085043	1730	1730	1730	1730	0
444	20250305	132900	24085043	1730	1730	1730	1730	0
445	20250305	132800	24085043	1730	1730	1730	1730	3
446	20250305	132700	24079853	1730	1730	1730	1730	0
447	20250305	132600	24079853	1730	1730	1730	1730	0
448	20250305	132500	24079853	1730	1730	1730	1730	1
449	20250305	132400	24078123	1730	1730	1730	1730	10
450	20250305	132300	24060823	1730	1730	1730	1730	0
451	20250305	132200	24060823	1730	1730	1730	1730	0
452	20250305	132100	24060823	1730	1730	1730	1730	0
453	20250305	132000	24060823	1730	1730	1730	1730	0
454	20250305	131900	24060823	1730	1730	1730	1730	0
455	20250305	131800	24060823	1730	1730	1730	1730	0
456	20250305	131700	24060823	1730	1730	1730	1730	85
457	20250305	131600	23913773	1730	1730	1730	1730	0
458	20250305	131500	23913773	1730	1730	1730	1730	2
459	20250305	131400	23910313	1730	1730	1730	1730	205
460	20250305	131300	23555663	1730	1730	1730	1730	0
461	20250305	131200	23555663	1730	1730	1730	1730	0
462	20250305	131100	23555663	1730	1730	1730	1730	3
463	20250305	131000	23550473	1730	1730	1730	1730	10
464	20250305	130900	23533173	1730	1730	1730	1730	0
465	20250305	130800	23533173	1730	1729	1730	1729	411
466	20250305	130700	22822552	1729	1729	1729	1729	0
467	20250305	130600	22822552	1729	1729	1729	1729	10
468	20250305	130500	22805262	1729	1729	1729	1729	15
469	20250305	130400	22779327	1729	1729	1729	1729	0
470	20250305	130300	22779327	1729	1729	1729	1729	10
471	20250305	130200	22762037	1729	1729	1729	1729	0
472	20250305	130100	22762037	1729	1729	1729	1729	0
473	20250305	130000	22762037	1729	1729	1729	1729	30
474	20250305	125900	22710167	1729	1729	1729	1729	10
475	20250305	125800	22692877	1729	1729	1729	1729	0
476	20250305	125700	22692877	1729	1729	1729	1729	100
477	20250305	125600	22519977	1729	1729	1729	1729	0
478	20250305	125500	22519977	1729	1729	1729	1729	1
479	20250305	125400	22518248	1730	1730	1730	1730	0
480	20250305	125300	22518248	1730	1730	1730	1730	0
481	20250305	125200	22518248	1730	1730	1730	1730	0
482	20250305	125100	22518248	1730	1730	1730	1730	0
483	20250305	125000	22518248	1730	1730	1730	1730	0
484	20250305	124900	22518248	1730	1730	1730	1730	0
485	20250305	124800	22518248	1730	1730	1730	1730	0
486	20250305	124700	22518248	1730	1730	1730	1730	0
487	20250305	124600	22518248	1730	1730	1730	1730	0
488	20250305	124500	22518248	1730	1730	1730	1730	0
489	20250305	124400	22518248	1730	1730	1730	1730	0
490	20250305	124300	22518248	1730	1730	1730	1730	0
491	20250305	124200	22518248	1730	1730	1730	1730	0
492	20250305	124100	22518248	1730	1730	1730	1730	0
493	20250305	124000	22518248	1730	1730	1730	1730	0
494	20250305	123900	22518248	1730	1730	1730	1730	0
495	20250305	123800	22518248	1730	1730	1730	1730	0
496	20250305	123700	22518248	1730	1729	1730	1729	30
497	20250305	123600	22466373	1730	1730	1730	1730	0
498	20250305	123500	22466373	1730	1730	1730	1730	0
499	20250305	123400	22466373	1730	1730	1730	1730	0
500	20250305	123300	22466373	1730	1729	1730	1729	10
501	20250305	123200	22449074	1730	1730	1730	1730	0
502	20250305	123100	22449074	1730	1730	1730	1730	110
503	20250305	123000	22258774	1730	1730	1730	1730	0
504	20250305	122900	22258774	1730	1730	1730	1730	0
505	20250305	122800	22258774	1730	1726	1730	1722	1105
506	20250305	122700	20353029	1730	1730	1730	1730	0
507	20250305	122600	20353029	1730	1730	1730	1730	0
508	20250305	122500	20353029	1730	1730	1730	1730	6
509	20250305	122400	20342649	1730	1730	1730	1730	10
510	20250305	122300	20325349	1728	1728	1728	1728	1217
