KissMeData/025890/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191200	15709451	1771	1771	1771	1771	60
3	20250306	191100	15709451	1771	1771	1771	1771	0
4	20250306	191000	15709451	1771	1771	1771	1771	0
5	20250306	190900	15709451	1771	1771	1771	1771	0
6	20250306	190800	15709451	1771	1771	1771	1771	0
7	20250306	190700	15709451	1771	1771	1771	1771	0
8	20250306	190600	15709451	1771	1771	1771	1771	0
9	20250306	190500	15709451	1771	1771	1771	1771	0
10	20250306	190400	15709451	1771	1771	1771	1771	0
11	20250306	190300	15709451	1771	1771	1771	1771	0
12	20250306	190200	15709451	1771	1771	1771	1771	0
13	20250306	190100	15709451	1771	1771	1771	1771	0
14	20250306	190000	15709451	1771	1771	1771	1771	0
15	20250306	185900	15709451	1771	1771	1771	1771	0
16	20250306	185800	15709451	1771	1771	1771	1771	0
17	20250306	185700	15709451	1771	1771	1771	1771	0
18	20250306	185600	15709451	1771	1771	1771	1771	0
19	20250306	185500	15709451	1771	1771	1771	1771	0
20	20250306	185400	15709451	1771	1771	1771	1771	0
21	20250306	185300	15709451	1771	1771	1771	1771	0
22	20250306	185200	15709451	1771	1771	1771	1771	0
23	20250306	185100	15709451	1771	1771	1771	1771	0
24	20250306	185000	15709451	1771	1771	1771	1771	0
25	20250306	184900	15709451	1771	1771	1771	1771	0
26	20250306	184800	15709451	1771	1771	1771	1771	0
27	20250306	184700	15709451	1771	1771	1771	1771	0
28	20250306	184600	15709451	1771	1771	1771	1771	0
29	20250306	184500	15709451	1771	1771	1771	1771	0
30	20250306	184400	15709451	1771	1771	1771	1771	0
31	20250306	184300	15709451	1771	1771	1771	1771	0
32	20250306	184200	15709451	1771	1771	1771	1771	60
33	20250306	184100	15709451	1771	1771	1771	1771	0
34	20250306	184000	15709451	1771	1771	1771	1771	0
35	20250306	183900	15709451	1771	1771	1771	1771	0
36	20250306	183800	15709451	1771	1771	1771	1771	0
37	20250306	183700	15709451	1771	1771	1771	1771	0
38	20250306	183600	15709451	1771	1771	1771	1771	0
39	20250306	183500	15709451	1771	1771	1771	1771	0
40	20250306	183400	15709451	1771	1771	1771	1771	0
41	20250306	183300	15709451	1771	1771	1771	1771	0
42	20250306	183200	15709451	1771	1771	1771	1771	0
43	20250306	183100	15709451	1771	1771	1771	1771	0
44	20250306	183000	15709451	1771	1771	1771	1771	0
45	20250306	182900	15709451	1771	1771	1771	1771	0
46	20250306	182800	15709451	1771	1771	1771	1771	0
47	20250306	182700	15709451	1771	1771	1771	1771	0
48	20250306	182600	15709451	1771	1771	1771	1771	0
49	20250306	182500	15709451	1771	1771	1771	1771	0
50	20250306	182400	15709451	1771	1771	1771	1771	0
51	20250306	182300	15709451	1771	1771	1771	1771	0
52	20250306	182200	15709451	1771	1771	1771	1771	0
53	20250306	182100	15709451	1771	1771	1771	1771	0
54	20250306	182000	15709451	1771	1771	1771	1771	0
55	20250306	181900	15709451	1771	1771	1771	1771	0
56	20250306	181800	15709451	1771	1771	1771	1771	0
57	20250306	181700	15709451	1771	1771	1771	1771	0
58	20250306	181600	15709451	1771	1771	1771	1771	0
59	20250306	181500	15709451	1771	1771	1771	1771	0
60	20250306	181400	15709451	1771	1771	1771	1771	0
61	20250306	181300	15709451	1771	1771	1771	1771	0
62	20250306	181200	15709451	1771	1771	1771	1771	60
63	20250306	181100	15709451	1771	1771	1771	1771	0
64	20250306	181000	15709451	1771	1771	1771	1771	0
65	20250306	180900	15709451	1771	1771	1771	1771	0
66	20250306	180800	15709451	1771	1771	1771	1771	0
67	20250306	180700	15709451	1771	1771	1771	1771	0
68	20250306	180600	15709451	1771	1771	1771	1771	0
69	20250306	180500	15709451	1771	1771	1771	1771	0
70	20250306	180400	15709451	1771	1771	1771	1771	0
71	20250306	180300	15709451	1771	1771	1771	1771	0
72	20250306	180200	15709451	1771	1771	1771	1771	0
73	20250306	180100	15709451	1771	1771	1771	1771	0
74	20250306	180000	15709451	1771	1771	1771	1771	0
75	20250306	175900	15709451	1771	1771	1771	1771	0
76	20250306	175800	15709451	1771	1771	1771	1771	0
77	20250306	175700	15709451	1771	1771	1771	1771	0
78	20250306	175600	15709451	1771	1771	1771	1771	0
