KissMeData/050760/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193500	31910008	1577	1577	1577	1577	801
3	20250306	193400	31910008	1577	1577	1577	1577	0
4	20250306	193300	31910008	1577	1577	1577	1577	0
5	20250306	193200	31910008	1577	1577	1577	1577	0
6	20250306	193100	31910008	1577	1577	1577	1577	0
7	20250306	193000	31910008	1577	1577	1577	1577	0
8	20250306	192900	31910008	1577	1577	1577	1577	0
9	20250306	192800	31910008	1577	1577	1577	1577	0
10	20250306	192700	31910008	1577	1577	1577	1577	0
11	20250306	192600	31910008	1577	1577	1577	1577	0
12	20250306	192500	31910008	1577	1577	1577	1577	0
13	20250306	192400	31910008	1577	1577	1577	1577	0
14	20250306	192300	31910008	1577	1577	1577	1577	0
15	20250306	192200	31910008	1577	1577	1577	1577	0
16	20250306	192100	31910008	1577	1577	1577	1577	0
17	20250306	192000	31910008	1577	1577	1577	1577	0
18	20250306	191900	31910008	1577	1577	1577	1577	0
19	20250306	191800	31910008	1577	1577	1577	1577	0
20	20250306	191700	31910008	1577	1577	1577	1577	0
21	20250306	191600	31910008	1577	1577	1577	1577	0
22	20250306	191500	31910008	1577	1577	1577	1577	0
23	20250306	191400	31910008	1577	1577	1577	1577	0
24	20250306	191300	31910008	1577	1577	1577	1577	0
25	20250306	191200	31910008	1577	1577	1577	1577	0
26	20250306	191100	31910008	1577	1577	1577	1577	0
27	20250306	191000	31910008	1577	1577	1577	1577	0
28	20250306	190900	31910008	1577	1577	1577	1577	0
29	20250306	190800	31910008	1577	1577	1577	1577	0
30	20250306	190700	31910008	1577	1577	1577	1577	0
31	20250306	190600	31910008	1577	1577	1577	1577	0
32	20250306	190500	31910008	1577	1577	1577	1577	801
33	20250306	190400	31910008	1577	1577	1577	1577	0
34	20250306	190300	31910008	1577	1577	1577	1577	0
35	20250306	190200	31910008	1577	1577	1577	1577	0
36	20250306	190100	31910008	1577	1577	1577	1577	0
37	20250306	190000	31910008	1577	1577	1577	1577	0
38	20250306	185900	31910008	1577	1577	1577	1577	0
39	20250306	185800	31910008	1577	1577	1577	1577	0
40	20250306	185700	31910008	1577	1577	1577	1577	0
41	20250306	185600	31910008	1577	1577	1577	1577	0
42	20250306	185500	31910008	1577	1577	1577	1577	0
43	20250306	185400	31910008	1577	1577	1577	1577	0
44	20250306	185300	31910008	1577	1577	1577	1577	0
45	20250306	185200	31910008	1577	1577	1577	1577	0
46	20250306	185100	31910008	1577	1577	1577	1577	0
47	20250306	185000	31910008	1577	1577	1577	1577	0
48	20250306	184900	31910008	1577	1577	1577	1577	0
49	20250306	184800	31910008	1577	1577	1577	1577	0
50	20250306	184700	31910008	1577	1577	1577	1577	0
51	20250306	184600	31910008	1577	1577	1577	1577	0
52	20250306	184500	31910008	1577	1577	1577	1577	0
53	20250306	184400	31910008	1577	1577	1577	1577	0
54	20250306	184300	31910008	1577	1577	1577	1577	0
55	20250306	184200	31910008	1577	1577	1577	1577	0
56	20250306	184100	31910008	1577	1577	1577	1577	0
57	20250306	184000	31910008	1577	1577	1577	1577	0
58	20250306	183900	31910008	1577	1577	1577	1577	0
59	20250306	183800	31910008	1577	1577	1577	1577	0
60	20250306	183700	31910008	1577	1577	1577	1577	0
61	20250306	183600	31910008	1577	1577	1577	1577	0
62	20250306	183500	31910008	1577	1577	1577	1577	801
63	20250306	183400	31910008	1577	1577	1577	1577	0
64	20250306	183300	31910008	1577	1577	1577	1577	0
65	20250306	183200	31910008	1577	1577	1577	1577	0
66	20250306	183100	31910008	1577	1577	1577	1577	0
67	20250306	183000	31910008	1577	1577	1577	1577	0
68	20250306	182900	31910008	1577	1577	1577	1577	0
69	20250306	182800	31910008	1577	1577	1577	1577	0
70	20250306	182700	31910008	1577	1577	1577	1577	0
71	20250306	182600	31910008	1577	1577	1577	1577	0
72	20250306	182500	31910008	1577	1577	1577	1577	0
73	20250306	182400	31910008	1577	1577	1577	1577	0
74	20250306	182300	31910008	1577	1577	1577	1577	0
75	20250306	182200	31910008	1577	1577	1577	1577	0
76	20250306	182100	31910008	1577	1577	1577	1577	0
77	20250306	182000	31910008	1577	1577	1577	1577	0
78	20250306	181900	31910008	1577	1577	1577	1577	0
79	20250306	181800	31910008	1577	1577	1577	1577	0
80	20250306	181700	31910008	1577	1577	1577	1577	0
81	20250306	181600	31910008	1577	1577	1577	1577	0