511	20250305	122200	18222373	1729	1729	1729	1729	0
512	20250305	122100	18222373	1729	1729	1729	1729	90
513	20250305	122000	18066763	1729	1729	1729	1729	0
514	20250305	121900	18066763	1729	1729	1729	1729	3
515	20250305	121800	18061576	1730	1730	1730	1730	10
516	20250305	121700	18044276	1732	1732	1732	1732	0
517	20250305	121600	18044276	1732	1732	1732	1732	0
518	20250305	121500	18044276	1732	1732	1732	1732	0
519	20250305	121400	18044276	1732	1732	1732	1732	0
520	20250305	121300	18044276	1732	1732	1732	1732	0
521	20250305	121200	18044276	1732	1732	1732	1732	0
522	20250305	121100	18044276	1732	1732	1732	1732	0
523	20250305	121000	18044276	1732	1732	1732	1732	0
524	20250305	120900	18044276	1732	1732	1732	1732	0
525	20250305	120800	18044276	1732	1732	1732	1732	0
526	20250305	120700	18044276	1732	1732	1732	1732	0
527	20250305	120600	18044276	1732	1732	1732	1732	0
528	20250305	120500	18044276	1732	1732	1732	1732	0
529	20250305	120400	18044276	1732	1731	1732	1731	2
530	20250305	120300	18040813	1731	1731	1731	1731	80
531	20250305	120200	17902333	1731	1731	1731	1731	0
532	20250305	120100	17902333	1731	1731	1731	1731	0
533	20250305	120000	17902333	1731	1725	1731	1724	209
534	20250305	115900	17541835	1731	1731	1731	1731	2
535	20250305	115800	17538373	1726	1727	1732	1726	130
536	20250305	115700	17313945	1733	1733	1733	1733	5
537	20250305	115600	17305280	1733	1733	1733	1733	10
538	20250305	115500	17287950	1733	1733	1733	1733	10
539	20250305	115400	17270620	1733	1733	1733	1733	46
540	20250305	115300	17190902	1733	1733	1733	1733	0
541	20250305	115200	17190902	1733	1733	1733	1733	0
542	20250305	115100	17190902	1733	1733	1733	1733	20
543	20250305	115000	17156242	1733	1733	1733	1733	0
544	20250305	114900	17156242	1733	1733	1733	1733	6
545	20250305	114800	17145844	1733	1733	1733	1733	0
546	20250305	114700	17145844	1733	1733	1733	1733	0
547	20250305	114600	17145844	1733	1733	1733	1733	10
548	20250305	114500	17128514	1726	1726	1726	1726	100
549	20250305	114400	16955914	1733	1733	1733	1733	100
550	20250305	114300	16782614	1734	1734	1734	1734	0
551	20250305	114200	16782614	1734	1734	1734	1734	0
552	20250305	114100	16782614	1734	1734	1734	1734	0
553	20250305	114000	16782614	1734	1734	1734	1734	0
554	20250305	113900	16782614	1734	1734	1734	1734	70
555	20250305	113800	16661234	1734	1734	1734	1734	0
556	20250305	113700	16661234	1734	1734	1734	1734	3
557	20250305	113600	16656032	1735	1735	1735	1735	0
558	20250305	113500	16656032	1735	1735	1735	1735	0
559	20250305	113400	16656032	1735	1735	1735	1735	0
560	20250305	113300	16656032	1735	1735	1735	1735	0
561	20250305	113200	16656032	1735	1735	1735	1735	0
562	20250305	113100	16656032	1735	1735	1735	1735	0
563	20250305	113000	16656032	1735	1735	1735	1735	0
564	20250305	112900	16656032	1735	1735	1735	1735	0
565	20250305	112800	16656032	1735	1735	1735	1735	0
566	20250305	112700	16656032	1735	1735	1735	1735	7
567	20250305	112600	16643887	1735	1735	1735	1735	0
568	20250305	112500	16643887	1735	1735	1735	1735	1
569	20250305	112400	16642152	1735	1735	1735	1735	0
570	20250305	112300	16642152	1735	1735	1735	1735	1
571	20250305	112200	16640417	1735	1729	1735	1727	751
572	20250305	112100	15342640	1735	1735	1735	1735	0
573	20250305	112000	15342640	1735	1735	1735	1735	0
574	20250305	111900	15342640	1735	1735	1735	1735	0
575	20250305	111800	15342640	1735	1735	1735	1735	0
576	20250305	111700	15342640	1735	1735	1735	1735	0
577	20250305	111600	15342640	1735	1735	1735	1735	0