79	20250306	175500	15709451	1771	1771	1771	1771	0
80	20250306	175400	15709451	1771	1771	1771	1771	0
81	20250306	175300	15709451	1771	1771	1771	1771	0
82	20250306	175200	15709451	1771	1771	1771	1771	0
83	20250306	175100	15709451	1771	1771	1771	1771	0
84	20250306	175000	15709451	1771	1771	1771	1771	0
85	20250306	174900	15709451	1771	1771	1771	1771	0
86	20250306	174800	15709451	1771	1771	1771	1771	0
87	20250306	174700	15709451	1771	1771	1771	1771	0
88	20250306	174600	15709451	1771	1771	1771	1771	0
89	20250306	174500	15709451	1771	1771	1771	1771	0
90	20250306	174400	15709451	1771	1771	1771	1771	0
91	20250306	174300	15709451	1771	1771	1771	1771	0
92	20250306	174200	15709451	1771	1771	1771	1771	60
93	20250306	174100	15709451	1771	1771	1771	1771	0
94	20250306	174000	15709451	1771	1771	1771	1771	0
95	20250306	173900	15709451	1771	1771	1771	1771	0
96	20250306	173800	15709451	1771	1771	1771	1771	0
97	20250306	173700	15709451	1771	1771	1771	1771	0
98	20250306	173600	15709451	1771	1771	1771	1771	0
99	20250306	173500	15709451	1771	1771	1771	1771	0
100	20250306	173400	15709451	1771	1771	1771	1771	0
101	20250306	173300	15709451	1771	1771	1771	1771	0
102	20250306	173200	15709451	1771	1771	1771	1771	0
103	20250306	173100	15709451	1771	1771	1771	1771	0
104	20250306	173000	15709451	1771	1771	1771	1771	0
105	20250306	172900	15709451	1771	1771	1771	1771	0
106	20250306	172800	15709451	1771	1771	1771	1771	0
107	20250306	172700	15709451	1771	1771	1771	1771	0
108	20250306	172600	15709451	1771	1771	1771	1771	0
109	20250306	172500	15709451	1771	1771	1771	1771	0
110	20250306	172400	15709451	1771	1771	1771	1771	0
111	20250306	172300	15709451	1771	1771	1771	1771	0
112	20250306	172200	15709451	1771	1771	1771	1771	0
113	20250306	172100	15709451	1771	1771	1771	1771	0
114	20250306	172000	15709451	1771	1771	1771	1771	0
115	20250306	171900	15709451	1771	1771	1771	1771	0
116	20250306	171800	15709451	1771	1771	1771	1771	0
117	20250306	171700	15709451	1771	1771	1771	1771	0
118	20250306	171600	15709451	1771	1771	1771	1771	0
119	20250306	171500	15709451	1771	1771	1771	1771	0
120	20250306	171400	15709451	1771	1771	1771	1771	0
121	20250306	171300	15709451	1771	1771	1771	1771	0
122	20250306	171200	15709451	1771	1771	1771	1771	60
123	20250306	171100	15709451	1771	1771	1771	1771	0
124	20250306	171000	15709451	1771	1771	1771	1771	0
125	20250306	170900	15709451	1771	1771	1771	1771	0
126	20250306	170800	15709451	1771	1771	1771	1771	0
127	20250306	170700	15709451	1771	1771	1771	1771	0
128	20250306	170600	15709451	1771	1771	1771	1771	0
129	20250306	170500	15709451	1771	1771	1771	1771	0
130	20250306	170400	15709451	1771	1771	1771	1771	0
131	20250306	170300	15709451	1771	1771	1771	1771	0
132	20250306	170200	15709451	1771	1771	1771	1771	0
133	20250306	170100	15709451	1771	1771	1771	1771	0
134	20250306	170000	15709451	1771	1771	1771	1771	0
135	20250306	165900	15709451	1771	1771	1771	1771	0
136	20250306	165800	15709451	1771	1771	1771	1771	0
137	20250306	165700	15709451	1771	1771	1771	1771	0
138	20250306	165600	15709451	1771	1771	1771	1771	0
139	20250306	165500	15709451	1771	1771	1771	1771	0
140	20250306	165400	15709451	1771	1771	1771	1771	0
141	20250306	165300	15709451	1771	1771	1771	1771	0
142	20250306	165200	15709451	1771	1771	1771	1771	0
143	20250306	165100	15709451	1771	1771	1771	1771	0
144	20250306	165000	15709451	1771	1771	1771	1771	0
145	20250306	164900	15709451	1771	1771	1771	1771	0
146	20250306	164800	15709451	1771	1771	1771	1771	0
147	20250306	164700	15709451	1771	1771	1771	1771	0
148	20250306	164600	15709451	1771	1771	1771	1771	0
149	20250306	164500	15709451	1771	1771	1771	1771	0
150	20250306	164400	15709451	1771	1771	1771	1771	0
151	20250306	164300	15709451	1771	1771	1771	1771	0
152	20250306	164200	15709451	1771	1771	1771	1771	60
153	20250306	164100	15709451	1771	1771	1771	1771	0
154	20250306	164000	15709451	1771	1771	1771	1771	0
