KissMeData/017900/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190500	93589836	1810	1810	1810	1810	2813
3	20250304	190400	93589836	1810	1810	1810	1810	0
4	20250304	190300	93589836	1810	1810	1810	1810	0
5	20250304	190200	93589836	1810	1810	1810	1810	0
6	20250304	190100	93589836	1810	1810	1810	1810	0
7	20250304	190000	93589836	1810	1810	1810	1810	0
8	20250304	185900	93589836	1810	1810	1810	1810	0
9	20250304	185800	93589836	1810	1810	1810	1810	0
10	20250304	185700	93589836	1810	1810	1810	1810	0
11	20250304	185600	93589836	1810	1810	1810	1810	0
12	20250304	185500	93589836	1810	1810	1810	1810	0
13	20250304	185400	93589836	1810	1810	1810	1810	0
14	20250304	185300	93589836	1810	1810	1810	1810	0
15	20250304	185200	93589836	1810	1810	1810	1810	0
16	20250304	185100	93589836	1810	1810	1810	1810	0
17	20250304	185000	93589836	1810	1810	1810	1810	0
18	20250304	184900	93589836	1810	1810	1810	1810	0
19	20250304	184800	93589836	1810	1810	1810	1810	0
20	20250304	184700	93589836	1810	1810	1810	1810	0
21	20250304	184600	93589836	1810	1810	1810	1810	0
22	20250304	184500	93589836	1810	1810	1810	1810	0
23	20250304	184400	93589836	1810	1810	1810	1810	0
24	20250304	184300	93589836	1810	1810	1810	1810	0
25	20250304	184200	93589836	1810	1810	1810	1810	0
26	20250304	184100	93589836	1810	1810	1810	1810	0
27	20250304	184000	93589836	1810	1810	1810	1810	0
28	20250304	183900	93589836	1810	1810	1810	1810	0
29	20250304	183800	93589836	1810	1810	1810	1810	0
30	20250304	183700	93589836	1810	1810	1810	1810	0
31	20250304	183600	93589836	1810	1810	1810	1810	0
32	20250304	183500	93589836	1810	1810	1810	1810	2813
33	20250304	183400	93589836	1810	1810	1810	1810	0
34	20250304	183300	93589836	1810	1810	1810	1810	0
35	20250304	183200	93589836	1810	1810	1810	1810	0
36	20250304	183100	93589836	1810	1810	1810	1810	0
37	20250304	183000	93589836	1810	1810	1810	1810	0
38	20250304	182900	93589836	1810	1810	1810	1810	0
39	20250304	182800	93589836	1810	1810	1810	1810	0
40	20250304	182700	93589836	1810	1810	1810	1810	0
41	20250304	182600	93589836	1810	1810	1810	1810	0
42	20250304	182500	93589836	1810	1810	1810	1810	0
43	20250304	182400	93589836	1810	1810	1810	1810	0
44	20250304	182300	93589836	1810	1810	1810	1810	0
45	20250304	182200	93589836	1810	1810	1810	1810	0
46	20250304	182100	93589836	1810	1810	1810	1810	0
47	20250304	182000	93589836	1810	1810	1810	1810	0
48	20250304	181900	93589836	1810	1810	1810	1810	0
49	20250304	181800	93589836	1810	1810	1810	1810	0
50	20250304	181700	93589836	1810	1810	1810	1810	0
51	20250304	181600	93589836	1810	1810	1810	1810	0
52	20250304	181500	93589836	1810	1810	1810	1810	0
53	20250304	181400	93589836	1810	1810	1810	1810	0
54	20250304	181300	93589836	1810	1810	1810	1810	0
55	20250304	181200	93589836	1810	1810	1810	1810	0
56	20250304	181100	93589836	1810	1810	1810	1810	0
57	20250304	181000	93589836	1810	1810	1810	1810	0
58	20250304	180900	93589836	1810	1810	1810	1810	0
59	20250304	180800	93589836	1810	1810	1810	1810	0
60	20250304	180700	93589836	1810	1810	1810	1810	0
61	20250304	180600	93589836	1810	1810	1810	1810	0
62	20250304	180500	93589836	1810	1810	1810	1810	2813
63	20250304	180400	93589836	1810	1810	1810	1810	0
64	20250304	180300	93589836	1810	1810	1810	1810	0
65	20250304	180200	93589836	1810	1810	1810	1810	0
66	20250304	180100	93589836	1810	1810	1810	1810	0
67	20250304	180000	93589836	1810	1810	1810	1810	0
68	20250304	175900	93589836	1810	1810	1810	1810	0
69	20250304	175800	93589836	1810	1810	1810	1810	0
70	20250304	175700	93589836	1810	1810	1810	1810	0
71	20250304	175600	93589836	1810	1810	1810	1810	0
72	20250304	175500	93589836	1810	1810	1810	1810	0
73	20250304	175400	93589836	1810	1810	1810	1810	0
74	20250304	175300	93589836	1810	1810	1810	1810	0
75	20250304	175200	93589836	1810	1810	1810	1810	0
76	20250304	175100	93589836	1810	1810	1810	1810	0
77	20250304	175000	93589836	1810	1810	1810	1810	0
