KissMeData/058450/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194200	4233991	1750	1750	1750	1750	6
3	20250307	194100	4233991	1750	1750	1750	1750	0
4	20250307	194000	4233991	1750	1750	1750	1750	0
5	20250307	193900	4233991	1750	1750	1750	1750	0
6	20250307	193800	4233991	1750	1750	1750	1750	0
7	20250307	193700	4233991	1750	1750	1750	1750	0
8	20250307	193600	4233991	1750	1750	1750	1750	0
9	20250307	193500	4233991	1750	1750	1750	1750	0
10	20250307	193400	4233991	1750	1750	1750	1750	0
11	20250307	193300	4233991	1750	1750	1750	1750	0
12	20250307	193200	4233991	1750	1750	1750	1750	0
13	20250307	193100	4233991	1750	1750	1750	1750	0
14	20250307	193000	4233991	1750	1750	1750	1750	0
15	20250307	192900	4233991	1750	1750	1750	1750	0
16	20250307	192800	4233991	1750	1750	1750	1750	0
17	20250307	192700	4233991	1750	1750	1750	1750	0
18	20250307	192600	4233991	1750	1750	1750	1750	0
19	20250307	192500	4233991	1750	1750	1750	1750	0
20	20250307	192400	4233991	1750	1750	1750	1750	0
21	20250307	192300	4233991	1750	1750	1750	1750	0
22	20250307	192200	4233991	1750	1750	1750	1750	0
23	20250307	192100	4233991	1750	1750	1750	1750	0
24	20250307	192000	4233991	1750	1750	1750	1750	0
25	20250307	191900	4233991	1750	1750	1750	1750	0
26	20250307	191800	4233991	1750	1750	1750	1750	0
27	20250307	191700	4233991	1750	1750	1750	1750	0
28	20250307	191600	4233991	1750	1750	1750	1750	0
29	20250307	191500	4233991	1750	1750	1750	1750	0
30	20250307	191400	4233991	1750	1750	1750	1750	0
31	20250307	191300	4233991	1750	1750	1750	1750	0
32	20250307	191200	4233991	1750	1750	1750	1750	6
33	20250307	191100	4233991	1750	1750	1750	1750	0
34	20250307	191000	4233991	1750	1750	1750	1750	0
35	20250307	190900	4233991	1750	1750	1750	1750	0
36	20250307	190800	4233991	1750	1750	1750	1750	0
37	20250307	190700	4233991	1750	1750	1750	1750	0
38	20250307	190600	4233991	1750	1750	1750	1750	0
39	20250307	190500	4233991	1750	1750	1750	1750	0
40	20250307	190400	4233991	1750	1750	1750	1750	0
41	20250307	190300	4233991	1750	1750	1750	1750	0
42	20250307	190200	4233991	1750	1750	1750	1750	0
43	20250307	190100	4233991	1750	1750	1750	1750	0
44	20250307	190000	4233991	1750	1750	1750	1750	0
45	20250307	185900	4233991	1750	1750	1750	1750	0
46	20250307	185800	4233991	1750	1750	1750	1750	0
47	20250307	185700	4233991	1750	1750	1750	1750	0
48	20250307	185600	4233991	1750	1750	1750	1750	0
49	20250307	185500	4233991	1750	1750	1750	1750	0
50	20250307	185400	4233991	1750	1750	1750	1750	0
51	20250307	185300	4233991	1750	1750	1750	1750	0
52	20250307	185200	4233991	1750	1750	1750	1750	0
53	20250307	185100	4233991	1750	1750	1750	1750	0
54	20250307	185000	4233991	1750	1750	1750	1750	0
55	20250307	184900	4233991	1750	1750	1750	1750	0
56	20250307	184800	4233991	1750	1750	1750	1750	0
57	20250307	184700	4233991	1750	1750	1750	1750	0
58	20250307	184600	4233991	1750	1750	1750	1750	0
59	20250307	184500	4233991	1750	1750	1750	1750	0
60	20250307	184400	4233991	1750	1750	1750	1750	0
61	20250307	184300	4233991	1750	1750	1750	1750	0
62	20250307	184200	4233991	1750	1750	1750	1750	6
63	20250307	184100	4233991	1750	1750	1750	1750	0
64	20250307	184000	4233991	1750	1750	1750	1750	0
65	20250307	183900	4233991	1750	1750	1750	1750	0
66	20250307	183800	4233991	1750	1750	1750	1750	0
67	20250307	183700	4233991	1750	1750	1750	1750	0
68	20250307	183600	4233991	1750	1750	1750	1750	0
69	20250307	183500	4233991	1750	1750	1750	1750	0
70	20250307	183400	4233991	1750	1750	1750	1750	0
71	20250307	183300	4233991	1750	1750	1750	1750	0
72	20250307	183200	4233991	1750	1750	1750	1750	0
73	20250307	183100	4233991	1750	1750	1750	1750	0