82	20250306	181500	31910008	1577	1577	1577	1577	0
83	20250306	181400	31910008	1577	1577	1577	1577	0
84	20250306	181300	31910008	1577	1577	1577	1577	0
85	20250306	181200	31910008	1577	1577	1577	1577	0
86	20250306	181100	31910008	1577	1577	1577	1577	0
87	20250306	181000	31910008	1577	1577	1577	1577	0
88	20250306	180900	31910008	1577	1577	1577	1577	0
89	20250306	180800	31910008	1577	1577	1577	1577	0
90	20250306	180700	31910008	1577	1577	1577	1577	0
91	20250306	180600	31910008	1577	1577	1577	1577	0
92	20250306	180500	31910008	1577	1577	1577	1577	801
93	20250306	180400	31910008	1577	1577	1577	1577	0
94	20250306	180300	31910008	1577	1577	1577	1577	0
95	20250306	180200	31910008	1577	1577	1577	1577	0
96	20250306	180100	31910008	1577	1577	1577	1577	0
97	20250306	180000	31910008	1577	1577	1577	1577	0
98	20250306	175900	31910008	1577	1577	1577	1577	0
99	20250306	175800	31910008	1577	1577	1577	1577	0
100	20250306	175700	31910008	1577	1577	1577	1577	0
101	20250306	175600	31910008	1577	1577	1577	1577	0
102	20250306	175500	31910008	1577	1577	1577	1577	0
103	20250306	175400	31910008	1577	1577	1577	1577	0
104	20250306	175300	31910008	1577	1577	1577	1577	0
105	20250306	175200	31910008	1577	1577	1577	1577	0
106	20250306	175100	31910008	1577	1577	1577	1577	0
107	20250306	175000	31910008	1577	1577	1577	1577	0
108	20250306	174900	31910008	1577	1577	1577	1577	0
109	20250306	174800	31910008	1577	1577	1577	1577	0
110	20250306	174700	31910008	1577	1577	1577	1577	0
111	20250306	174600	31910008	1577	1577	1577	1577	0
112	20250306	174500	31910008	1577	1577	1577	1577	0
113	20250306	174400	31910008	1577	1577	1577	1577	0
114	20250306	174300	31910008	1577	1577	1577	1577	0
115	20250306	174200	31910008	1577	1577	1577	1577	0
116	20250306	174100	31910008	1577	1577	1577	1577	0
117	20250306	174000	31910008	1577	1577	1577	1577	0
118	20250306	173900	31910008	1577	1577	1577	1577	0
119	20250306	173800	31910008	1577	1577	1577	1577	0
120	20250306	173700	31910008	1577	1577	1577	1577	0
121	20250306	173600	31910008	1577	1577	1577	1577	0
122	20250306	173500	31910008	1577	1577	1577	1577	801
123	20250306	173400	31910008	1577	1577	1577	1577	0
124	20250306	173300	31910008	1577	1577	1577	1577	0
125	20250306	173200	31910008	1577	1577	1577	1577	0
126	20250306	173100	31910008	1577	1577	1577	1577	0
127	20250306	173000	31910008	1577	1577	1577	1577	0
128	20250306	172900	31910008	1577	1577	1577	1577	0
129	20250306	172800	31910008	1577	1577	1577	1577	0
130	20250306	172700	31910008	1577	1577	1577	1577	0
131	20250306	172600	31910008	1577	1577	1577	1577	0
132	20250306	172500	31910008	1577	1577	1577	1577	0
133	20250306	172400	31910008	1577	1577	1577	1577	0
134	20250306	172300	31910008	1577	1577	1577	1577	0
135	20250306	172200	31910008	1577	1577	1577	1577	0
136	20250306	172100	31910008	1577	1577	1577	1577	0
137	20250306	172000	31910008	1577	1577	1577	1577	0
138	20250306	171900	31910008	1577	1577	1577	1577	0
139	20250306	171800	31910008	1577	1577	1577	1577	0
140	20250306	171700	31910008	1577	1577	1577	1577	0
141	20250306	171600	31910008	1577	1577	1577	1577	0
142	20250306	171500	31910008	1577	1577	1577	1577	0
143	20250306	171400	31910008	1577	1577	1577	1577	0
144	20250306	171300	31910008	1577	1577	1577	1577	0
145	20250306	171200	31910008	1577	1577	1577	1577	0
146	20250306	171100	31910008	1577	1577	1577	1577	0
147	20250306	171000	31910008	1577	1577	1577	1577	0
148	20250306	170900	31910008	1577	1577	1577	1577	0
149	20250306	170800	31910008	1577	1577	1577	1577	0
150	20250306	170700	31910008	1577	1577	1577	1577	0
151	20250306	170600	31910008	1577	1577	1577	1577	0
152	20250306	170500	31910008	1577	1577	1577	1577	801
153	20250306	170400	31910008	1577	1577	1577	1577	0
154	20250306	170300	31910008	1577	1577	1577	1577	0
155	20250306	170200	31910008	1577	1577	1577	1577	0
156	20250306	170100	31910008	1577	1577	1577	1577	0
157	20250306	170000	31910008	1577	1577	1577	1577	0
158	20250306	165900	31910008	1577	1577	1577	1577	0
159	20250306	165800	31910008	1577	1577	1577	1577	0
160	20250306	165700	31910008	1577	1577	1577	1577	0