155	20250306	163900	15709451	1771	1771	1771	1771	0
156	20250306	163800	15709451	1771	1771	1771	1771	0
157	20250306	163700	15709451	1771	1771	1771	1771	0
158	20250306	163600	15709451	1771	1771	1771	1771	0
159	20250306	163500	15709451	1771	1771	1771	1771	0
160	20250306	163400	15709451	1771	1771	1771	1771	0
161	20250306	163300	15709451	1771	1771	1771	1771	0
162	20250306	163200	15709451	1771	1771	1771	1771	0
163	20250306	163100	15709451	1771	1771	1771	1771	0
164	20250306	163000	15709451	1771	1771	1771	1771	0
165	20250306	162900	15709451	1771	1771	1771	1771	0
166	20250306	162800	15709451	1771	1771	1771	1771	0
167	20250306	162700	15709451	1771	1771	1771	1771	0
168	20250306	162600	15709451	1771	1771	1771	1771	0
169	20250306	162500	15709451	1771	1771	1771	1771	0
170	20250306	162400	15709451	1771	1771	1771	1771	0
171	20250306	162300	15709451	1771	1771	1771	1771	0
172	20250306	162200	15709451	1771	1771	1771	1771	0
173	20250306	162100	15709451	1771	1771	1771	1771	0
174	20250306	162000	15709451	1771	1771	1771	1771	0
175	20250306	161900	15709451	1771	1771	1771	1771	0
176	20250306	161800	15709451	1771	1771	1771	1771	0
177	20250306	161700	15709451	1771	1771	1771	1771	0
178	20250306	161600	15709451	1771	1771	1771	1771	0
179	20250306	161500	15709451	1771	1771	1771	1771	0
180	20250306	161400	15709451	1771	1771	1771	1771	0
181	20250306	161300	15709451	1771	1771	1771	1771	0
182	20250306	161200	15709451	1771	1771	1771	1771	60
183	20250306	161100	15709451	1771	1771	1771	1771	0
184	20250306	161000	15709451	1771	1771	1771	1771	0
185	20250306	160900	15709451	1771	1771	1771	1771	0
186	20250306	160800	15709451	1771	1771	1771	1771	0
187	20250306	160700	15709451	1771	1771	1771	1771	0
188	20250306	160600	15709451	1771	1771	1771	1771	0
189	20250306	160500	15709451	1771	1771	1771	1771	0
190	20250306	160400	15709451	1771	1771	1771	1771	0
191	20250306	160300	15709451	1771	1771	1771	1771	0
192	20250306	160200	15709451	1771	1771	1771	1771	0
193	20250306	160100	15709451	1771	1771	1771	1771	0
194	20250306	160000	15709451	1771	1771	1771	1771	0
195	20250306	155900	15709451	1771	1771	1771	1771	0
196	20250306	155800	15709451	1771	1771	1771	1771	0
197	20250306	155700	15709451	1771	1771	1771	1771	0
198	20250306	155600	15709451	1771	1771	1771	1771	0
199	20250306	155500	15709451	1771	1771	1771	1771	0
200	20250306	155400	15709451	1771	1771	1771	1771	0
201	20250306	155300	15709451	1771	1771	1771	1771	0
202	20250306	155200	15709451	1771	1771	1771	1771	0
203	20250306	155100	15709451	1771	1771	1771	1771	0
204	20250306	155000	15709451	1771	1771	1771	1771	0
205	20250306	154900	15709451	1771	1771	1771	1771	0
206	20250306	154800	15709451	1771	1771	1771	1771	0
207	20250306	154700	15709451	1771	1771	1771	1771	0
208	20250306	154600	15709451	1771	1771	1771	1771	0
209	20250306	154500	15709451	1771	1771	1771	1771	0
210	20250306	154400	15709451	1771	1771	1771	1771	0
211	20250306	154300	15709451	1771	1771	1771	1771	0
212	20250306	154200	15709451	1771	1771	1771	1771	60
213	20250306	154100	15709451	1771	1771	1771	1771	0
214	20250306	154000	15709451	1771	1771	1771	1771	0
215	20250306	153900	15709451	1771	1771	1771	1771	0
216	20250306	153800	15709451	1771	1771	1771	1771	0
217	20250306	153700	15709451	1771	1771	1771	1771	0
218	20250306	153600	15709451	1771	1771	1771	1771	0
219	20250306	153500	15709451	1771	1771	1771	1771	0
220	20250306	153400	15709451	1771	1771	1771	1771	0
221	20250306	153300	15709451	1771	1771	1771	1771	0
222	20250306	153200	15709451	1771	1771	1771	1771	0
223	20250306	153100	15709451	1771	1771	1771	1771	0
224	20250306	153000	15709451	1771	1771	1771	1771	60
225	20250306	152900	15603191	1780	1780	1780	1780	0
226	20250306	152800	15603191	1780	1780	1780	1780	0
227	20250306	152700	15603191	1780	1780	1780	1780	0
228	20250306	152600	15603191	1780	1780	1780	1780	0
229	20250306	152500	15603191	1780	1780	1780	1780	0
230	20250306	152400	15603191	1780	1780	1780	1780	0
231	20250306	152300	15603191	1780	1780	1780	1780	0