74	20250307	183000	4233991	1750	1750	1750	1750	0
75	20250307	182900	4233991	1750	1750	1750	1750	0
76	20250307	182800	4233991	1750	1750	1750	1750	0
77	20250307	182700	4233991	1750	1750	1750	1750	0
78	20250307	182600	4233991	1750	1750	1750	1750	0
79	20250307	182500	4233991	1750	1750	1750	1750	0
80	20250307	182400	4233991	1750	1750	1750	1750	0
81	20250307	182300	4233991	1750	1750	1750	1750	0
82	20250307	182200	4233991	1750	1750	1750	1750	0
83	20250307	182100	4233991	1750	1750	1750	1750	0
84	20250307	182000	4233991	1750	1750	1750	1750	0
85	20250307	181900	4233991	1750	1750	1750	1750	0
86	20250307	181800	4233991	1750	1750	1750	1750	0
87	20250307	181700	4233991	1750	1750	1750	1750	0
88	20250307	181600	4233991	1750	1750	1750	1750	0
89	20250307	181500	4233991	1750	1750	1750	1750	0
90	20250307	181400	4233991	1750	1750	1750	1750	0
91	20250307	181300	4233991	1750	1750	1750	1750	0
92	20250307	181200	4233991	1750	1750	1750	1750	6
93	20250307	181100	4233991	1750	1750	1750	1750	0
94	20250307	181000	4233991	1750	1750	1750	1750	0
95	20250307	180900	4233991	1750	1750	1750	1750	0
96	20250307	180800	4233991	1750	1750	1750	1750	0
97	20250307	180700	4233991	1750	1750	1750	1750	0
98	20250307	180600	4233991	1750	1750	1750	1750	0
99	20250307	180500	4233991	1750	1750	1750	1750	0
100	20250307	180400	4233991	1750	1750	1750	1750	0
101	20250307	180300	4233991	1750	1750	1750	1750	0
102	20250307	180200	4233991	1750	1750	1750	1750	0
103	20250307	180100	4233991	1750	1750	1750	1750	0
104	20250307	180000	4233991	1750	1750	1750	1750	0
105	20250307	175900	4233991	1750	1750	1750	1750	0
106	20250307	175800	4233991	1750	1750	1750	1750	0
107	20250307	175700	4233991	1750	1750	1750	1750	0
108	20250307	175600	4233991	1750	1750	1750	1750	0
109	20250307	175500	4233991	1750	1750	1750	1750	0
110	20250307	175400	4233991	1750	1750	1750	1750	0
111	20250307	175300	4233991	1750	1750	1750	1750	0
112	20250307	175200	4233991	1750	1750	1750	1750	0
113	20250307	175100	4233991	1750	1750	1750	1750	0
114	20250307	175000	4233991	1750	1750	1750	1750	0
115	20250307	174900	4233991	1750	1750	1750	1750	0
116	20250307	174800	4233991	1750	1750	1750	1750	0
117	20250307	174700	4233991	1750	1750	1750	1750	0
118	20250307	174600	4233991	1750	1750	1750	1750	0
119	20250307	174500	4233991	1750	1750	1750	1750	0
120	20250307	174400	4233991	1750	1750	1750	1750	0
121	20250307	174300	4233991	1750	1750	1750	1750	0
122	20250307	174200	4233991	1750	1750	1750	1750	6
123	20250307	174100	4233991	1750	1750	1750	1750	0
124	20250307	174000	4233991	1750	1750	1750	1750	0
125	20250307	173900	4233991	1750	1750	1750	1750	0
126	20250307	173800	4233991	1750	1750	1750	1750	0
127	20250307	173700	4233991	1750	1750	1750	1750	0
128	20250307	173600	4233991	1750	1750	1750	1750	0
129	20250307	173500	4233991	1750	1750	1750	1750	0
130	20250307	173400	4233991	1750	1750	1750	1750	0
131	20250307	173300	4233991	1750	1750	1750	1750	0
132	20250307	173200	4233991	1750	1750	1750	1750	0
133	20250307	173100	4233991	1750	1750	1750	1750	0
134	20250307	173000	4233991	1750	1750	1750	1750	0
135	20250307	172900	4233991	1750	1750	1750	1750	0
136	20250307	172800	4233991	1750	1750	1750	1750	0
137	20250307	172700	4233991	1750	1750	1750	1750	0
138	20250307	172600	4233991	1750	1750	1750	1750	0
139	20250307	172500	4233991	1750	1750	1750	1750	0
140	20250307	172400	4233991	1750	1750	1750	1750	0
141	20250307	172300	4233991	1750	1750	1750	1750	0
142	20250307	172200	4233991	1750	1750	1750	1750	0
143	20250307	172100	4233991	1750	1750	1750	1750	0
144	20250307	172000	4233991	1750	1750	1750	1750	0
145	20250307	171900	4233991	1750	1750	1750	1750	0