161	20250306	165600	31910008	1577	1577	1577	1577	0
162	20250306	165500	31910008	1577	1577	1577	1577	0
163	20250306	165400	31910008	1577	1577	1577	1577	0
164	20250306	165300	31910008	1577	1577	1577	1577	0
165	20250306	165200	31910008	1577	1577	1577	1577	0
166	20250306	165100	31910008	1577	1577	1577	1577	0
167	20250306	165000	31910008	1577	1577	1577	1577	0
168	20250306	164900	31910008	1577	1577	1577	1577	0
169	20250306	164800	31910008	1577	1577	1577	1577	0
170	20250306	164700	31910008	1577	1577	1577	1577	0
171	20250306	164600	31910008	1577	1577	1577	1577	0
172	20250306	164500	31910008	1577	1577	1577	1577	0
173	20250306	164400	31910008	1577	1577	1577	1577	0
174	20250306	164300	31910008	1577	1577	1577	1577	0
175	20250306	164200	31910008	1577	1577	1577	1577	0
176	20250306	164100	31910008	1577	1577	1577	1577	0
177	20250306	164000	31910008	1577	1577	1577	1577	0
178	20250306	163900	31910008	1577	1577	1577	1577	0
179	20250306	163800	31910008	1577	1577	1577	1577	0
180	20250306	163700	31910008	1577	1577	1577	1577	0
181	20250306	163600	31910008	1577	1577	1577	1577	0
182	20250306	163500	31910008	1577	1577	1577	1577	801
183	20250306	163400	31910008	1577	1577	1577	1577	0
184	20250306	163300	31910008	1577	1577	1577	1577	0
185	20250306	163200	31910008	1577	1577	1577	1577	0
186	20250306	163100	31910008	1577	1577	1577	1577	0
187	20250306	163000	31910008	1577	1577	1577	1577	0
188	20250306	162900	31910008	1577	1577	1577	1577	0
189	20250306	162800	31910008	1577	1577	1577	1577	0
190	20250306	162700	31910008	1577	1577	1577	1577	0
191	20250306	162600	31910008	1577	1577	1577	1577	0
192	20250306	162500	31910008	1577	1577	1577	1577	0
193	20250306	162400	31910008	1577	1577	1577	1577	0
194	20250306	162300	31910008	1577	1577	1577	1577	0
195	20250306	162200	31910008	1577	1577	1577	1577	0
196	20250306	162100	31910008	1577	1577	1577	1577	0
197	20250306	162000	31910008	1577	1577	1577	1577	0
198	20250306	161900	31910008	1577	1577	1577	1577	0
199	20250306	161800	31910008	1577	1577	1577	1577	0
200	20250306	161700	31910008	1577	1577	1577	1577	0
201	20250306	161600	31910008	1577	1577	1577	1577	0
202	20250306	161500	31910008	1577	1577	1577	1577	0
203	20250306	161400	31910008	1577	1577	1577	1577	0
204	20250306	161300	31910008	1577	1577	1577	1577	0
205	20250306	161200	31910008	1577	1577	1577	1577	0
206	20250306	161100	31910008	1577	1577	1577	1577	0
207	20250306	161000	31910008	1577	1577	1577	1577	0
208	20250306	160900	31910008	1577	1577	1577	1577	0
209	20250306	160800	31910008	1577	1577	1577	1577	0
210	20250306	160700	31910008	1577	1577	1577	1577	0
211	20250306	160600	31910008	1577	1577	1577	1577	0
212	20250306	160500	31910008	1577	1577	1577	1577	801
213	20250306	160400	31910008	1577	1577	1577	1577	0
214	20250306	160300	31910008	1577	1577	1577	1577	0
215	20250306	160200	31910008	1577	1577	1577	1577	0
216	20250306	160100	31910008	1577	1577	1577	1577	0
217	20250306	160000	31910008	1577	1577	1577	1577	0
218	20250306	155900	31910008	1577	1577	1577	1577	0
219	20250306	155800	31910008	1577	1577	1577	1577	0
220	20250306	155700	31910008	1577	1577	1577	1577	0
221	20250306	155600	31910008	1577	1577	1577	1577	0
222	20250306	155500	31910008	1577	1577	1577	1577	0
223	20250306	155400	31910008	1577	1577	1577	1577	0
224	20250306	155300	31910008	1577	1577	1577	1577	0
225	20250306	155200	31910008	1577	1577	1577	1577	0
226	20250306	155100	31910008	1577	1577	1577	1577	0
227	20250306	155000	31910008	1577	1577	1577	1577	0
228	20250306	154900	31910008	1577	1577	1577	1577	0
229	20250306	154800	31910008	1577	1577	1577	1577	0
230	20250306	154700	31910008	1577	1577	1577	1577	0
231	20250306	154600	31910008	1577	1577	1577	1577	0
232	20250306	154500	31910008	1577	1577	1577	1577	0
233	20250306	154400	31910008	1577	1577	1577	1577	0
234	20250306	154300	31910008	1577	1577	1577	1577	0
235	20250306	154200	31910008	1577	1577	1577	1577	0
236	20250306	154100	31910008	1577	1577	1577	1577	0
237	20250306	154000	31910008	1577	1577	1577	1577	0
238	20250306	153900	31910008	1577	1577	1577	1577	0
239	20250306	153800	31910008	1577	1577	1577	1577	0
240	20250306	153700	31910008	1577	1577	1577	1577	0