78	20250304	174900	93589836	1810	1810	1810	1810	0
79	20250304	174800	93589836	1810	1810	1810	1810	0
80	20250304	174700	93589836	1810	1810	1810	1810	0
81	20250304	174600	93589836	1810	1810	1810	1810	0
82	20250304	174500	93589836	1810	1810	1810	1810	0
83	20250304	174400	93589836	1810	1810	1810	1810	0
84	20250304	174300	93589836	1810	1810	1810	1810	0
85	20250304	174200	93589836	1810	1810	1810	1810	0
86	20250304	174100	93589836	1810	1810	1810	1810	0
87	20250304	174000	93589836	1810	1810	1810	1810	0
88	20250304	173900	93589836	1810	1810	1810	1810	0
89	20250304	173800	93589836	1810	1810	1810	1810	0
90	20250304	173700	93589836	1810	1810	1810	1810	0
91	20250304	173600	93589836	1810	1810	1810	1810	0
92	20250304	173500	93589836	1810	1810	1810	1810	2813
93	20250304	173400	93589836	1810	1810	1810	1810	0
94	20250304	173300	93589836	1810	1810	1810	1810	0
95	20250304	173200	93589836	1810	1810	1810	1810	0
96	20250304	173100	93589836	1810	1810	1810	1810	0
97	20250304	173000	93589836	1810	1810	1810	1810	0
98	20250304	172900	93589836	1810	1810	1810	1810	0
99	20250304	172800	93589836	1810	1810	1810	1810	0
100	20250304	172700	93589836	1810	1810	1810	1810	0
101	20250304	172600	93589836	1810	1810	1810	1810	0
102	20250304	172500	93589836	1810	1810	1810	1810	0
103	20250304	172400	93589836	1810	1810	1810	1810	0
104	20250304	172300	93589836	1810	1810	1810	1810	0
105	20250304	172200	93589836	1810	1810	1810	1810	0
106	20250304	172100	93589836	1810	1810	1810	1810	0
107	20250304	172000	93589836	1810	1810	1810	1810	0
108	20250304	171900	93589836	1810	1810	1810	1810	0
109	20250304	171800	93589836	1810	1810	1810	1810	0
110	20250304	171700	93589836	1810	1810	1810	1810	0
111	20250304	171600	93589836	1810	1810	1810	1810	0
112	20250304	171500	93589836	1810	1810	1810	1810	0
113	20250304	171400	93589836	1810	1810	1810	1810	0
114	20250304	171300	93589836	1810	1810	1810	1810	0
115	20250304	171200	93589836	1810	1810	1810	1810	0
116	20250304	171100	93589836	1810	1810	1810	1810	0
117	20250304	171000	93589836	1810	1810	1810	1810	0
118	20250304	170900	93589836	1810	1810	1810	1810	0
119	20250304	170800	93589836	1810	1810	1810	1810	0
120	20250304	170700	93589836	1810	1810	1810	1810	0
121	20250304	170600	93589836	1810	1810	1810	1810	0
122	20250304	170500	93589836	1810	1810	1810	1810	2813
123	20250304	170400	93589836	1810	1810	1810	1810	0
124	20250304	170300	93589836	1810	1810	1810	1810	0
125	20250304	170200	93589836	1810	1810	1810	1810	0
126	20250304	170100	93589836	1810	1810	1810	1810	0
127	20250304	170000	93589836	1810	1810	1810	1810	0
128	20250304	165900	93589836	1810	1810	1810	1810	0
129	20250304	165800	93589836	1810	1810	1810	1810	0
130	20250304	165700	93589836	1810	1810	1810	1810	0
131	20250304	165600	93589836	1810	1810	1810	1810	0
132	20250304	165500	93589836	1810	1810	1810	1810	0
133	20250304	165400	93589836	1810	1810	1810	1810	0
134	20250304	165300	93589836	1810	1810	1810	1810	0
135	20250304	165200	93589836	1810	1810	1810	1810	0
136	20250304	165100	93589836	1810	1810	1810	1810	0
137	20250304	165000	93589836	1810	1810	1810	1810	0
138	20250304	164900	93589836	1810	1810	1810	1810	0
139	20250304	164800	93589836	1810	1810	1810	1810	0
140	20250304	164700	93589836	1810	1810	1810	1810	0
141	20250304	164600	93589836	1810	1810	1810	1810	0
142	20250304	164500	93589836	1810	1810	1810	1810	0
143	20250304	164400	93589836	1810	1810	1810	1810	0
144	20250304	164300	93589836	1810	1810	1810	1810	0
145	20250304	164200	93589836	1810	1810	1810	1810	0
146	20250304	164100	93589836	1810	1810	1810	1810	0
147	20250304	164000	93589836	1810	1810	1810	1810	0
148	20250304	163900	93589836	1810	1810	1810	1810	0
149	20250304	163800	93589836	1810	1810	1810	1810	0
150	20250304	163700	93589836	1810	1810	1810	1810	0
151	20250304	163600	93589836	1810	1810	1810	1810	0
152	20250304	163500	93589836	1810	1810	1810	1810	2813
153	20250304	163400	93589836	1810	1810	1810	1810	0
154	20250304	163300	93589836	1810	1810	1810	1810	0