146	20250307	171800	4233991	1750	1750	1750	1750	0
147	20250307	171700	4233991	1750	1750	1750	1750	0
148	20250307	171600	4233991	1750	1750	1750	1750	0
149	20250307	171500	4233991	1750	1750	1750	1750	0
150	20250307	171400	4233991	1750	1750	1750	1750	0
151	20250307	171300	4233991	1750	1750	1750	1750	0
152	20250307	171200	4233991	1750	1750	1750	1750	6
153	20250307	171100	4233991	1750	1750	1750	1750	0
154	20250307	171000	4233991	1750	1750	1750	1750	0
155	20250307	170900	4233991	1750	1750	1750	1750	0
156	20250307	170800	4233991	1750	1750	1750	1750	0
157	20250307	170700	4233991	1750	1750	1750	1750	0
158	20250307	170600	4233991	1750	1750	1750	1750	0
159	20250307	170500	4233991	1750	1750	1750	1750	0
160	20250307	170400	4233991	1750	1750	1750	1750	0
161	20250307	170300	4233991	1750	1750	1750	1750	0
162	20250307	170200	4233991	1750	1750	1750	1750	0
163	20250307	170100	4233991	1750	1750	1750	1750	0
164	20250307	170000	4233991	1750	1750	1750	1750	0
165	20250307	165900	4233991	1750	1750	1750	1750	0
166	20250307	165800	4233991	1750	1750	1750	1750	0
167	20250307	165700	4233991	1750	1750	1750	1750	0
168	20250307	165600	4233991	1750	1750	1750	1750	0
169	20250307	165500	4233991	1750	1750	1750	1750	0
170	20250307	165400	4233991	1750	1750	1750	1750	0
171	20250307	165300	4233991	1750	1750	1750	1750	0
172	20250307	165200	4233991	1750	1750	1750	1750	0
173	20250307	165100	4233991	1750	1750	1750	1750	0
174	20250307	165000	4233991	1750	1750	1750	1750	0
175	20250307	164900	4233991	1750	1750	1750	1750	0
176	20250307	164800	4233991	1750	1750	1750	1750	0
177	20250307	164700	4233991	1750	1750	1750	1750	0
178	20250307	164600	4233991	1750	1750	1750	1750	0
179	20250307	164500	4233991	1750	1750	1750	1750	0
180	20250307	164400	4233991	1750	1750	1750	1750	0
181	20250307	164300	4233991	1750	1750	1750	1750	0
182	20250307	164200	4233991	1750	1750	1750	1750	6
183	20250307	164100	4233991	1750	1750	1750	1750	0
184	20250307	164000	4233991	1750	1750	1750	1750	0
185	20250307	163900	4233991	1750	1750	1750	1750	0
186	20250307	163800	4233991	1750	1750	1750	1750	0
187	20250307	163700	4233991	1750	1750	1750	1750	0
188	20250307	163600	4233991	1750	1750	1750	1750	0
189	20250307	163500	4233991	1750	1750	1750	1750	0
190	20250307	163400	4233991	1750	1750	1750	1750	0
191	20250307	163300	4233991	1750	1750	1750	1750	0
192	20250307	163200	4233991	1750	1750	1750	1750	0
193	20250307	163100	4233991	1750	1750	1750	1750	0
194	20250307	163000	4233991	1750	1750	1750	1750	0
195	20250307	162900	4233991	1750	1750	1750	1750	0
196	20250307	162800	4233991	1750	1750	1750	1750	0
197	20250307	162700	4233991	1750	1750	1750	1750	0
198	20250307	162600	4233991	1750	1750	1750	1750	0
199	20250307	162500	4233991	1750	1750	1750	1750	0
200	20250307	162400	4233991	1750	1750	1750	1750	0
201	20250307	162300	4233991	1750	1750	1750	1750	0
202	20250307	162200	4233991	1750	1750	1750	1750	0
203	20250307	162100	4233991	1750	1750	1750	1750	0
204	20250307	162000	4233991	1750	1750	1750	1750	0
205	20250307	161900	4233991	1750	1750	1750	1750	0
206	20250307	161800	4233991	1750	1750	1750	1750	0
207	20250307	161700	4233991	1750	1750	1750	1750	0
208	20250307	161600	4233991	1750	1750	1750	1750	0
209	20250307	161500	4233991	1750	1750	1750	1750	0
210	20250307	161400	4233991	1750	1750	1750	1750	0
211	20250307	161300	4233991	1750	1750	1750	1750	0
212	20250307	161200	4233991	1750	1750	1750	1750	6
213	20250307	161100	4233991	1750	1750	1750	1750	0
214	20250307	161000	4233991	1750	1750	1750	1750	0
215	20250307	160900	4233991	1750	1750	1750	1750	0
216	20250307	160800	4233991	1750	1750	1750	1750	0
217	20250307	160700	4233991	1750	1750	1750	1750	0