241	20250306	153600	31910008	1577	1577	1577	1577	0
242	20250306	153500	31910008	1577	1577	1577	1577	801
243	20250306	153400	31910008	1577	1577	1577	1577	0
244	20250306	153300	31910008	1577	1577	1577	1577	0
245	20250306	153200	31910008	1577	1577	1577	1577	0
246	20250306	153100	31910008	1577	1577	1577	1577	0
247	20250306	153000	31910008	1577	1577	1577	1577	801
248	20250306	152900	30646831	1595	1595	1595	1595	0
249	20250306	152800	30646831	1595	1595	1595	1595	0
250	20250306	152700	30646831	1595	1595	1595	1595	0
251	20250306	152600	30646831	1595	1595	1595	1595	0
252	20250306	152500	30646831	1595	1595	1595	1595	0
253	20250306	152400	30646831	1595	1595	1595	1595	0
254	20250306	152300	30646831	1595	1595	1595	1595	0
255	20250306	152200	30646831	1595	1595	1595	1595	0
256	20250306	152100	30646831	1595	1595	1595	1595	0
257	20250306	152000	30646831	1595	1595	1595	1595	0
258	20250306	151900	30646831	1595	1597	1603	1595	1380
259	20250306	151800	28443715	1597	1597	1597	1597	0
260	20250306	151700	28443715	1597	1597	1597	1597	0
261	20250306	151600	28443715	1597	1597	1597	1597	0
262	20250306	151500	28443715	1597	1597	1597	1597	0
263	20250306	151400	28443715	1597	1597	1597	1597	0
264	20250306	151300	28443715	1597	1597	1597	1597	0
265	20250306	151200	28443715	1597	1597	1597	1597	0
266	20250306	151100	28443715	1597	1597	1597	1597	0
267	20250306	151000	28443715	1597	1597	1597	1597	0
268	20250306	150900	28443715	1597	1597	1597	1597	0
269	20250306	150800	28443715	1597	1597	1597	1597	0
270	20250306	150700	28443715	1597	1597	1597	1597	0
271	20250306	150600	28443715	1597	1597	1597	1597	0
272	20250306	150500	28443715	1597	1597	1597	1597	10
273	20250306	150400	28427745	1586	1584	1586	1584	199
274	20250306	150300	28112492	1583	1584	1584	1583	136
275	20250306	150200	27897070	1583	1583	1583	1583	667
276	20250306	150100	26841209	1582	1582	1582	1582	0
277	20250306	150000	26841209	1582	1582	1582	1582	0
278	20250306	145900	26841209	1582	1582	1582	1582	5
279	20250306	145800	26833299	1580	1580	1580	1580	0
280	20250306	145700	26833299	1580	1580	1580	1580	0
281	20250306	145600	26833299	1580	1580	1580	1580	0
282	20250306	145500	26833299	1580	1578	1580	1578	769
283	20250306	145400	25618282	1577	1577	1577	1577	0
284	20250306	145300	25618282	1577	1577	1577	1577	31
285	20250306	145200	25569395	1577	1583	1583	1577	626
286	20250306	145100	24579145	1585	1585	1585	1585	0
287	20250306	145000	24579145	1585	1585	1585	1585	0
288	20250306	144900	24579145	1585	1585	1585	1585	0
289	20250306	144800	24579145	1585	1585	1585	1585	0
290	20250306	144700	24579145	1585	1586	1586	1585	51
291	20250306	144600	24498309	1586	1586	1586	1586	0
292	20250306	144500	24498309	1586	1586	1586	1586	118
293	20250306	144400	24311161	1586	1586	1586	1586	50
294	20250306	144300	24231861	1586	1586	1586	1586	0
295	20250306	144200	24231861	1586	1586	1586	1586	0
296	20250306	144100	24231861	1586	1586	1586	1586	0
297	20250306	144000	24231861	1586	1586	1586	1586	0
298	20250306	143900	24231861	1586	1586	1586	1586	31
299	20250306	143800	24182695	1586	1586	1586	1586	0
300	20250306	143700	24182695	1586	1586	1586	1586	0
301	20250306	143600	24182695	1586	1586	1586	1586	9
302	20250306	143500	24168421	1586	1586	1586	1586	0
303	20250306	143400	24168421	1586	1586	1586	1586	0
304	20250306	143300	24168421	1586	1586	1586	1586	0
305	20250306	143200	24168421	1586	1588	1588	1586	350
306	20250306	143100	23613287	1588	1591	1591	1588	281
307	20250306	143000	23166995	1592	1592	1592	1592	0
308	20250306	142900	23166995	1592	1592	1592	1592	0
309	20250306	142800	23166995	1592	1592	1592	1592	0
310	20250306	142700	23166995	1592	1592	1592	1592	0
311	20250306	142600	23166995	1592	1592	1592	1592	0
312	20250306	142500	23166995	1592	1592	1592	1592	37
313	20250306	142400	23108091	1602	1602	1602	1602	0
314	20250306	142300	23108091	1602	1602	1602	1602	0
315	20250306	142200	23108091	1602	1602	1602	1602	0
316	20250306	142100	23108091	1602	1602	1602	1602	0
317	20250306	142000	23108091	1602	1602	1602	1602	0
318	20250306	141900	23108091	1602	1602	1602	1602	0
319	20250306	141800	23108091	1602	1602	1602	1602	0