155	20250304	163200	93589836	1810	1810	1810	1810	0
156	20250304	163100	93589836	1810	1810	1810	1810	0
157	20250304	163000	93589836	1810	1810	1810	1810	0
158	20250304	162900	93589836	1810	1810	1810	1810	0
159	20250304	162800	93589836	1810	1810	1810	1810	0
160	20250304	162700	93589836	1810	1810	1810	1810	0
161	20250304	162600	93589836	1810	1810	1810	1810	0
162	20250304	162500	93589836	1810	1810	1810	1810	0
163	20250304	162400	93589836	1810	1810	1810	1810	0
164	20250304	162300	93589836	1810	1810	1810	1810	0
165	20250304	162200	93589836	1810	1810	1810	1810	0
166	20250304	162100	93589836	1810	1810	1810	1810	0
167	20250304	162000	93589836	1810	1810	1810	1810	0
168	20250304	161900	93589836	1810	1810	1810	1810	0
169	20250304	161800	93589836	1810	1810	1810	1810	0
170	20250304	161700	93589836	1810	1810	1810	1810	0
171	20250304	161600	93589836	1810	1810	1810	1810	0
172	20250304	161500	93589836	1810	1810	1810	1810	0
173	20250304	161400	93589836	1810	1810	1810	1810	0
174	20250304	161300	93589836	1810	1810	1810	1810	0
175	20250304	161200	93589836	1810	1810	1810	1810	0
176	20250304	161100	93589836	1810	1810	1810	1810	0
177	20250304	161000	93589836	1810	1810	1810	1810	0
178	20250304	160900	93589836	1810	1810	1810	1810	0
179	20250304	160800	93589836	1810	1810	1810	1810	0
180	20250304	160700	93589836	1810	1810	1810	1810	0
181	20250304	160600	93589836	1810	1810	1810	1810	0
182	20250304	160500	93589836	1810	1810	1810	1810	2813
183	20250304	160400	93589836	1810	1810	1810	1810	0
184	20250304	160300	93589836	1810	1810	1810	1810	0
185	20250304	160200	93589836	1810	1810	1810	1810	0
186	20250304	160100	93589836	1810	1810	1810	1810	0
187	20250304	160000	93589836	1810	1810	1810	1810	0
188	20250304	155900	93589836	1810	1810	1810	1810	0
189	20250304	155800	93589836	1810	1810	1810	1810	0
190	20250304	155700	93589836	1810	1810	1810	1810	0
191	20250304	155600	93589836	1810	1810	1810	1810	0
192	20250304	155500	93589836	1810	1810	1810	1810	0
193	20250304	155400	93589836	1810	1810	1810	1810	0
194	20250304	155300	93589836	1810	1810	1810	1810	0
195	20250304	155200	93589836	1810	1810	1810	1810	0
196	20250304	155100	93589836	1810	1810	1810	1810	0
197	20250304	155000	93589836	1810	1810	1810	1810	0
198	20250304	154900	93589836	1810	1810	1810	1810	0
199	20250304	154800	93589836	1810	1810	1810	1810	0
200	20250304	154700	93589836	1810	1810	1810	1810	0
201	20250304	154600	93589836	1810	1810	1810	1810	0
202	20250304	154500	93589836	1810	1810	1810	1810	0
203	20250304	154400	93589836	1810	1810	1810	1810	0
204	20250304	154300	93589836	1810	1810	1810	1810	0
205	20250304	154200	93589836	1810	1810	1810	1810	0
206	20250304	154100	93589836	1810	1810	1810	1810	0
207	20250304	154000	93589836	1810	1810	1810	1810	0
208	20250304	153900	93589836	1810	1810	1810	1810	0
209	20250304	153800	93589836	1810	1810	1810	1810	0
210	20250304	153700	93589836	1810	1810	1810	1810	0
211	20250304	153600	93589836	1810	1810	1810	1810	0
212	20250304	153500	93589836	1810	1810	1810	1810	2813
213	20250304	153400	93589836	1810	1810	1810	1810	0
214	20250304	153300	93589836	1810	1810	1810	1810	0
215	20250304	153200	93589836	1810	1810	1810	1810	0
216	20250304	153100	93589836	1810	1810	1810	1810	0
217	20250304	153000	93589836	1810	1810	1810	1810	2813
218	20250304	152900	88498306	1810	1810	1810	1810	0
219	20250304	152800	88498306	1810	1810	1810	1810	0
220	20250304	152700	88498306	1810	1810	1810	1810	0
221	20250304	152600	88498306	1810	1810	1810	1810	0
222	20250304	152500	88498306	1810	1810	1810	1810	0
223	20250304	152400	88498306	1810	1810	1810	1810	0
224	20250304	152300	88498306	1810	1810	1810	1810	0
225	20250304	152200	88498306	1810	1810	1810	1810	0
226	20250304	152100	88498306	1810	1810	1810	1810	0
227	20250304	152000	88498306	1810	1810	1810	1810	0
228	20250304	151900	88498306	1810	1812	1812	1810	333
229	20250304	151800	87895522	1813	1811	1813	1811	10