232	20250306	152200	15603191	1780	1780	1780	1780	0
233	20250306	152100	15603191	1780	1780	1780	1780	0
234	20250306	152000	15603191	1780	1780	1780	1780	0
235	20250306	151900	15603191	1780	1771	1780	1771	54
236	20250306	151800	15507535	1771	1771	1771	1771	0
237	20250306	151700	15507535	1771	1771	1771	1771	8
238	20250306	151600	15493367	1770	1770	1770	1770	0
239	20250306	151500	15493367	1770	1770	1770	1770	0
240	20250306	151400	15493367	1770	1770	1770	1770	0
241	20250306	151300	15493367	1770	1770	1770	1770	0
242	20250306	151200	15493367	1770	1770	1770	1770	0
243	20250306	151100	15493367	1770	1770	1770	1770	0
244	20250306	151000	15493367	1770	1770	1770	1770	0
245	20250306	150900	15493367	1770	1770	1770	1770	0
246	20250306	150800	15493367	1770	1770	1770	1770	0
247	20250306	150700	15493367	1770	1770	1770	1770	0
248	20250306	150600	15493367	1770	1770	1770	1770	0
249	20250306	150500	15493367	1770	1770	1770	1770	0
250	20250306	150400	15493367	1770	1770	1770	1770	0
251	20250306	150300	15493367	1770	1770	1770	1770	0
252	20250306	150200	15493367	1770	1770	1770	1770	0
253	20250306	150100	15493367	1770	1770	1770	1770	0
254	20250306	150000	15493367	1770	1770	1770	1770	0
255	20250306	145900	15493367	1770	1770	1770	1770	0
256	20250306	145800	15493367	1770	1770	1770	1770	0
257	20250306	145700	15493367	1770	1770	1770	1770	0
258	20250306	145600	15493367	1770	1770	1770	1770	0
259	20250306	145500	15493367	1770	1770	1770	1770	0
260	20250306	145400	15493367	1770	1770	1770	1770	1
261	20250306	145300	15491597	1771	1771	1771	1771	0
262	20250306	145200	15491597	1771	1771	1771	1771	0
263	20250306	145100	15491597	1771	1771	1771	1771	50
264	20250306	145000	15403047	1771	1771	1771	1771	0
265	20250306	144900	15403047	1771	1771	1771	1771	0
266	20250306	144800	15403047	1771	1771	1771	1771	0
267	20250306	144700	15403047	1771	1771	1771	1771	0
268	20250306	144600	15403047	1771	1771	1771	1771	0
269	20250306	144500	15403047	1771	1771	1771	1771	0
270	20250306	144400	15403047	1771	1771	1771	1771	0
271	20250306	144300	15403047	1771	1771	1771	1771	0
272	20250306	144200	15403047	1771	1771	1771	1771	0
273	20250306	144100	15403047	1771	1771	1771	1771	0
274	20250306	144000	15403047	1771	1771	1771	1771	0
275	20250306	143900	15403047	1771	1771	1771	1771	0
276	20250306	143800	15403047	1771	1771	1771	1771	0
277	20250306	143700	15403047	1771	1771	1771	1771	0
278	20250306	143600	15403047	1771	1771	1771	1771	0
279	20250306	143500	15403047	1771	1771	1771	1771	0
280	20250306	143400	15403047	1771	1771	1771	1771	176
281	20250306	143300	15091351	1771	1771	1771	1771	0
282	20250306	143200	15091351	1771	1771	1771	1771	0
283	20250306	143100	15091351	1771	1771	1771	1771	0
284	20250306	143000	15091351	1771	1771	1771	1771	0
285	20250306	142900	15091351	1771	1771	1771	1771	0
286	20250306	142800	15091351	1771	1771	1771	1771	0
287	20250306	142700	15091351	1771	1771	1771	1771	0
288	20250306	142600	15091351	1771	1771	1771	1771	0
289	20250306	142500	15091351	1771	1771	1771	1771	0
290	20250306	142400	15091351	1771	1771	1771	1771	0
291	20250306	142300	15091351	1771	1771	1771	1771	0
292	20250306	142200	15091351	1771	1771	1771	1771	0
293	20250306	142100	15091351	1771	1771	1771	1771	0
294	20250306	142000	15091351	1771	1771	1771	1771	0
295	20250306	141900	15091351	1771	1771	1771	1771	0
296	20250306	141800	15091351	1771	1771	1771	1771	0
297	20250306	141700	15091351	1771	1771	1771	1771	0
298	20250306	141600	15091351	1771	1771	1771	1771	0
299	20250306	141500	15091351	1771	1771	1771	1771	0
300	20250306	141400	15091351	1771	1771	1771	1771	13
301	20250306	141300	15068328	1771	1771	1771	1771	0
302	20250306	141200	15068328	1771	1771	1771	1771	0
303	20250306	141100	15068328	1771	1771	1771	1771	0
304	20250306	141000	15068328	1771	1771	1771	1771	0
305	20250306	140900	15068328	1771	1771	1771	1771	0
306	20250306	140800	15068328	1771	1771	1771	1771	0
307	20250306	140700	15068328	1771	1772	1772	1771	76