578	20250305	111500	15342640	1735	1735	1735	1735	0
579	20250305	111400	15342640	1735	1735	1735	1735	4
580	20250305	111300	15335700	1735	1735	1735	1735	0
581	20250305	111200	15335700	1735	1735	1735	1735	0
582	20250305	111100	15335700	1735	1735	1735	1735	0
583	20250305	111000	15335700	1735	1735	1735	1735	0
584	20250305	110900	15335700	1735	1735	1735	1735	0
585	20250305	110800	15335700	1735	1730	1735	1729	201
586	20250305	110700	14988101	1740	1740	1740	1740	0
587	20250305	110600	14988101	1740	1740	1740	1740	0
588	20250305	110500	14988101	1740	1740	1740	1740	0
589	20250305	110400	14988101	1740	1740	1740	1740	0
590	20250305	110300	14988101	1740	1740	1740	1740	0
591	20250305	110200	14988101	1740	1739	1740	1739	52
592	20250305	110100	14897671	1740	1738	1740	1738	69
593	20250305	110000	14777747	1738	1730	1738	1730	6
594	20250305	105900	14767351	1740	1740	1740	1740	0
595	20250305	105800	14767351	1740	1739	1740	1739	30
596	20250305	105700	14715179	1748	1748	1748	1748	0
597	20250305	105600	14715179	1748	1748	1748	1748	0
598	20250305	105500	14715179	1748	1748	1748	1748	0
599	20250305	105400	14715179	1748	1748	1748	1748	0
600	20250305	105300	14715179	1748	1745	1748	1730	2017
601	20250305	105200	11219250	1750	1750	1750	1750	0
602	20250305	105100	11219250	1750	1750	1750	1750	0
603	20250305	105000	11219250	1750	1750	1750	1750	0
604	20250305	104900	11219250	1750	1750	1750	1750	0
605	20250305	104800	11219250	1750	1750	1750	1750	0
606	20250305	104700	11219250	1750	1750	1750	1750	0
607	20250305	104600	11219250	1750	1750	1750	1750	9
608	20250305	104500	11203500	1750	1750	1750	1750	0
609	20250305	104400	11203500	1750	1745	1750	1745	12
610	20250305	104300	11182550	1750	1750	1750	1750	0
611	20250305	104200	11182550	1750	1750	1750	1750	130
612	20250305	104100	10955050	1750	1750	1750	1750	0
613	20250305	104000	10955050	1750	1750	1750	1750	0
614	20250305	103900	10955050	1750	1750	1750	1750	0
615	20250305	103800	10955050	1750	1750	1750	1750	0
616	20250305	103700	10955050	1750	1742	1750	1742	3
617	20250305	103600	10949808	1751	1751	1751	1751	0
618	20250305	103500	10949808	1751	1751	1751	1751	0
619	20250305	103400	10949808	1751	1751	1751	1751	0
620	20250305	103300	10949808	1751	1751	1751	1751	0
621	20250305	103200	10949808	1751	1750	1751	1750	14
622	20250305	103100	10925301	1741	1751	1751	1741	3
623	20250305	103000	10920058	1745	1745	1745	1745	28
624	20250305	102900	10871198	1753	1753	1753	1753	0
625	20250305	102800	10871198	1753	1753	1753	1753	0
626	20250305	102700	10871198	1753	1753	1753	1753	0
627	20250305	102600	10871198	1753	1753	1753	1753	0
628	20250305	102500	10871198	1753	1753	1753	1753	0
629	20250305	102400	10871198	1753	1752	1753	1752	818
630	20250305	102300	9437928	1752	1751	1752	1751	601
631	20250305	102200	8385574	1752	1752	1752	1752	0
632	20250305	102100	8385574	1752	1752	1752	1752	0
633	20250305	102000	8385574	1752	1752	1752	1752	2
634	20250305	101900	8382070	1751	1751	1751	1751	0
635	20250305	101800	8382070	1751	1751	1751	1751	0
636	20250305	101700	8382070	1751	1751	1751	1751	0
637	20250305	101600	8382070	1751	1751	1751	1751	1
638	20250305	101500	8380319	1752	1752	1752	1752	2
639	20250305	101400	8376815	1745	1752	1752	1745	10
640	20250305	101300	8359302	1754	1754	1754	1754	0
641	20250305	101200	8359302	1754	1754	1754	1754	0
642	20250305	101100	8359302	1754	1754	1754	1754	0
643	20250305	101000	8359302	1754	1754	1754	1754	0
644	20250305	100900	8359302	1754	1754	1754	1754	0