230	20250304	151700	87877398	1815	1815	1815	1815	0
231	20250304	151600	87877398	1815	1815	1815	1815	1
232	20250304	151500	87875583	1814	1814	1814	1814	0
233	20250304	151400	87875583	1814	1814	1814	1814	0
234	20250304	151300	87875583	1814	1814	1814	1814	0
235	20250304	151200	87875583	1814	1808	1814	1808	220
236	20250304	151100	87477787	1808	1811	1816	1808	1037
237	20250304	151000	85601245	1806	1815	1815	1805	4526
238	20250304	150900	77411024	1816	1816	1816	1816	212
239	20250304	150800	77026032	1815	1815	1815	1815	0
240	20250304	150700	77026032	1815	1815	1815	1815	0
241	20250304	150600	77026032	1815	1815	1815	1815	0
242	20250304	150500	77026032	1815	1815	1815	1815	0
243	20250304	150400	77026032	1815	1815	1815	1815	0
244	20250304	150300	77026032	1815	1815	1815	1815	0
245	20250304	150200	77026032	1815	1815	1815	1815	35
246	20250304	150100	76962507	1819	1815	1819	1814	41
247	20250304	150000	76888118	1814	1814	1814	1814	850
248	20250304	145900	75346218	1814	1814	1814	1814	0
249	20250304	145800	75346218	1814	1814	1814	1814	1
250	20250304	145700	75344404	1814	1814	1814	1814	0
251	20250304	145600	75344404	1814	1821	1821	1814	2
252	20250304	145500	75340769	1813	1814	1814	1813	100
253	20250304	145400	75159463	1813	1814	1814	1813	260
254	20250304	145300	74688006	1814	1814	1814	1814	1
255	20250304	145200	74686192	1821	1821	1821	1821	1
256	20250304	145100	74684371	1814	1814	1814	1814	0
257	20250304	145000	74684371	1814	1815	1815	1814	5
258	20250304	144900	74675298	1821	1821	1821	1821	1
259	20250304	144800	74673477	1819	1819	1819	1819	96
260	20250304	144700	74498853	1819	1818	1819	1818	304
261	20250304	144600	73945969	1819	1819	1819	1819	0
262	20250304	144500	73945969	1819	1819	1819	1819	0
263	20250304	144400	73945969	1819	1819	1819	1819	0
264	20250304	144300	73945969	1819	1819	1819	1819	0
265	20250304	144200	73945969	1819	1819	1819	1819	0
266	20250304	144100	73945969	1819	1819	1819	1819	0
267	20250304	144000	73945969	1819	1819	1819	1819	0
268	20250304	143900	73945969	1819	1819	1819	1819	0
269	20250304	143800	73945969	1819	1819	1819	1819	1
270	20250304	143700	73944150	1813	1813	1813	1813	0
271	20250304	143600	73944150	1813	1816	1816	1813	1000
272	20250304	143500	72131025	1821	1821	1821	1821	1
273	20250304	143400	72129204	1816	1816	1816	1816	1
274	20250304	143300	72127388	1823	1823	1823	1823	0
275	20250304	143200	72127388	1823	1823	1823	1823	0
276	20250304	143100	72127388	1823	1823	1823	1823	0
277	20250304	143000	72127388	1823	1823	1823	1823	0
278	20250304	142900	72127388	1823	1823	1823	1823	0
279	20250304	142800	72127388	1823	1823	1823	1823	0
280	20250304	142700	72127388	1823	1823	1823	1823	0
281	20250304	142600	72127388	1823	1823	1823	1823	0
282	20250304	142500	72127388	1823	1816	1823	1815	11
283	20250304	142400	72107410	1824	1824	1824	1824	0
284	20250304	142300	72107410	1824	1824	1824	1824	0
285	20250304	142200	72107410	1824	1824	1824	1824	1
286	20250304	142100	72105586	1815	1817	1817	1815	400
287	20250304	142000	71379546	1825	1825	1825	1825	1
288	20250304	141900	71377721	1815	1819	1819	1815	25
289	20250304	141800	71332291	1824	1824	1824	1824	500
290	20250304	141700	70420291	1824	1824	1824	1824	1
291	20250304	141600	70418467	1818	1819	1819	1818	30
292	20250304	141500	70363921	1824	1824	1824	1824	1
293	20250304	141400	70362097	1824	1824	1824	1824	0
294	20250304	141300	70362097	1824	1824	1824	1824	0
295	20250304	141200	70362097	1824	1824	1824	1824	0
296	20250304	141100	70362097	1824	1824	1824	1824	0
297	20250304	141000	70362097	1824	1816	1824	1816	1060
298	20250304	140900	68437113	1816	1816	1816	1815	30
299	20250304	140800	68382637	1816	1816	1816	1816	0
300	20250304	140700	68382637	1816	1816	1816	1816	77
301	20250304	140600	68242805	1816	1816	1816	1816	594
302	20250304	140500	67164101	1824	1824	1824	1824	0
303	20250304	140400	67164101	1824	1824	1824	1824	0
304	20250304	140300	67164101	1824	1824	1824	1824	0
305	20250304	140200	67164101	1824	1824	1824	1824	0