308	20250306	140600	14933726	1772	1772	1772	1772	14
309	20250306	140500	14908918	1772	1772	1772	1772	286
310	20250306	140400	14402126	1772	1772	1772	1772	1
311	20250306	140300	14400354	1771	1771	1771	1771	0
312	20250306	140200	14400354	1771	1771	1771	1771	0
313	20250306	140100	14400354	1771	1771	1771	1771	0
314	20250306	140000	14400354	1771	1771	1771	1771	0
315	20250306	135900	14400354	1771	1771	1771	1771	0
316	20250306	135800	14400354	1771	1771	1771	1771	0
317	20250306	135700	14400354	1771	1771	1771	1771	0
318	20250306	135600	14400354	1771	1771	1771	1771	0
319	20250306	135500	14400354	1771	1771	1771	1771	0
320	20250306	135400	14400354	1771	1771	1771	1771	0
321	20250306	135300	14400354	1771	1771	1771	1771	0
322	20250306	135200	14400354	1771	1771	1771	1771	0
323	20250306	135100	14400354	1771	1771	1771	1771	0
324	20250306	135000	14400354	1771	1771	1771	1771	0
325	20250306	134900	14400354	1771	1771	1771	1771	0
326	20250306	134800	14400354	1771	1771	1771	1771	0
327	20250306	134700	14400354	1771	1771	1771	1771	0
328	20250306	134600	14400354	1771	1771	1771	1771	0
329	20250306	134500	14400354	1771	1771	1771	1771	0
330	20250306	134400	14400354	1771	1771	1771	1771	0
331	20250306	134300	14400354	1771	1771	1771	1771	0
332	20250306	134200	14400354	1771	1771	1771	1771	1
333	20250306	134100	14398583	1771	1771	1771	1771	0
334	20250306	134000	14398583	1771	1771	1771	1771	0
335	20250306	133900	14398583	1771	1771	1771	1771	0
336	20250306	133800	14398583	1771	1771	1771	1771	0
337	20250306	133700	14398583	1771	1771	1771	1771	24
338	20250306	133600	14356079	1771	1771	1771	1771	96
339	20250306	133500	14186063	1771	1771	1771	1771	0
340	20250306	133400	14186063	1771	1771	1771	1771	0
341	20250306	133300	14186063	1771	1771	1771	1771	0
342	20250306	133200	14186063	1771	1771	1771	1771	0
343	20250306	133100	14186063	1771	1771	1771	1771	0
344	20250306	133000	14186063	1771	1771	1771	1771	1
345	20250306	132900	14184292	1771	1771	1771	1771	0
346	20250306	132800	14184292	1771	1771	1771	1771	0
347	20250306	132700	14184292	1771	1771	1771	1771	0
348	20250306	132600	14184292	1771	1771	1771	1771	0
349	20250306	132500	14184292	1771	1771	1771	1771	0
350	20250306	132400	14184292	1771	1771	1771	1771	0
351	20250306	132300	14184292	1771	1771	1771	1771	0
352	20250306	132200	14184292	1771	1771	1771	1771	0
353	20250306	132100	14184292	1771	1771	1771	1771	0
354	20250306	132000	14184292	1771	1771	1771	1771	0
355	20250306	131900	14184292	1771	1771	1771	1771	0
356	20250306	131800	14184292	1771	1771	1771	1771	0
357	20250306	131700	14184292	1771	1771	1771	1771	0
358	20250306	131600	14184292	1771	1771	1771	1771	0
359	20250306	131500	14184292	1771	1771	1771	1771	0
360	20250306	131400	14184292	1771	1771	1771	1771	0
361	20250306	131300	14184292	1771	1771	1771	1771	0
362	20250306	131200	14184292	1771	1771	1771	1771	0
363	20250306	131100	14184292	1771	1771	1771	1771	0
364	20250306	131000	14184292	1771	1771	1771	1771	0
365	20250306	130900	14184292	1771	1771	1771	1771	0
366	20250306	130800	14184292	1771	1771	1771	1771	0
367	20250306	130700	14184292	1771	1771	1771	1771	0
368	20250306	130600	14184292	1771	1771	1771	1771	0
369	20250306	130500	14184292	1771	1771	1771	1771	0
370	20250306	130400	14184292	1771	1771	1771	1771	0
371	20250306	130300	14184292	1771	1771	1771	1771	0
372	20250306	130200	14184292	1771	1771	1771	1771	0
373	20250306	130100	14184292	1771	1771	1771	1771	0
374	20250306	130000	14184292	1771	1771	1771	1771	0
375	20250306	125900	14184292	1771	1771	1771	1771	0
376	20250306	125800	14184292	1771	1771	1771	1771	0
377	20250306	125700	14184292	1771	1771	1771	1771	0
378	20250306	125600	14184292	1771	1771	1771	1771	231
379	20250306	125500	13775191	1771	1771	1771	1771	0
380	20250306	125400	13775191	1771	1771	1771	1771	0
381	20250306	125300	13775191	1771	1771	1771	1771	0
382	20250306	125200	13775191	1771	1771	1771	1771	0
383	20250306	125100	13775191	1771	1771	1771	1771	0