320	20250306	141700	23108091	1602	1602	1602	1602	1
321	20250306	141600	23106489	1604	1604	1604	1604	1
322	20250306	141500	23104885	1598	1605	1606	1598	649
323	20250306	141400	22067663	1605	1605	1605	1605	0
324	20250306	141300	22067663	1605	1604	1605	1604	15
325	20250306	141200	22043596	1604	1599	1604	1599	156
326	20250306	141100	21793922	1599	1593	1599	1593	357
327	20250306	141000	21224635	1593	1592	1593	1592	199
328	20250306	140900	20907664	1592	1592	1592	1592	0
329	20250306	140800	20907664	1592	1592	1592	1592	0
330	20250306	140700	20907664	1592	1592	1592	1592	0
331	20250306	140600	20907664	1592	1592	1592	1592	0
332	20250306	140500	20907664	1592	1592	1592	1592	8
333	20250306	140400	20894928	1591	1591	1591	1591	5
334	20250306	140300	20886973	1591	1592	1592	1590	661
335	20250306	140200	19835320	1589	1589	1589	1589	0
336	20250306	140100	19835320	1589	1589	1589	1589	0
337	20250306	140000	19835320	1589	1589	1589	1589	0
338	20250306	135900	19835320	1589	1589	1589	1589	0
339	20250306	135800	19835320	1589	1589	1589	1589	0
340	20250306	135700	19835320	1589	1589	1589	1589	0
341	20250306	135600	19835320	1589	1589	1589	1589	0
342	20250306	135500	19835320	1589	1589	1589	1589	0
343	20250306	135400	19835320	1589	1589	1589	1589	0
344	20250306	135300	19835320	1589	1589	1589	1589	0
345	20250306	135200	19835320	1589	1589	1589	1589	0
346	20250306	135100	19835320	1589	1589	1589	1589	0
347	20250306	135000	19835320	1589	1589	1589	1589	0
348	20250306	134900	19835320	1589	1589	1589	1589	0
349	20250306	134800	19835320	1589	1589	1589	1589	0
350	20250306	134700	19835320	1589	1589	1589	1589	0
351	20250306	134600	19835320	1589	1589	1589	1589	0
352	20250306	134500	19835320	1589	1589	1589	1589	0
353	20250306	134400	19835320	1589	1589	1589	1589	0
354	20250306	134300	19835320	1589	1589	1589	1589	0
355	20250306	134200	19835320	1589	1589	1589	1589	0
356	20250306	134100	19835320	1589	1589	1589	1589	0
357	20250306	134000	19835320	1589	1589	1589	1589	0
358	20250306	133900	19835320	1589	1589	1589	1589	0
359	20250306	133800	19835320	1589	1589	1589	1589	0
360	20250306	133700	19835320	1589	1589	1589	1589	0
361	20250306	133600	19835320	1589	1589	1589	1589	0
362	20250306	133500	19835320	1589	1589	1589	1589	0
363	20250306	133400	19835320	1589	1589	1589	1589	0
364	20250306	133300	19835320	1589	1589	1589	1589	0
365	20250306	133200	19835320	1589	1589	1589	1589	0
366	20250306	133100	19835320	1589	1589	1589	1589	0
367	20250306	133000	19835320	1589	1589	1589	1589	0
368	20250306	132900	19835320	1589	1589	1589	1589	0
369	20250306	132800	19835320	1589	1589	1589	1589	0
370	20250306	132700	19835320	1589	1589	1589	1589	0
371	20250306	132600	19835320	1589	1589	1589	1589	0
372	20250306	132500	19835320	1589	1589	1589	1589	0
373	20250306	132400	19835320	1589	1589	1589	1589	0
374	20250306	132300	19835320	1589	1589	1589	1589	0
375	20250306	132200	19835320	1589	1589	1589	1589	0
376	20250306	132100	19835320	1589	1589	1589	1589	0
377	20250306	132000	19835320	1589	1593	1593	1589	8
378	20250306	131900	19822598	1593	1593	1593	1593	0
379	20250306	131800	19822598	1593	1593	1593	1593	0
380	20250306	131700	19822598	1593	1593	1593	1593	0
381	20250306	131600	19822598	1593	1593	1593	1593	0
382	20250306	131500	19822598	1593	1593	1593	1593	0
383	20250306	131400	19822598	1593	1593	1593	1593	0
384	20250306	131300	19822598	1593	1593	1593	1593	0
385	20250306	131200	19822598	1593	1593	1593	1593	0
386	20250306	131100	19822598	1593	1593	1593	1593	0
387	20250306	131000	19822598	1593	1593	1593	1593	0
388	20250306	130900	19822598	1593	1593	1593	1593	0
389	20250306	130800	19822598	1593	1593	1593	1593	0
390	20250306	130700	19822598	1593	1593	1593	1593	0
391	20250306	130600	19822598	1593	1593	1593	1593	0
392	20250306	130500	19822598	1593	1593	1593	1593	0
393	20250306	130400	19822598	1593	1593	1593	1593	0
394	20250306	130300	19822598	1593	1591	1593	1591	11
395	20250306	130200	19805087	1588	1588	1588	1588	0
396	20250306	130100	19805087	1588	1590	1590	1588	130
397	20250306	130000	19598570	1591	1591	1591	1591	4
398	20250306	125900	19592206	1592	1593	1593	1592	6