218	20250307	160600	4233991	1750	1750	1750	1750	0
219	20250307	160500	4233991	1750	1750	1750	1750	0
220	20250307	160400	4233991	1750	1750	1750	1750	0
221	20250307	160300	4233991	1750	1750	1750	1750	0
222	20250307	160200	4233991	1750	1750	1750	1750	0
223	20250307	160100	4233991	1750	1750	1750	1750	0
224	20250307	160000	4233991	1750	1750	1750	1750	0
225	20250307	155900	4233991	1750	1750	1750	1750	0
226	20250307	155800	4233991	1750	1750	1750	1750	0
227	20250307	155700	4233991	1750	1750	1750	1750	0
228	20250307	155600	4233991	1750	1750	1750	1750	0
229	20250307	155500	4233991	1750	1750	1750	1750	0
230	20250307	155400	4233991	1750	1750	1750	1750	0
231	20250307	155300	4233991	1750	1750	1750	1750	0
232	20250307	155200	4233991	1750	1750	1750	1750	0
233	20250307	155100	4233991	1750	1750	1750	1750	0
234	20250307	155000	4233991	1750	1750	1750	1750	0
235	20250307	154900	4233991	1750	1750	1750	1750	0
236	20250307	154800	4233991	1750	1750	1750	1750	0
237	20250307	154700	4233991	1750	1750	1750	1750	0
238	20250307	154600	4233991	1750	1750	1750	1750	0
239	20250307	154500	4233991	1750	1750	1750	1750	0
240	20250307	154400	4233991	1750	1750	1750	1750	0
241	20250307	154300	4233991	1750	1750	1750	1750	0
242	20250307	154200	4233991	1750	1750	1750	1750	6
243	20250307	154100	4233991	1750	1750	1750	1750	0
244	20250307	154000	4233991	1750	1750	1750	1750	0
245	20250307	153900	4233991	1750	1750	1750	1750	0
246	20250307	153800	4233991	1750	1750	1750	1750	0
247	20250307	153700	4233991	1750	1750	1750	1750	0
248	20250307	153600	4233991	1750	1750	1750	1750	0
249	20250307	153500	4233991	1750	1750	1750	1750	0
250	20250307	153400	4233991	1750	1750	1750	1750	0
251	20250307	153300	4233991	1750	1750	1750	1750	0
252	20250307	153200	4233991	1750	1750	1750	1750	0
253	20250307	153100	4233991	1750	1750	1750	1750	0
254	20250307	153000	4233991	1750	1750	1750	1750	6
255	20250307	152900	4223491	1756	1756	1756	1756	0
256	20250307	152800	4223491	1756	1756	1756	1756	0
257	20250307	152700	4223491	1756	1756	1756	1756	0
258	20250307	152600	4223491	1756	1756	1756	1756	0
259	20250307	152500	4223491	1756	1756	1756	1756	0
260	20250307	152400	4223491	1756	1756	1756	1756	0
261	20250307	152300	4223491	1756	1756	1756	1756	0
262	20250307	152200	4223491	1756	1756	1756	1756	0
263	20250307	152100	4223491	1756	1756	1756	1756	0
264	20250307	152000	4223491	1756	1756	1756	1756	0
265	20250307	151900	4223491	1756	1756	1756	1756	0
266	20250307	151800	4223491	1756	1756	1756	1756	0
267	20250307	151700	4223491	1756	1756	1756	1756	0
268	20250307	151600	4223491	1756	1756	1756	1756	0
269	20250307	151500	4223491	1756	1756	1756	1756	0
270	20250307	151400	4223491	1756	1756	1756	1756	0
271	20250307	151300	4223491	1756	1756	1756	1756	0
272	20250307	151200	4223491	1756	1756	1756	1756	0
273	20250307	151100	4223491	1756	1756	1756	1756	0
274	20250307	151000	4223491	1756	1756	1756	1756	0
275	20250307	150900	4223491	1756	1756	1756	1756	0
276	20250307	150800	4223491	1756	1756	1756	1756	0
277	20250307	150700	4223491	1756	1756	1756	1756	0
278	20250307	150600	4223491	1756	1756	1756	1756	0
279	20250307	150500	4223491	1756	1756	1756	1756	0
280	20250307	150400	4223491	1756	1756	1756	1756	0
281	20250307	150300	4223491	1756	1756	1756	1756	0
282	20250307	150200	4223491	1756	1756	1756	1756	0
283	20250307	150100	4223491	1756	1756	1756	1756	0
284	20250307	150000	4223491	1756	1756	1756	1756	0
285	20250307	145900	4223491	1756	1756	1756	1756	0
286	20250307	145800	4223491	1756	1756	1756	1756	0
287	20250307	145700	4223491	1756	1756	1756	1756	0
288	20250307	145600	4223491	1756	1756	1756	1756	0
289	20250307	145500	4223491	1756	1756	1756	1756	0