306	20250304	140100	67164101	1824	1824	1824	1824	0
307	20250304	140000	67164101	1824	1824	1824	1824	0
308	20250304	135900	67164101	1824	1824	1824	1824	0
309	20250304	135800	67164101	1824	1824	1824	1824	0
310	20250304	135700	67164101	1824	1824	1824	1824	0
311	20250304	135600	67164101	1824	1816	1824	1816	2
312	20250304	135500	67160461	1824	1824	1824	1824	0
313	20250304	135400	67160461	1824	1825	1825	1824	113
314	20250304	135300	66954237	1825	1825	1825	1825	0
315	20250304	135200	66954237	1825	1825	1825	1825	0
316	20250304	135100	66954237	1825	1819	1825	1815	2001
317	20250304	135000	63320893	1828	1828	1828	1828	1
318	20250304	134900	63319065	1829	1825	1829	1819	2301
319	20250304	134800	59132438	1829	1829	1829	1829	0
320	20250304	134700	59132438	1829	1829	1829	1829	0
321	20250304	134600	59132438	1829	1829	1829	1829	0
322	20250304	134500	59132438	1829	1829	1829	1829	0
323	20250304	134400	59132438	1829	1829	1829	1829	0
324	20250304	134300	59132438	1829	1829	1829	1829	0
325	20250304	134200	59132438	1829	1829	1829	1829	0
326	20250304	134100	59132438	1829	1829	1829	1829	0
327	20250304	134000	59132438	1829	1829	1829	1829	0
328	20250304	133900	59132438	1829	1829	1829	1829	0
329	20250304	133800	59132438	1829	1829	1829	1829	1
330	20250304	133700	59130609	1830	1830	1830	1830	0
331	20250304	133600	59130609	1830	1830	1830	1830	0
332	20250304	133500	59130609	1830	1830	1830	1830	0
333	20250304	133400	59130609	1830	1830	1830	1830	0
334	20250304	133300	59130609	1830	1830	1830	1830	0
335	20250304	133200	59130609	1830	1830	1830	1830	0
336	20250304	133100	59130609	1830	1830	1830	1830	0
337	20250304	133000	59130609	1830	1830	1830	1830	0
338	20250304	132900	59130609	1830	1830	1830	1830	0
339	20250304	132800	59130609	1830	1830	1830	1830	0
340	20250304	132700	59130609	1830	1830	1830	1830	0
341	20250304	132600	59130609	1830	1830	1830	1830	0
342	20250304	132500	59130609	1830	1830	1830	1830	0
343	20250304	132400	59130609	1830	1830	1830	1830	0
344	20250304	132300	59130609	1830	1830	1830	1830	0
345	20250304	132200	59130609	1830	1830	1830	1830	0
346	20250304	132100	59130609	1830	1830	1830	1830	0
347	20250304	132000	59130609	1830	1830	1830	1830	0
348	20250304	131900	59130609	1830	1830	1830	1830	0
349	20250304	131800	59130609	1830	1830	1830	1830	0
350	20250304	131700	59130609	1830	1830	1830	1830	0
351	20250304	131600	59130609	1830	1830	1830	1830	0
352	20250304	131500	59130609	1830	1830	1830	1830	0
353	20250304	131400	59130609	1830	1830	1830	1830	0
354	20250304	131300	59130609	1830	1830	1830	1830	0
355	20250304	131200	59130609	1830	1830	1830	1830	0
356	20250304	131100	59130609	1830	1830	1830	1830	0
357	20250304	131000	59130609	1830	1830	1830	1830	0
358	20250304	130900	59130609	1830	1830	1830	1830	0
359	20250304	130800	59130609	1830	1830	1830	1830	0
360	20250304	130700	59130609	1830	1830	1830	1830	0
361	20250304	130600	59130609	1830	1829	1830	1829	2
362	20250304	130500	59126950	1830	1830	1830	1830	0
363	20250304	130400	59126950	1830	1830	1830	1830	0
364	20250304	130300	59126950	1830	1830	1830	1830	0
365	20250304	130200	59126950	1830	1830	1830	1830	1
366	20250304	130100	59125120	1831	1831	1831	1831	5
367	20250304	130000	59115965	1831	1831	1831	1831	0
368	20250304	125900	59115965	1831	1831	1831	1831	0
369	20250304	125800	59115965	1831	1831	1831	1831	0
370	20250304	125700	59115965	1831	1831	1831	1831	0
371	20250304	125600	59115965	1831	1831	1831	1831	0
372	20250304	125500	59115965	1831	1831	1831	1831	0
373	20250304	125400	59115965	1831	1831	1831	1831	0
374	20250304	125300	59115965	1831	1831	1831	1831	0
375	20250304	125200	59115965	1831	1831	1831	1831	0
376	20250304	125100	59115965	1831	1831	1831	1831	0
377	20250304	125000	59115965	1831	1831	1831	1831	0
378	20250304	124900	59115965	1831	1831	1831	1831	0
379	20250304	124800	59115965	1831	1831	1831	1831	0
380	20250304	124700	59115965	1831	1831	1831	1831	0