399	20250306	125800	19582652	1594	1594	1594	1594	2
400	20250306	125700	19579464	1599	1599	1599	1599	0
401	20250306	125600	19579464	1599	1599	1599	1599	0
402	20250306	125500	19579464	1599	1599	1599	1599	0
403	20250306	125400	19579464	1599	1599	1599	1599	0
404	20250306	125300	19579464	1599	1599	1599	1599	0
405	20250306	125200	19579464	1599	1599	1599	1599	0
406	20250306	125100	19579464	1599	1599	1599	1599	0
407	20250306	125000	19579464	1599	1599	1599	1599	0
408	20250306	124900	19579464	1599	1599	1599	1599	0
409	20250306	124800	19579464	1599	1599	1599	1599	0
410	20250306	124700	19579464	1599	1599	1599	1599	0
411	20250306	124600	19579464	1599	1599	1599	1599	0
412	20250306	124500	19579464	1599	1598	1599	1598	310
413	20250306	124400	19083775	1599	1599	1599	1599	0
414	20250306	124300	19083775	1599	1599	1599	1599	0
415	20250306	124200	19083775	1599	1599	1599	1599	0
416	20250306	124100	19083775	1599	1599	1599	1599	0
417	20250306	124000	19083775	1599	1599	1599	1599	20
418	20250306	123900	19051795	1599	1599	1599	1599	0
419	20250306	123800	19051795	1599	1599	1599	1599	0
420	20250306	123700	19051795	1599	1599	1599	1599	0
421	20250306	123600	19051795	1599	1599	1599	1599	0
422	20250306	123500	19051795	1599	1599	1599	1599	0
423	20250306	123400	19051795	1599	1599	1599	1599	0
424	20250306	123300	19051795	1599	1599	1599	1599	0
425	20250306	123200	19051795	1599	1599	1599	1599	0
426	20250306	123100	19051795	1599	1599	1599	1599	0
427	20250306	123000	19051795	1599	1599	1599	1599	0
428	20250306	122900	19051795	1599	1599	1599	1599	0
429	20250306	122800	19051795	1599	1599	1599	1599	0
430	20250306	122700	19051795	1599	1599	1599	1599	0
431	20250306	122600	19051795	1599	1599	1599	1599	0
432	20250306	122500	19051795	1599	1599	1599	1599	0
433	20250306	122400	19051795	1599	1599	1599	1599	0
434	20250306	122300	19051795	1599	1599	1599	1599	0
435	20250306	122200	19051795	1599	1599	1599	1599	0
436	20250306	122100	19051795	1599	1599	1599	1599	0
437	20250306	122000	19051795	1599	1594	1599	1594	15
438	20250306	121900	19027872	1594	1594	1594	1594	2
439	20250306	121800	19024684	1582	1582	1582	1582	0
440	20250306	121700	19024684	1582	1592	1592	1581	902
441	20250306	121600	17595502	1593	1593	1593	1593	0
442	20250306	121500	17595502	1593	1593	1593	1593	0
443	20250306	121400	17595502	1593	1593	1593	1593	0
444	20250306	121300	17595502	1593	1593	1593	1593	0
445	20250306	121200	17595502	1593	1593	1593	1593	0
446	20250306	121100	17595502	1593	1593	1593	1593	0
447	20250306	121000	17595502	1593	1593	1593	1593	0
448	20250306	120900	17595502	1593	1593	1593	1593	0
449	20250306	120800	17595502	1593	1593	1593	1593	0
450	20250306	120700	17595502	1593	1593	1593	1593	0
451	20250306	120600	17595502	1593	1593	1593	1593	0
452	20250306	120500	17595502	1593	1593	1593	1593	0
453	20250306	120400	17595502	1593	1593	1593	1593	0
454	20250306	120300	17595502	1593	1593	1593	1593	0
455	20250306	120200	17595502	1593	1593	1593	1593	0
456	20250306	120100	17595502	1593	1593	1593	1593	0
457	20250306	120000	17595502	1593	1593	1593	1593	0
458	20250306	115900	17595502	1593	1593	1593	1593	0
459	20250306	115800	17595502	1593	1593	1593	1593	0
460	20250306	115700	17595502	1593	1593	1593	1593	0
461	20250306	115600	17595502	1593	1593	1593	1593	36
462	20250306	115500	17538154	1592	1592	1592	1592	0
463	20250306	115400	17538154	1592	1592	1592	1592	0
464	20250306	115300	17538154	1592	1592	1592	1592	0
465	20250306	115200	17538154	1592	1592	1592	1592	0
466	20250306	115100	17538154	1592	1592	1592	1592	0
467	20250306	115000	17538154	1592	1592	1592	1592	0
468	20250306	114900	17538154	1592	1592	1592	1592	0
469	20250306	114800	17538154	1592	1592	1592	1592	12
470	20250306	114700	17519050	1594	1594	1594	1594	1
471	20250306	114600	17517456	1593	1593	1593	1593	0
472	20250306	114500	17517456	1593	1593	1593	1593	0
473	20250306	114400	17517456	1593	1593	1593	1593	0
474	20250306	114300	17517456	1593	1593	1593	1593	0
475	20250306	114200	17517456	1593	1593	1593	1593	0
476	20250306	114100	17517456	1593	1593	1593	1593	0
477	20250306	114000	17517456	1593	1593	1593	1593	0