645	20250305	100800	8359302	1754	1754	1754	1754	0
646	20250305	100700	8359302	1754	1754	1754	1754	0
647	20250305	100600	8359302	1754	1754	1754	1754	0
648	20250305	100500	8359302	1754	1754	1754	1754	0
649	20250305	100400	8359302	1754	1754	1754	1754	0
650	20250305	100300	8359302	1754	1754	1754	1754	0
651	20250305	100200	8359302	1754	1754	1754	1754	0
652	20250305	100100	8359302	1754	1754	1754	1754	0
653	20250305	100000	8359302	1754	1754	1754	1754	0
654	20250305	095900	8359302	1754	1753	1754	1741	25
655	20250305	095800	8315481	1752	1752	1752	1752	0
656	20250305	095700	8315481	1752	1752	1752	1752	0
657	20250305	095600	8315481	1752	1752	1752	1752	0
658	20250305	095500	8315481	1752	1752	1752	1752	0
659	20250305	095400	8315481	1752	1752	1752	1752	935
660	20250305	095300	6677361	1751	1751	1751	1751	950
661	20250305	095200	5013911	1752	1752	1752	1752	0
662	20250305	095100	5013911	1752	1752	1752	1752	0
663	20250305	095000	5013911	1752	1752	1752	1752	0
664	20250305	094900	5013911	1752	1748	1752	1748	27
665	20250305	094800	4966694	1748	1748	1748	1748	800
666	20250305	094700	3568294	1748	1741	1748	1741	3
667	20250305	094600	3563058	1748	1748	1748	1748	23
668	20250305	094500	3522854	1748	1748	1748	1748	39
669	20250305	094400	3454682	1748	1748	1748	1748	5
670	20250305	094300	3445942	1748	1748	1748	1736	50
671	20250305	094200	3358695	1750	1750	1750	1750	0
672	20250305	094100	3358695	1750	1750	1750	1750	0
673	20250305	094000	3358695	1750	1750	1750	1750	0
674	20250305	093900	3358695	1750	1750	1750	1750	0
675	20250305	093800	3358695	1750	1750	1750	1750	0
676	20250305	093700	3358695	1750	1750	1750	1750	0
677	20250305	093600	3358695	1750	1750	1750	1750	0
678	20250305	093500	3358695	1750	1750	1750	1750	0
679	20250305	093400	3358695	1750	1750	1750	1750	0
680	20250305	093300	3358695	1750	1750	1750	1750	0
681	20250305	093200	3358695	1750	1750	1750	1750	0
682	20250305	093100	3358695	1750	1750	1750	1750	0
683	20250305	093000	3358695	1750	1750	1750	1750	0
684	20250305	092900	3358695	1750	1750	1750	1750	0
685	20250305	092800	3358695	1750	1750	1750	1750	1
686	20250305	092700	3356945	1752	1752	1752	1752	0
687	20250305	092600	3356945	1752	1752	1752	1752	0
688	20250305	092500	3356945	1752	1750	1752	1750	15
689	20250305	092400	3330682	1750	1734	1750	1733	36
690	20250305	092300	3268266	1752	1734	1752	1733	67
691	20250305	092200	3151269	1752	1752	1752	1752	0
692	20250305	092100	3151269	1752	1736	1752	1736	99
693	20250305	092000	2979389	1734	1734	1734	1734	0
694	20250305	091900	2979389	1734	1734	1734	1734	0
695	20250305	091800	2979389	1734	1734	1734	1734	172
696	20250305	091700	2681141	1734	1735	1735	1734	13
697	20250305	091600	2658598	1735	1735	1735	1735	113
698	20250305	091500	2462543	1736	1737	1737	1736	173
699	20250305	091400	2162152	1737	1737	1737	1737	79
700	20250305	091300	2024929	1738	1738	1738	1738	581
701	20250305	091200	1015151	1738	1740	1740	1738	27
702	20250305	091100	968205	1744	1744	1744	1744	4
703	20250305	091000	961229	1743	1743	1743	1743	15
704	20250305	090900	935084	1754	1754	1754	1754	0
705	20250305	090800	935084	1754	1754	1754	1754	0
706	20250305	090700	935084	1754	1754	1754	1754	0
707	20250305	090600	935084	1754	1754	1754	1754	0
708	20250305	090500	935084	1754	1754	1754	1754	0
709	20250305	090400	935084	1754	1754	1754	1754	0
710	20250305	090300	935084	1754	1754	1754	1754	0
711	20250305	090200	935084	1754	1754	1754	1754	26
712	20250305	090100	889480	1754	1745	1754	1745	28
713	20250305	090000	840566	1745	1722	1745	1722	488