384	20250306	125000	13775191	1771	1771	1771	1771	0
385	20250306	124900	13775191	1771	1771	1771	1771	11
386	20250306	124800	13755710	1771	1772	1772	1771	400
387	20250306	124700	13047295	1780	1780	1780	1780	0
388	20250306	124600	13047295	1780	1780	1780	1780	0
389	20250306	124500	13047295	1780	1780	1781	1780	234
390	20250306	124400	12630772	1781	1781	1781	1781	0
391	20250306	124300	12630772	1781	1781	1781	1781	0
392	20250306	124200	12630772	1781	1781	1781	1781	0
393	20250306	124100	12630772	1781	1775	1781	1775	350
394	20250306	124000	12008466	1776	1776	1776	1776	0
395	20250306	123900	12008466	1776	1776	1776	1776	0
396	20250306	123800	12008466	1776	1776	1776	1776	0
397	20250306	123700	12008466	1776	1776	1776	1776	0
398	20250306	123600	12008466	1776	1776	1776	1776	0
399	20250306	123500	12008466	1776	1776	1776	1776	0
400	20250306	123400	12008466	1776	1776	1776	1776	0
401	20250306	123300	12008466	1776	1776	1776	1776	0
402	20250306	123200	12008466	1776	1776	1776	1776	0
403	20250306	123100	12008466	1776	1776	1776	1776	0
404	20250306	123000	12008466	1776	1776	1776	1776	0
405	20250306	122900	12008466	1776	1776	1776	1776	0
406	20250306	122800	12008466	1776	1776	1776	1776	0
407	20250306	122700	12008466	1776	1776	1776	1776	0
408	20250306	122600	12008466	1776	1776	1776	1776	0
409	20250306	122500	12008466	1776	1776	1776	1776	0
410	20250306	122400	12008466	1776	1776	1776	1776	0
411	20250306	122300	12008466	1776	1776	1776	1776	0
412	20250306	122200	12008466	1776	1776	1776	1776	0
413	20250306	122100	12008466	1776	1776	1776	1776	0
414	20250306	122000	12008466	1776	1776	1776	1776	0
415	20250306	121900	12008466	1776	1776	1776	1776	0
416	20250306	121800	12008466	1776	1776	1776	1776	0
417	20250306	121700	12008466	1776	1776	1776	1776	0
418	20250306	121600	12008466	1776	1776	1776	1776	0
419	20250306	121500	12008466	1776	1776	1776	1776	0
420	20250306	121400	12008466	1776	1776	1776	1776	0
421	20250306	121300	12008466	1776	1776	1776	1776	0
422	20250306	121200	12008466	1776	1776	1776	1776	0
423	20250306	121100	12008466	1776	1776	1776	1776	0
424	20250306	121000	12008466	1776	1776	1776	1776	0
425	20250306	120900	12008466	1776	1776	1776	1776	0
426	20250306	120800	12008466	1776	1776	1776	1776	0
427	20250306	120700	12008466	1776	1775	1776	1775	19
428	20250306	120600	11974738	1767	1767	1767	1767	0
429	20250306	120500	11974738	1767	1767	1767	1767	0
430	20250306	120400	11974738	1767	1767	1767	1767	1
431	20250306	120300	11972971	1774	1774	1774	1774	0
432	20250306	120200	11972971	1774	1774	1774	1774	0
433	20250306	120100	11972971	1774	1774	1774	1774	3
434	20250306	120000	11967649	1775	1775	1775	1775	0
435	20250306	115900	11967649	1775	1775	1775	1775	0
436	20250306	115800	11967649	1775	1775	1775	1775	0
437	20250306	115700	11967649	1775	1775	1775	1775	0
438	20250306	115600	11967649	1775	1775	1775	1775	0
439	20250306	115500	11967649	1775	1775	1775	1775	0
440	20250306	115400	11967649	1775	1775	1775	1775	0
441	20250306	115300	11967649	1775	1775	1775	1775	0
442	20250306	115200	11967649	1775	1775	1775	1775	0
443	20250306	115100	11967649	1775	1775	1775	1775	28
444	20250306	115000	11917949	1775	1775	1775	1775	0
445	20250306	114900	11917949	1775	1775	1775	1775	0
446	20250306	114800	11917949	1775	1775	1775	1775	0
447	20250306	114700	11917949	1775	1775	1775	1775	0
448	20250306	114600	11917949	1775	1775	1775	1775	0
449	20250306	114500	11917949	1775	1775	1775	1775	0
450	20250306	114400	11917949	1775	1775	1775	1775	0
451	20250306	114300	11917949	1775	1775	1775	1775	0
452	20250306	114200	11917949	1775	1775	1775	1775	0
453	20250306	114100	11917949	1775	1775	1775	1775	0
454	20250306	114000	11917949	1775	1775	1775	1775	0
455	20250306	113900	11917949	1775	1775	1775	1775	0
456	20250306	113800	11917949	1775	1775	1775	1775	0
457	20250306	113700	11917949	1775	1775	1775	1775	6
458	20250306	113600	11907299	1775	1775	1775	1775	0
459	20250306	113500	11907299	1775	1775	1775	1775	0