290	20250307	145400	4223491	1756	1756	1756	1756	0
291	20250307	145300	4223491	1756	1756	1756	1756	0
292	20250307	145200	4223491	1756	1756	1756	1756	0
293	20250307	145100	4223491	1756	1756	1756	1756	0
294	20250307	145000	4223491	1756	1756	1756	1756	0
295	20250307	144900	4223491	1756	1756	1756	1756	0
296	20250307	144800	4223491	1756	1756	1756	1756	0
297	20250307	144700	4223491	1756	1756	1756	1756	86
298	20250307	144600	4072475	1759	1759	1759	1759	0
299	20250307	144500	4072475	1759	1759	1759	1759	0
300	20250307	144400	4072475	1759	1759	1759	1759	0
301	20250307	144300	4072475	1759	1759	1759	1759	0
302	20250307	144200	4072475	1759	1759	1759	1759	0
303	20250307	144100	4072475	1759	1759	1759	1759	0
304	20250307	144000	4072475	1759	1759	1759	1759	0
305	20250307	143900	4072475	1759	1759	1759	1759	0
306	20250307	143800	4072475	1759	1759	1759	1759	0
307	20250307	143700	4072475	1759	1759	1759	1759	0
308	20250307	143600	4072475	1759	1759	1759	1759	0
309	20250307	143500	4072475	1759	1759	1759	1759	0
310	20250307	143400	4072475	1759	1759	1759	1759	0
311	20250307	143300	4072475	1759	1759	1759	1759	0
312	20250307	143200	4072475	1759	1759	1759	1759	0
313	20250307	143100	4072475	1759	1759	1759	1759	0
314	20250307	143000	4072475	1759	1759	1759	1759	0
315	20250307	142900	4072475	1759	1759	1759	1759	0
316	20250307	142800	4072475	1759	1759	1759	1759	0
317	20250307	142700	4072475	1759	1759	1759	1759	0
318	20250307	142600	4072475	1759	1759	1759	1759	0
319	20250307	142500	4072475	1759	1759	1759	1759	0
320	20250307	142400	4072475	1759	1759	1759	1759	0
321	20250307	142300	4072475	1759	1759	1759	1759	0
322	20250307	142200	4072475	1759	1759	1759	1759	0
323	20250307	142100	4072475	1759	1759	1759	1759	0
324	20250307	142000	4072475	1759	1759	1759	1759	0
325	20250307	141900	4072475	1759	1759	1759	1759	0
326	20250307	141800	4072475	1759	1759	1759	1759	0
327	20250307	141700	4072475	1759	1759	1759	1759	0
328	20250307	141600	4072475	1759	1759	1759	1759	0
329	20250307	141500	4072475	1759	1759	1759	1759	0
330	20250307	141400	4072475	1759	1759	1759	1759	0
331	20250307	141300	4072475	1759	1759	1759	1759	0
332	20250307	141200	4072475	1759	1759	1759	1759	0
333	20250307	141100	4072475	1759	1759	1759	1759	0
334	20250307	141000	4072475	1759	1759	1759	1759	0
335	20250307	140900	4072475	1759	1759	1759	1759	0
336	20250307	140800	4072475	1759	1759	1759	1759	0
337	20250307	140700	4072475	1759	1759	1759	1759	0
338	20250307	140600	4072475	1759	1759	1759	1759	0
339	20250307	140500	4072475	1759	1759	1759	1759	0
340	20250307	140400	4072475	1759	1759	1759	1759	0
341	20250307	140300	4072475	1759	1759	1759	1759	0
342	20250307	140200	4072475	1759	1759	1759	1759	0
343	20250307	140100	4072475	1759	1759	1759	1759	0
344	20250307	140000	4072475	1759	1759	1759	1759	0
345	20250307	135900	4072475	1759	1759	1759	1759	0
346	20250307	135800	4072475	1759	1759	1759	1759	0
347	20250307	135700	4072475	1759	1759	1759	1759	0
348	20250307	135600	4072475	1759	1759	1759	1759	0
349	20250307	135500	4072475	1759	1759	1759	1759	0
350	20250307	135400	4072475	1759	1759	1759	1759	0
351	20250307	135300	4072475	1759	1759	1759	1759	0
352	20250307	135200	4072475	1759	1759	1759	1759	0
353	20250307	135100	4072475	1759	1759	1759	1759	0
354	20250307	135000	4072475	1759	1759	1759	1759	0
355	20250307	134900	4072475	1759	1759	1759	1759	0
356	20250307	134800	4072475	1759	1759	1759	1759	0
357	20250307	134700	4072475	1759	1759	1759	1759	0
358	20250307	134600	4072475	1759	1759	1759	1759	0
359	20250307	134500	4072475	1759	1759	1759	1759	0
360	20250307	134400	4072475	1759	1759	1759	1759	0