478	20250306	113900	17517456	1593	1593	1593	1593	0
479	20250306	113800	17517456	1593	1593	1593	1593	0
480	20250306	113700	17517456	1593	1593	1593	1593	0
481	20250306	113600	17517456	1593	1593	1593	1593	0
482	20250306	113500	17517456	1593	1593	1593	1593	0
483	20250306	113400	17517456	1593	1593	1593	1593	0
484	20250306	113300	17517456	1593	1593	1593	1593	0
485	20250306	113200	17517456	1593	1593	1593	1593	0
486	20250306	113100	17517456	1593	1593	1593	1593	0
487	20250306	113000	17517456	1593	1593	1593	1593	0
488	20250306	112900	17517456	1593	1593	1593	1593	0
489	20250306	112800	17517456	1593	1593	1593	1593	0
490	20250306	112700	17517456	1593	1593	1593	1593	0
491	20250306	112600	17517456	1593	1593	1593	1593	0
492	20250306	112500	17517456	1593	1593	1593	1593	0
493	20250306	112400	17517456	1593	1593	1593	1593	0
494	20250306	112300	17517456	1593	1593	1593	1593	0
495	20250306	112200	17517456	1593	1593	1593	1593	0
496	20250306	112100	17517456	1593	1593	1593	1593	0
497	20250306	112000	17517456	1593	1593	1593	1593	0
498	20250306	111900	17517456	1593	1593	1593	1593	0
499	20250306	111800	17517456	1593	1593	1593	1593	0
500	20250306	111700	17517456	1593	1593	1593	1593	0
501	20250306	111600	17517456	1593	1593	1593	1593	0
502	20250306	111500	17517456	1593	1593	1593	1593	0
503	20250306	111400	17517456	1593	1593	1593	1593	0
504	20250306	111300	17517456	1593	1593	1593	1593	0
505	20250306	111200	17517456	1593	1593	1593	1593	0
506	20250306	111100	17517456	1593	1593	1593	1593	0
507	20250306	111000	17517456	1593	1593	1593	1593	0
508	20250306	110900	17517456	1593	1593	1593	1593	0
509	20250306	110800	17517456	1593	1593	1593	1593	0
510	20250306	110700	17517456	1593	1593	1593	1593	0
511	20250306	110600	17517456	1593	1593	1593	1593	0
512	20250306	110500	17517456	1593	1593	1593	1593	0
513	20250306	110400	17517456	1593	1593	1593	1593	0
514	20250306	110300	17517456	1593	1593	1593	1593	0
515	20250306	110200	17517456	1593	1593	1593	1593	0
516	20250306	110100	17517456	1593	1593	1593	1593	0
517	20250306	110000	17517456	1593	1593	1593	1593	0
518	20250306	105900	17517456	1593	1594	1594	1593	600
519	20250306	105800	16561654	1592	1592	1592	1592	0
520	20250306	105700	16561654	1592	1592	1592	1592	0
521	20250306	105600	16561654	1592	1592	1592	1592	0
522	20250306	105500	16561654	1592	1592	1592	1592	0
523	20250306	105400	16561654	1592	1592	1592	1592	0
524	20250306	105300	16561654	1592	1592	1592	1592	0
525	20250306	105200	16561654	1592	1592	1592	1592	0
526	20250306	105100	16561654	1592	1592	1592	1592	0
527	20250306	105000	16561654	1592	1592	1592	1592	0
528	20250306	104900	16561654	1592	1592	1592	1592	0
529	20250306	104800	16561654	1592	1592	1592	1592	0
530	20250306	104700	16561654	1592	1592	1592	1592	0
531	20250306	104600	16561654	1592	1592	1592	1592	0
532	20250306	104500	16561654	1592	1592	1592	1592	0
533	20250306	104400	16561654	1592	1592	1592	1592	0
534	20250306	104300	16561654	1592	1592	1592	1592	0
535	20250306	104200	16561654	1592	1601	1601	1592	87
536	20250306	104100	16423047	1602	1602	1602	1602	0
537	20250306	104000	16423047	1602	1602	1602	1602	0
538	20250306	103900	16423047	1602	1602	1602	1602	0
539	20250306	103800	16423047	1602	1602	1602	1602	0
540	20250306	103700	16423047	1602	1602	1602	1602	0
541	20250306	103600	16423047	1602	1602	1602	1602	0
542	20250306	103500	16423047	1602	1602	1602	1602	0
543	20250306	103400	16423047	1602	1602	1602	1602	0
544	20250306	103300	16423047	1602	1602	1602	1602	0
545	20250306	103200	16423047	1602	1602	1602	1602	0
546	20250306	103100	16423047	1602	1602	1602	1602	0
547	20250306	103000	16423047	1602	1602	1602	1602	0
548	20250306	102900	16423047	1602	1602	1602	1602	68
549	20250306	102800	16314111	1606	1606	1606	1606	0
550	20250306	102700	16314111	1606	1606	1606	1606	5
551	20250306	102600	16306081	1607	1607	1607	1607	25
552	20250306	102500	16265906	1608	1608	1608	1608	0
553	20250306	102400	16265906	1608	1608	1608	1608	0
554	20250306	102300	16265906	1608	1608	1608	1608	0
555	20250306	102200	16265906	1608	1608	1608	1608	0
556	20250306	102100	16265906	1608	1608	1608	1608	0