460	20250306	113400	11907299	1775	1775	1775	1775	0
461	20250306	113300	11907299	1775	1775	1775	1775	0
462	20250306	113200	11907299	1775	1775	1775	1775	0
463	20250306	113100	11907299	1775	1775	1775	1775	0
464	20250306	113000	11907299	1775	1775	1775	1775	0
465	20250306	112900	11907299	1775	1775	1775	1775	0
466	20250306	112800	11907299	1775	1775	1775	1775	0
467	20250306	112700	11907299	1775	1775	1775	1775	0
468	20250306	112600	11907299	1775	1775	1775	1775	0
469	20250306	112500	11907299	1775	1775	1775	1775	0
470	20250306	112400	11907299	1775	1771	1775	1771	3430
471	20250306	112300	5827833	1766	1766	1766	1766	0
472	20250306	112200	5827833	1766	1766	1766	1766	0
473	20250306	112100	5827833	1766	1766	1766	1766	0
474	20250306	112000	5827833	1766	1766	1766	1766	0
475	20250306	111900	5827833	1766	1766	1766	1766	0
476	20250306	111800	5827833	1766	1766	1766	1766	0
477	20250306	111700	5827833	1766	1766	1766	1766	0
478	20250306	111600	5827833	1766	1766	1766	1766	0
479	20250306	111500	5827833	1766	1766	1766	1766	0
480	20250306	111400	5827833	1766	1766	1766	1766	0
481	20250306	111300	5827833	1766	1766	1766	1766	0
482	20250306	111200	5827833	1766	1766	1766	1766	0
483	20250306	111100	5827833	1766	1766	1766	1766	0
484	20250306	111000	5827833	1766	1766	1766	1766	0
485	20250306	110900	5827833	1766	1766	1766	1766	0
486	20250306	110800	5827833	1766	1766	1766	1766	0
487	20250306	110700	5827833	1766	1766	1766	1766	0
488	20250306	110600	5827833	1766	1766	1766	1766	0
489	20250306	110500	5827833	1766	1766	1766	1766	0
490	20250306	110400	5827833	1766	1766	1766	1766	0
491	20250306	110300	5827833	1766	1766	1766	1766	0
492	20250306	110200	5827833	1766	1766	1766	1766	0
493	20250306	110100	5827833	1766	1766	1766	1766	0
494	20250306	110000	5827833	1766	1766	1766	1766	0
495	20250306	105900	5827833	1766	1766	1766	1766	0
496	20250306	105800	5827833	1766	1766	1766	1766	0
497	20250306	105700	5827833	1766	1766	1766	1766	0
498	20250306	105600	5827833	1766	1766	1766	1766	0
499	20250306	105500	5827833	1766	1766	1766	1766	0
500	20250306	105400	5827833	1766	1766	1766	1766	0
501	20250306	105300	5827833	1766	1766	1766	1766	0
502	20250306	105200	5827833	1766	1766	1766	1766	0
503	20250306	105100	5827833	1766	1766	1766	1766	0
504	20250306	105000	5827833	1766	1766	1766	1766	661
505	20250306	104900	4660507	1770	1770	1770	1770	0
506	20250306	104800	4660507	1770	1770	1770	1770	0
507	20250306	104700	4660507	1770	1770	1770	1770	0
508	20250306	104600	4660507	1770	1770	1770	1770	0
509	20250306	104500	4660507	1770	1770	1770	1770	0
510	20250306	104400	4660507	1770	1770	1770	1770	0
511	20250306	104300	4660507	1770	1770	1770	1770	0
512	20250306	104200	4660507	1770	1770	1770	1770	0
513	20250306	104100	4660507	1770	1770	1770	1770	0
514	20250306	104000	4660507	1770	1770	1770	1770	0
515	20250306	103900	4660507	1770	1770	1770	1770	0
516	20250306	103800	4660507	1770	1770	1770	1770	1
517	20250306	103700	4658737	1770	1770	1770	1770	38
518	20250306	103600	4591477	1770	1770	1770	1770	12
519	20250306	103500	4570237	1771	1771	1771	1771	2
520	20250306	103400	4566695	1771	1771	1771	1771	0
521	20250306	103300	4566695	1771	1771	1771	1771	16
522	20250306	103200	4538359	1772	1772	1772	1772	10
523	20250306	103100	4520639	1772	1772	1772	1772	0
524	20250306	103000	4520639	1772	1772	1772	1772	200
525	20250306	102900	4166239	1771	1771	1771	1771	0
526	20250306	102800	4166239	1771	1771	1771	1771	16
527	20250306	102700	4137903	1772	1772	1772	1772	0
528	20250306	102600	4137903	1772	1772	1772	1772	0
529	20250306	102500	4137903	1772	1772	1772	1772	0
530	20250306	102400	4137903	1772	1772	1772	1772	0
531	20250306	102300	4137903	1772	1772	1772	1772	0
532	20250306	102200	4137903	1772	1772	1772	1772	0
533	20250306	102100	4137903	1772	1772	1772	1772	0
534	20250306	102000	4137903	1772	1772	1772	1772	0
535	20250306	101900	4137903	1772	1772	1772	1772	0
536	20250306	101800	4137903	1772	1772	1772	1772	0