361	20250307	134300	4072475	1759	1759	1759	1759	0
362	20250307	134200	4072475	1759	1759	1759	1759	0
363	20250307	134100	4072475	1759	1759	1759	1759	0
364	20250307	134000	4072475	1759	1759	1759	1759	0
365	20250307	133900	4072475	1759	1759	1759	1759	0
366	20250307	133800	4072475	1759	1759	1759	1759	0
367	20250307	133700	4072475	1759	1759	1759	1759	0
368	20250307	133600	4072475	1759	1759	1759	1759	0
369	20250307	133500	4072475	1759	1759	1759	1759	0
370	20250307	133400	4072475	1759	1759	1759	1759	0
371	20250307	133300	4072475	1759	1759	1759	1759	0
372	20250307	133200	4072475	1759	1759	1759	1759	0
373	20250307	133100	4072475	1759	1759	1759	1759	0
374	20250307	133000	4072475	1759	1759	1759	1759	0
375	20250307	132900	4072475	1759	1759	1759	1759	0
376	20250307	132800	4072475	1759	1759	1759	1759	0
377	20250307	132700	4072475	1759	1759	1759	1759	0
378	20250307	132600	4072475	1759	1759	1759	1759	0
379	20250307	132500	4072475	1759	1759	1759	1759	0
380	20250307	132400	4072475	1759	1759	1759	1759	0
381	20250307	132300	4072475	1759	1759	1759	1759	0
382	20250307	132200	4072475	1759	1759	1759	1759	0
383	20250307	132100	4072475	1759	1759	1759	1759	0
384	20250307	132000	4072475	1759	1759	1759	1759	0
385	20250307	131900	4072475	1759	1759	1759	1759	0
386	20250307	131800	4072475	1759	1759	1759	1759	0
387	20250307	131700	4072475	1759	1759	1759	1759	0
388	20250307	131600	4072475	1759	1759	1759	1759	0
389	20250307	131500	4072475	1759	1759	1759	1759	0
390	20250307	131400	4072475	1759	1759	1759	1759	0
391	20250307	131300	4072475	1759	1759	1759	1759	0
392	20250307	131200	4072475	1759	1759	1759	1759	0
393	20250307	131100	4072475	1759	1759	1759	1759	0
394	20250307	131000	4072475	1759	1759	1759	1759	0
395	20250307	130900	4072475	1759	1759	1759	1759	0
396	20250307	130800	4072475	1759	1759	1759	1759	0
397	20250307	130700	4072475	1759	1759	1759	1759	0
398	20250307	130600	4072475	1759	1759	1759	1759	0
399	20250307	130500	4072475	1759	1759	1759	1759	0
400	20250307	130400	4072475	1759	1759	1759	1759	0
401	20250307	130300	4072475	1759	1759	1759	1759	0
402	20250307	130200	4072475	1759	1759	1759	1759	0
403	20250307	130100	4072475	1759	1759	1759	1759	0
404	20250307	130000	4072475	1759	1759	1759	1759	0
405	20250307	125900	4072475	1759	1759	1759	1759	0
406	20250307	125800	4072475	1759	1759	1759	1759	0
407	20250307	125700	4072475	1759	1759	1759	1759	0
408	20250307	125600	4072475	1759	1759	1759	1759	0
409	20250307	125500	4072475	1759	1759	1759	1759	0
410	20250307	125400	4072475	1759	1759	1759	1759	0
411	20250307	125300	4072475	1759	1759	1759	1759	0
412	20250307	125200	4072475	1759	1759	1759	1759	0
413	20250307	125100	4072475	1759	1759	1759	1759	0
414	20250307	125000	4072475	1759	1759	1759	1759	0
415	20250307	124900	4072475	1759	1759	1759	1759	0
416	20250307	124800	4072475	1759	1759	1759	1759	0
417	20250307	124700	4072475	1759	1759	1759	1759	0
418	20250307	124600	4072475	1759	1759	1759	1759	0
419	20250307	124500	4072475	1759	1759	1759	1759	0
420	20250307	124400	4072475	1759	1759	1759	1759	0
421	20250307	124300	4072475	1759	1759	1759	1759	0
422	20250307	124200	4072475	1759	1759	1759	1759	0
423	20250307	124100	4072475	1759	1759	1759	1759	0
424	20250307	124000	4072475	1759	1759	1759	1759	0
425	20250307	123900	4072475	1759	1759	1759	1759	0
426	20250307	123800	4072475	1759	1759	1759	1759	0
427	20250307	123700	4072475	1759	1759	1759	1759	0
428	20250307	123600	4072475	1759	1759	1759	1759	0
429	20250307	123500	4072475	1759	1759	1759	1759	0
430	20250307	123400	4072475	1759	1759	1759	1759	0
431	20250307	123300	4072475	1759	1759	1759	1759	0
432	20250307	123200	4072475	1759	1744	1759	1744	55