381	20250304	124600	59115965	1831	1831	1831	1831	0
382	20250304	124500	59115965	1831	1831	1831	1831	0
383	20250304	124400	59115965	1831	1831	1831	1831	0
384	20250304	124300	59115965	1831	1831	1831	1831	0
385	20250304	124200	59115965	1831	1831	1831	1831	0
386	20250304	124100	59115965	1831	1831	1831	1831	0
387	20250304	124000	59115965	1831	1831	1831	1831	0
388	20250304	123900	59115965	1831	1831	1831	1831	0
389	20250304	123800	59115965	1831	1831	1831	1831	0
390	20250304	123700	59115965	1831	1831	1831	1831	0
391	20250304	123600	59115965	1831	1831	1831	1831	0
392	20250304	123500	59115965	1831	1831	1831	1831	0
393	20250304	123400	59115965	1831	1831	1831	1831	0
394	20250304	123300	59115965	1831	1831	1831	1831	0
395	20250304	123200	59115965	1831	1831	1831	1831	0
396	20250304	123100	59115965	1831	1831	1831	1831	0
397	20250304	123000	59115965	1831	1831	1831	1831	0
398	20250304	122900	59115965	1831	1831	1831	1831	0
399	20250304	122800	59115965	1831	1831	1831	1831	0
400	20250304	122700	59115965	1831	1831	1831	1831	0
401	20250304	122600	59115965	1831	1831	1831	1831	0
402	20250304	122500	59115965	1831	1831	1831	1831	0
403	20250304	122400	59115965	1831	1831	1831	1831	0
404	20250304	122300	59115965	1831	1831	1831	1831	0
405	20250304	122200	59115965	1831	1831	1831	1831	0
406	20250304	122100	59115965	1831	1831	1831	1831	1
407	20250304	122000	59114134	1831	1831	1831	1831	0
408	20250304	121900	59114134	1831	1831	1831	1831	0
409	20250304	121800	59114134	1831	1831	1831	1831	0
410	20250304	121700	59114134	1831	1831	1831	1831	0
411	20250304	121600	59114134	1831	1831	1831	1831	0
412	20250304	121500	59114134	1831	1831	1831	1831	3
413	20250304	121400	59108641	1831	1831	1831	1831	0
414	20250304	121300	59108641	1831	1831	1831	1831	0
415	20250304	121200	59108641	1831	1831	1831	1831	0
416	20250304	121100	59108641	1831	1831	1831	1831	0
417	20250304	121000	59108641	1831	1831	1831	1831	0
418	20250304	120900	59108641	1831	1831	1831	1831	0
419	20250304	120800	59108641	1831	1831	1831	1831	0
420	20250304	120700	59108641	1831	1831	1831	1819	88
421	20250304	120600	58948545	1820	1823	1831	1820	2437
422	20250304	120500	54511195	1831	1831	1831	1831	0
423	20250304	120400	54511195	1831	1831	1831	1831	1
424	20250304	120300	54509364	1831	1831	1831	1831	0
425	20250304	120200	54509364	1831	1831	1831	1831	0
426	20250304	120100	54509364	1831	1831	1831	1831	0
427	20250304	120000	54509364	1831	1831	1831	1831	0
428	20250304	115900	54509364	1831	1831	1831	1831	0
429	20250304	115800	54509364	1831	1831	1831	1831	0
430	20250304	115700	54509364	1831	1831	1831	1831	0
431	20250304	115600	54509364	1831	1831	1831	1831	0
432	20250304	115500	54509364	1831	1831	1831	1831	0
433	20250304	115400	54509364	1831	1831	1831	1831	0
434	20250304	115300	54509364	1831	1831	1831	1831	0
435	20250304	115200	54509364	1831	1831	1831	1831	0
436	20250304	115100	54509364	1831	1831	1831	1831	0
437	20250304	115000	54509364	1831	1831	1831	1831	0
438	20250304	114900	54509364	1831	1831	1831	1831	0
439	20250304	114800	54509364	1831	1831	1831	1831	0
440	20250304	114700	54509364	1831	1831	1831	1823	266
441	20250304	114600	54024397	1825	1832	1832	1825	11
442	20250304	114500	54004315	1833	1833	1833	1833	0
443	20250304	114400	54004315	1833	1833	1833	1833	0
444	20250304	114300	54004315	1833	1833	1833	1833	0
445	20250304	114200	54004315	1833	1833	1833	1833	0
446	20250304	114100	54004315	1833	1833	1833	1833	0
447	20250304	114000	54004315	1833	1833	1833	1833	0
448	20250304	113900	54004315	1833	1833	1833	1833	0
449	20250304	113800	54004315	1833	1833	1833	1833	0
450	20250304	113700	54004315	1833	1833	1833	1833	0
451	20250304	113600	54004315	1833	1833	1833	1833	0
452	20250304	113500	54004315	1833	1833	1833	1833	0
453	20250304	113400	54004315	1833	1833	1833	1833	0
454	20250304	113300	54004315	1833	1833	1833	1833	0
455	20250304	113200	54004315	1833	1833	1833	1833	0
456	20250304	113100	54004315	1833	1833	1833	1833	0