557	20250306	102000	16265906	1608	1608	1608	1608	0
558	20250306	101900	16265906	1608	1608	1608	1608	0
559	20250306	101800	16265906	1608	1608	1608	1608	0
560	20250306	101700	16265906	1608	1608	1608	1608	0
561	20250306	101600	16265906	1608	1608	1608	1608	0
562	20250306	101500	16265906	1608	1608	1608	1608	0
563	20250306	101400	16265906	1608	1608	1608	1608	0
564	20250306	101300	16265906	1608	1608	1608	1608	0
565	20250306	101200	16265906	1608	1608	1608	1608	0
566	20250306	101100	16265906	1608	1608	1608	1601	632
567	20250306	101000	15254050	1601	1608	1608	1601	629
568	20250306	100900	14247008	1601	1608	1608	1601	635
569	20250306	100800	13230344	1609	1609	1609	1609	0
570	20250306	100700	13230344	1609	1609	1609	1609	0
571	20250306	100600	13230344	1609	1609	1609	1609	0
572	20250306	100500	13230344	1609	1607	1609	1607	7
573	20250306	100400	13219086	1607	1605	1607	1605	9
574	20250306	100300	13204634	1605	1602	1605	1602	15
575	20250306	100200	13180586	1602	1596	1602	1596	45
576	20250306	100100	13108638	1596	1594	1596	1592	40
577	20250306	100000	13044846	1595	1595	1595	1595	0
578	20250306	095900	13044846	1595	1595	1595	1595	2
579	20250306	095800	13041656	1587	1584	1587	1584	52
580	20250306	095700	12959222	1577	1577	1577	1577	0
581	20250306	095600	12959222	1577	1577	1577	1577	635
582	20250306	095500	11957827	1576	1583	1583	1576	1778
583	20250306	095400	9150480	1585	1585	1585	1585	0
584	20250306	095300	9150480	1585	1585	1585	1585	648
585	20250306	095200	8123400	1584	1581	1584	1581	1317
586	20250306	095100	6039224	1583	1586	1586	1583	58
587	20250306	095000	5947240	1587	1587	1587	1587	0
588	20250306	094900	5947240	1587	1591	1597	1587	300
589	20250306	094800	5469187	1600	1600	1600	1600	0
590	20250306	094700	5469187	1600	1600	1600	1600	0
591	20250306	094600	5469187	1600	1600	1600	1600	0
592	20250306	094500	5469187	1600	1600	1600	1600	0
593	20250306	094400	5469187	1600	1600	1600	1600	0
594	20250306	094300	5469187	1600	1595	1600	1586	137
595	20250306	094200	5250830	1597	1601	1601	1597	31
596	20250306	094100	5201213	1604	1604	1604	1604	0
597	20250306	094000	5201213	1604	1604	1604	1604	0
598	20250306	093900	5201213	1604	1604	1604	1604	0
599	20250306	093800	5201213	1604	1604	1604	1604	0
600	20250306	093700	5201213	1604	1604	1604	1604	0
601	20250306	093600	5201213	1604	1604	1604	1604	0
602	20250306	093500	5201213	1604	1604	1604	1604	0
603	20250306	093400	5201213	1604	1604	1604	1604	0
604	20250306	093300	5201213	1604	1604	1604	1604	0
605	20250306	093200	5201213	1604	1604	1604	1604	0
606	20250306	093100	5201213	1604	1604	1604	1604	0
607	20250306	093000	5201213	1604	1613	1613	1604	630
608	20250306	092900	4190639	1603	1603	1603	1603	0
609	20250306	092800	4190639	1603	1603	1603	1603	2505
610	20250306	092700	175124	1603	1603	1603	1603	0
611	20250306	092600	175124	1603	1613	1613	1603	50
612	20250306	092500	94806	1614	1614	1614	1614	0
613	20250306	092400	94806	1614	1614	1614	1614	10
614	20250306	092300	78666	1616	1616	1616	1616	0
615	20250306	092200	78666	1616	1616	1616	1616	0
616	20250306	092100	78666	1616	1616	1616	1616	0
617	20250306	092000	78666	1616	1616	1616	1616	0
618	20250306	091900	78666	1616	1616	1616	1616	0
619	20250306	091800	78666	1616	1616	1616	1616	0
620	20250306	091700	78666	1616	1616	1616	1616	0
621	20250306	091600	78666	1616	1616	1616	1616	0
622	20250306	091500	78666	1616	1616	1616	1616	0
623	20250306	091400	78666	1616	1616	1616	1616	0
624	20250306	091300	78666	1616	1616	1616	1616	0
625	20250306	091200	78666	1616	1616	1616	1616	0
626	20250306	091100	78666	1616	1616	1616	1616	0
627	20250306	091000	78666	1616	1616	1616	1616	0
628	20250306	090900	78666	1616	1616	1616	1616	0
629	20250306	090800	78666	1616	1616	1616	1616	0
630	20250306	090700	78666	1616	1616	1616	1616	0
631	20250306	090600	78666	1616	1616	1616	1616	0
632	20250306	090500	78666	1616	1616	1616	1616	0
633	20250306	090400	78666	1616	1616	1616	1616	0
634	20250306	090300	78666	1616	1616	1616	1616	0
635	20250306	090200	78666	1616	1616	1616	1616	1
636	20250306	090100	77050	1615	1615	1615	1615	1
637	20250306	090000	75435	1605	1605	1605	1605	47