433	20250307	123100	3976466	1744	1744	1744	1744	0
434	20250307	123000	3976466	1744	1744	1744	1744	0
435	20250307	122900	3976466	1744	1744	1744	1744	0
436	20250307	122800	3976466	1744	1744	1744	1744	0
437	20250307	122700	3976466	1744	1744	1744	1744	0
438	20250307	122600	3976466	1744	1744	1744	1744	0
439	20250307	122500	3976466	1744	1744	1744	1744	0
440	20250307	122400	3976466	1744	1744	1744	1744	0
441	20250307	122300	3976466	1744	1744	1744	1744	0
442	20250307	122200	3976466	1744	1744	1744	1744	0
443	20250307	122100	3976466	1744	1744	1744	1744	0
444	20250307	122000	3976466	1744	1744	1744	1744	0
445	20250307	121900	3976466	1744	1744	1744	1744	0
446	20250307	121800	3976466	1744	1744	1744	1744	0
447	20250307	121700	3976466	1744	1744	1744	1744	0
448	20250307	121600	3976466	1744	1744	1744	1744	1
449	20250307	121500	3974722	1715	1715	1715	1715	0
450	20250307	121400	3974722	1715	1715	1715	1715	0
451	20250307	121300	3974722	1715	1715	1715	1715	0
452	20250307	121200	3974722	1715	1715	1715	1715	0
453	20250307	121100	3974722	1715	1715	1715	1715	0
454	20250307	121000	3974722	1715	1715	1715	1715	0
455	20250307	120900	3974722	1715	1715	1715	1715	0
456	20250307	120800	3974722	1715	1715	1715	1715	0
457	20250307	120700	3974722	1715	1715	1715	1715	0
458	20250307	120600	3974722	1715	1715	1715	1715	0
459	20250307	120500	3974722	1715	1715	1715	1715	0
460	20250307	120400	3974722	1715	1715	1715	1715	0
461	20250307	120300	3974722	1715	1715	1715	1715	0
462	20250307	120200	3974722	1715	1715	1715	1715	0
463	20250307	120100	3974722	1715	1715	1715	1715	0
464	20250307	120000	3974722	1715	1717	1717	1715	599
465	20250307	115900	2947431	1727	1727	1727	1727	0
466	20250307	115800	2947431	1727	1727	1727	1727	0
467	20250307	115700	2947431	1727	1727	1727	1727	4
468	20250307	115600	2940523	1733	1733	1733	1733	0
469	20250307	115500	2940523	1733	1733	1733	1733	8
470	20250307	115400	2926659	1758	1758	1758	1758	0
471	20250307	115300	2926659	1758	1758	1758	1758	0
472	20250307	115200	2926659	1758	1758	1758	1758	0
473	20250307	115100	2926659	1758	1758	1758	1758	0
474	20250307	115000	2926659	1758	1758	1758	1758	0
475	20250307	114900	2926659	1758	1758	1758	1758	0
476	20250307	114800	2926659	1758	1758	1758	1758	0
477	20250307	114700	2926659	1758	1758	1758	1758	0
478	20250307	114600	2926659	1758	1758	1758	1758	0
479	20250307	114500	2926659	1758	1758	1758	1758	0
480	20250307	114400	2926659	1758	1758	1758	1758	0
481	20250307	114300	2926659	1758	1758	1758	1758	0
482	20250307	114200	2926659	1758	1758	1758	1758	0
483	20250307	114100	2926659	1758	1758	1758	1758	0
484	20250307	114000	2926659	1758	1758	1758	1758	0
485	20250307	113900	2926659	1758	1758	1758	1758	0
486	20250307	113800	2926659	1758	1758	1758	1758	0
487	20250307	113700	2926659	1758	1758	1758	1758	0
488	20250307	113600	2926659	1758	1758	1758	1758	0
489	20250307	113500	2926659	1758	1758	1758	1758	0
490	20250307	113400	2926659	1758	1758	1758	1758	1
491	20250307	113300	2924901	1760	1760	1760	1760	0
492	20250307	113200	2924901	1760	1760	1760	1760	0
493	20250307	113100	2924901	1760	1760	1760	1760	0
494	20250307	113000	2924901	1760	1760	1760	1760	0
495	20250307	112900	2924901	1760	1760	1760	1760	0
496	20250307	112800	2924901	1760	1760	1760	1760	0
497	20250307	112700	2924901	1760	1760	1760	1760	0
498	20250307	112600	2924901	1760	1760	1760	1760	0
499	20250307	112500	2924901	1760	1760	1760	1760	0
500	20250307	112400	2924901	1760	1760	1760	1760	0
501	20250307	112300	2924901	1760	1760	1760	1760	0
502	20250307	112200	2924901	1760	1760	1760	1760	0
503	20250307	112100	2924901	1760	1760	1760	1760	0
504	20250307	112000	2924901	1760	1760	1760	1760	0