457	20250304	113000	54004315	1833	1833	1833	1833	0
458	20250304	112900	54004315	1833	1833	1833	1833	0
459	20250304	112800	54004315	1833	1833	1833	1833	0
460	20250304	112700	54004315	1833	1833	1833	1833	0
461	20250304	112600	54004315	1833	1833	1833	1833	0
462	20250304	112500	54004315	1833	1833	1833	1833	0
463	20250304	112400	54004315	1833	1833	1833	1833	0
464	20250304	112300	54004315	1833	1833	1833	1833	0
465	20250304	112200	54004315	1833	1833	1833	1833	0
466	20250304	112100	54004315	1833	1833	1833	1833	0
467	20250304	112000	54004315	1833	1833	1833	1833	0
468	20250304	111900	54004315	1833	1832	1833	1832	2
469	20250304	111800	54000650	1833	1833	1833	1833	0
470	20250304	111700	54000650	1833	1833	1833	1833	0
471	20250304	111600	54000650	1833	1830	1833	1830	2
472	20250304	111500	53996987	1834	1834	1834	1834	0
473	20250304	111400	53996987	1834	1834	1834	1834	0
474	20250304	111300	53996987	1834	1834	1834	1834	0
475	20250304	111200	53996987	1834	1834	1834	1834	1
476	20250304	111100	53995153	1835	1835	1835	1835	1
477	20250304	111000	53993318	1822	1823	1823	1822	313
478	20250304	110900	53422975	1823	1824	1824	1823	7
479	20250304	110800	53410208	1824	1824	1824	1824	3
480	20250304	110700	53404736	1824	1824	1824	1824	0
481	20250304	110600	53404736	1824	1824	1824	1824	347
482	20250304	110500	52771808	1825	1826	1826	1825	1019
483	20250304	110400	50911342	1827	1828	1828	1827	33
484	20250304	110300	50851021	1825	1825	1825	1825	0
485	20250304	110200	50851021	1825	1825	1825	1825	0
486	20250304	110100	50851021	1825	1825	1825	1825	0
487	20250304	110000	50851021	1825	1825	1825	1825	0
488	20250304	105900	50851021	1825	1825	1825	1825	0
489	20250304	105800	50851021	1825	1826	1826	1825	3
490	20250304	105700	50845544	1825	1826	1826	1825	6
491	20250304	105600	50834589	1826	1828	1828	1826	4
492	20250304	105500	50827279	1825	1825	1825	1825	0
493	20250304	105400	50827279	1825	1825	1825	1825	0
494	20250304	105300	50827279	1825	1826	1826	1825	2051
495	20250304	105200	47084198	1825	1825	1825	1825	0
496	20250304	105100	47084198	1825	1827	1827	1825	98
497	20250304	105000	46905327	1837	1837	1837	1837	2000
498	20250304	104900	43231327	1837	1837	1837	1837	0
499	20250304	104800	43231327	1837	1837	1837	1837	0
500	20250304	104700	43231327	1837	1837	1837	1837	1
501	20250304	104600	43229490	1838	1838	1838	1838	1
502	20250304	104500	43227652	1829	1829	1829	1829	1
503	20250304	104400	43225823	1838	1838	1838	1838	0
504	20250304	104300	43225823	1838	1838	1838	1838	0
505	20250304	104200	43225823	1838	1838	1838	1838	0
506	20250304	104100	43225823	1838	1838	1838	1838	1
507	20250304	104000	43223985	1828	1828	1828	1828	54
508	20250304	103900	43125273	1838	1838	1838	1838	0
509	20250304	103800	43125273	1838	1838	1838	1838	1
510	20250304	103700	43123435	1825	1834	1834	1825	216
511	20250304	103600	42727413	1834	1834	1834	1834	1
512	20250304	103500	42725579	1841	1841	1841	1841	0
513	20250304	103400	42725579	1841	1841	1842	1841	7
514	20250304	103300	42712691	1841	1836	1841	1836	1035
515	20250304	103200	40812356	1836	1825	1836	1824	1001
516	20250304	103100	38986503	1825	1828	1828	1825	739
517	20250304	103000	37637712	1831	1831	1831	1831	1
518	20250304	102900	37635881	1829	1829	1829	1829	50
519	20250304	102800	37544431	1831	1831	1831	1831	1
520	20250304	102700	37542600	1828	1829	1829	1828	81
521	20250304	102600	37394520	1832	1830	1832	1829	110
522	20250304	102500	37193024	1830	1833	1833	1830	808
523	20250304	102400	35713253	1832	1832	1832	1832	0
524	20250304	102300	35713253	1832	1832	1832	1832	1
525	20250304	102200	35711421	1845	1833	1845	1833	65
526	20250304	102100	35592216	1833	1833	1833	1833	0
527	20250304	102000	35592216	1833	1833	1833	1833	0
528	20250304	101900	35592216	1833	1833	1833	1833	1
529	20250304	101800	35590383	1832	1832	1832	1832	0
530	20250304	101700	35590383	1832	1832	1832	1832	0
531	20250304	101600	35590383	1832	1843	1845	1832	21
532	20250304	101500	35551678	1831	1831	1831	1831	0