537	20250306	101700	4137903	1772	1772	1772	1772	0
538	20250306	101600	4137903	1772	1772	1772	1772	0
539	20250306	101500	4137903	1772	1772	1772	1772	0
540	20250306	101400	4137903	1772	1772	1772	1772	0
541	20250306	101300	4137903	1772	1772	1772	1772	0
542	20250306	101200	4137903	1772	1772	1772	1772	0
543	20250306	101100	4137903	1772	1772	1772	1772	0
544	20250306	101000	4137903	1772	1772	1772	1772	0
545	20250306	100900	4137903	1772	1772	1772	1772	0
546	20250306	100800	4137903	1772	1772	1772	1772	0
547	20250306	100700	4137903	1772	1772	1772	1772	0
548	20250306	100600	4137903	1772	1772	1772	1772	0
549	20250306	100500	4137903	1772	1772	1772	1772	0
550	20250306	100400	4137903	1772	1772	1772	1772	0
551	20250306	100300	4137903	1772	1772	1772	1772	0
552	20250306	100200	4137903	1772	1772	1772	1772	0
553	20250306	100100	4137903	1772	1772	1772	1772	0
554	20250306	100000	4137903	1772	1772	1772	1772	0
555	20250306	095900	4137903	1772	1772	1772	1772	0
556	20250306	095800	4137903	1772	1772	1772	1772	0
557	20250306	095700	4137903	1772	1772	1772	1772	0
558	20250306	095600	4137903	1772	1772	1772	1772	0
559	20250306	095500	4137903	1772	1772	1772	1772	0
560	20250306	095400	4137903	1772	1772	1772	1772	0
561	20250306	095300	4137903	1772	1772	1772	1772	0
562	20250306	095200	4137903	1772	1772	1772	1772	0
563	20250306	095100	4137903	1772	1772	1772	1772	0
564	20250306	095000	4137903	1772	1772	1772	1772	0
565	20250306	094900	4137903	1772	1772	1772	1772	1
566	20250306	094800	4136131	1772	1772	1772	1772	0
567	20250306	094700	4136131	1772	1772	1772	1772	0
568	20250306	094600	4136131	1772	1772	1772	1772	0
569	20250306	094500	4136131	1772	1772	1772	1772	0
570	20250306	094400	4136131	1772	1772	1772	1772	0
571	20250306	094300	4136131	1772	1772	1772	1772	0
572	20250306	094200	4136131	1772	1772	1772	1772	0
573	20250306	094100	4136131	1772	1772	1772	1772	0
574	20250306	094000	4136131	1772	1772	1772	1772	0
575	20250306	093900	4136131	1772	1772	1772	1772	0
576	20250306	093800	4136131	1772	1772	1772	1772	0
577	20250306	093700	4136131	1772	1772	1772	1772	0
578	20250306	093600	4136131	1772	1772	1772	1772	0
579	20250306	093500	4136131	1772	1772	1773	1772	325
580	20250306	093400	3560230	1773	1773	1773	1773	1
581	20250306	093300	3558457	1773	1773	1773	1773	1
582	20250306	093200	3556684	1772	1772	1772	1772	0
583	20250306	093100	3556684	1772	1772	1772	1772	0
584	20250306	093000	3556684	1772	1772	1773	1772	27
585	20250306	092900	3508828	1772	1772	1772	1772	0
586	20250306	092800	3508828	1772	1772	1772	1772	0
587	20250306	092700	3508828	1772	1772	1772	1772	0
588	20250306	092600	3508828	1772	1772	1772	1772	0
589	20250306	092500	3508828	1772	1772	1772	1772	35
590	20250306	092400	3446808	1771	1771	1771	1771	14
591	20250306	092300	3422014	1771	1771	1771	1771	0
592	20250306	092200	3422014	1771	1771	1771	1771	0
593	20250306	092100	3422014	1771	1771	1771	1771	0
594	20250306	092000	3422014	1771	1771	1771	1771	0
595	20250306	091900	3422014	1771	1771	1771	1771	7
596	20250306	091800	3409617	1772	1772	1772	1772	0
597	20250306	091700	3409617	1772	1772	1772	1772	0
598	20250306	091600	3409617	1772	1772	1772	1772	0
599	20250306	091500	3409617	1772	1772	1772	1772	64
600	20250306	091400	3296209	1771	1771	1771	1771	12
601	20250306	091300	3274957	1762	1762	1762	1762	0
602	20250306	091200	3274957	1762	1762	1762	1762	0
603	20250306	091100	3274957	1762	1762	1762	1762	68
604	20250306	091000	3155141	1762	1762	1762	1762	0
605	20250306	090900	3155141	1762	1762	1762	1762	0
606	20250306	090800	3155141	1762	1762	1762	1762	0
607	20250306	090700	3155141	1762	1771	1771	1762	1435
608	20250306	090600	626180	1771	1771	1771	1771	0
609	20250306	090500	626180	1771	1771	1771	1771	0
610	20250306	090400	626180	1771	1771	1771	1771	0
611	20250306	090300	626180	1771	1771	1771	1771	0
612	20250306	090200	626180	1771	1771	1771	1771	0
613	20250306	090100	626180	1771	1771	1771	1771	0
614	20250306	090000	626180	1771	1768	1771	1768	354