533	20250304	101400	35551678	1831	1831	1831	1831	0
534	20250304	101300	35551678	1831	1832	1832	1831	5
535	20250304	101200	35542520	1831	1838	1838	1831	1007
536	20250304	101100	33696460	1838	1838	1838	1838	1
537	20250304	101000	33694622	1843	1843	1843	1843	518
538	20250304	100900	32739948	1838	1838	1838	1838	0
539	20250304	100800	32739948	1838	1838	1838	1838	0
540	20250304	100700	32739948	1838	1839	1839	1838	66
541	20250304	100600	32618575	1839	1839	1839	1839	0
542	20250304	100500	32618575	1839	1839	1839	1839	0
543	20250304	100400	32618575	1839	1843	1843	1839	1221
544	20250304	100300	30371755	1842	1842	1842	1842	0
545	20250304	100200	30371755	1842	1844	1844	1842	4
546	20250304	100100	30364383	1844	1847	1847	1844	6
547	20250304	100000	30353310	1847	1852	1852	1847	23
548	20250304	095900	30310739	1840	1840	1840	1840	0
549	20250304	095800	30310739	1840	1840	1840	1840	0
550	20250304	095700	30310739	1840	1840	1840	1840	0
551	20250304	095600	30310739	1840	1840	1840	1840	0
552	20250304	095500	30310739	1840	1840	1840	1840	16
553	20250304	095400	30281299	1840	1840	1840	1840	0
554	20250304	095300	30281299	1840	1840	1841	1840	101
555	20250304	095200	30095456	1838	1838	1838	1838	0
556	20250304	095100	30095456	1838	1838	1838	1838	0
557	20250304	095000	30095456	1838	1838	1838	1838	0
558	20250304	094900	30095456	1838	1838	1838	1838	0
559	20250304	094800	30095456	1838	1838	1838	1838	1
560	20250304	094700	30093618	1839	1839	1839	1839	0
561	20250304	094600	30093618	1839	1852	1852	1839	3
562	20250304	094500	30088075	1838	1840	1840	1838	1004
563	20250304	094400	28242179	1840	1843	1843	1840	300
564	20250304	094300	27689801	1843	1843	1843	1843	1
565	20250304	094200	27687958	1853	1853	1853	1853	918
566	20250304	094100	25986904	1843	1843	1843	1843	0
567	20250304	094000	25986904	1843	1843	1843	1843	0
568	20250304	093900	25986904	1843	1843	1843	1843	0
569	20250304	093800	25986904	1843	1843	1843	1843	0
570	20250304	093700	25986904	1843	1843	1843	1843	0
571	20250304	093600	25986904	1843	1843	1843	1843	1
572	20250304	093500	25985061	1853	1853	1853	1853	1
573	20250304	093400	25983208	1843	1843	1843	1843	0
574	20250304	093300	25983208	1843	1843	1843	1843	0
575	20250304	093200	25983208	1843	1843	1843	1843	1
576	20250304	093100	25981365	1843	1843	1843	1843	0
577	20250304	093000	25981365	1843	1844	1844	1843	30
578	20250304	092900	25926073	1843	1854	1854	1843	232
579	20250304	092800	25496243	1854	1854	1854	1854	0
580	20250304	092700	25496243	1854	1854	1854	1854	0
581	20250304	092600	25496243	1854	1854	1854	1854	23
582	20250304	092500	25453601	1854	1854	1854	1854	0
583	20250304	092400	25453601	1854	1854	1854	1854	4
584	20250304	092300	25446185	1854	1854	1854	1854	0
585	20250304	092200	25446185	1854	1854	1854	1854	1
586	20250304	092100	25444331	1856	1855	1856	1855	509
587	20250304	092000	24500135	1855	1855	1855	1855	1
588	20250304	091900	24498280	1856	1856	1856	1856	2
589	20250304	091800	24494568	1856	1843	1856	1843	231
590	20250304	091700	24068540	1843	1839	1843	1839	114
591	20250304	091600	23858805	1839	1833	1839	1824	1730
592	20250304	091500	20701627	1840	1835	1840	1835	1501
593	20250304	091400	17942018	1836	1838	1840	1831	510
594	20250304	091300	17004307	1836	1838	1840	1831	2433
595	20250304	091200	12545797	1839	1844	1844	1839	5322
596	20250304	091100	2752971	1844	1846	1846	1844	322
597	20250304	091000	2158781	1847	1849	1849	1847	9
598	20250304	090900	2142149	1856	1857	1857	1846	465
599	20250304	090800	1283367	1847	1847	1847	1847	0
600	20250304	090700	1283367	1847	1847	1847	1847	1
601	20250304	090600	1281520	1858	1846	1859	1845	107
602	20250304	090500	1083939	1845	1845	1845	1845	0
603	20250304	090400	1083939	1845	1849	1849	1845	5
604	20250304	090300	1074698	1849	1853	1853	1849	501
605	20250304	090200	147819	1860	1861	1861	1859	12
606	20250304	090100	125496	1862	1862	1862	1862	5
607	20250304	090000	116186	1870	1876	1876	1870	62