505	20250307	111900	2924901	1760	1760	1760	1760	0
506	20250307	111800	2924901	1760	1760	1760	1760	0
507	20250307	111700	2924901	1760	1760	1760	1760	0
508	20250307	111600	2924901	1760	1760	1760	1760	0
509	20250307	111500	2924901	1760	1760	1760	1760	0
510	20250307	111400	2924901	1760	1760	1760	1760	0
511	20250307	111300	2924901	1760	1760	1760	1760	0
512	20250307	111200	2924901	1760	1760	1760	1760	0
513	20250307	111100	2924901	1760	1760	1760	1760	1
514	20250307	111000	2923141	1734	1734	1734	1734	0
515	20250307	110900	2923141	1734	1734	1734	1734	2
516	20250307	110800	2919673	1739	1739	1739	1739	0
517	20250307	110700	2919673	1739	1739	1739	1739	0
518	20250307	110600	2919673	1739	1739	1739	1739	0
519	20250307	110500	2919673	1739	1739	1739	1739	236
520	20250307	110400	2509269	1770	1770	1770	1770	0
521	20250307	110300	2509269	1770	1770	1770	1770	0
522	20250307	110200	2509269	1770	1770	1770	1770	0
523	20250307	110100	2509269	1770	1770	1770	1770	2
524	20250307	110000	2505729	1775	1775	1775	1775	0
525	20250307	105900	2505729	1775	1775	1775	1775	0
526	20250307	105800	2505729	1775	1775	1775	1775	0
527	20250307	105700	2505729	1775	1775	1775	1775	0
528	20250307	105600	2505729	1775	1775	1775	1775	0
529	20250307	105500	2505729	1775	1775	1775	1775	0
530	20250307	105400	2505729	1775	1775	1775	1775	0
531	20250307	105300	2505729	1775	1775	1775	1775	5
532	20250307	105200	2496854	1739	1739	1739	1739	0
533	20250307	105100	2496854	1739	1739	1739	1739	0
534	20250307	105000	2496854	1739	1739	1739	1739	0
535	20250307	104900	2496854	1739	1739	1739	1739	0
536	20250307	104800	2496854	1739	1739	1739	1739	0
537	20250307	104700	2496854	1739	1739	1739	1739	19
538	20250307	104600	2463813	1779	1779	1779	1779	0
539	20250307	104500	2463813	1779	1779	1779	1779	0
540	20250307	104400	2463813	1779	1779	1779	1779	0
541	20250307	104300	2463813	1779	1779	1779	1779	0
542	20250307	104200	2463813	1779	1779	1779	1779	0
543	20250307	104100	2463813	1779	1779	1779	1779	0
544	20250307	104000	2463813	1779	1779	1779	1779	0
545	20250307	103900	2463813	1779	1779	1779	1779	0
546	20250307	103800	2463813	1779	1779	1779	1779	0
547	20250307	103700	2463813	1779	1779	1779	1779	0
548	20250307	103600	2463813	1779	1779	1779	1779	0
549	20250307	103500	2463813	1779	1779	1779	1779	0
550	20250307	103400	2463813	1779	1779	1779	1779	0
551	20250307	103300	2463813	1779	1779	1779	1779	0
552	20250307	103200	2463813	1779	1779	1779	1779	0
553	20250307	103100	2463813	1779	1779	1779	1779	0
554	20250307	103000	2463813	1779	1779	1779	1779	0
555	20250307	102900	2463813	1779	1779	1779	1779	0
556	20250307	102800	2463813	1779	1779	1779	1779	0
557	20250307	102700	2463813	1779	1779	1779	1779	0
558	20250307	102600	2463813	1779	1779	1779	1779	0
559	20250307	102500	2463813	1779	1779	1779	1779	0
560	20250307	102400	2463813	1779	1779	1779	1779	0
561	20250307	102300	2463813	1779	1779	1779	1779	0
562	20250307	102200	2463813	1779	1779	1779	1779	0
563	20250307	102100	2463813	1779	1779	1779	1779	0
564	20250307	102000	2463813	1779	1779	1779	1779	0
565	20250307	101900	2463813	1779	1733	1779	1733	2
566	20250307	101800	2460301	1784	1784	1784	1784	0
567	20250307	101700	2460301	1784	1784	1784	1784	0
568	20250307	101600	2460301	1784	1784	1784	1784	0
569	20250307	101500	2460301	1784	1784	1784	1784	0
570	20250307	101400	2460301	1784	1784	1784	1784	1
571	20250307	101300	2458517	1733	1733	1733	1733	0
572	20250307	101200	2458517	1733	1733	1733	1733	0
573	20250307	101100	2458517	1733	1733	1733	1733	0
574	20250307	101000	2458517	1733	1733	1733	1733	0
575	20250307	100900	2458517	1733	1733	1733	1733	0
576	20250307	100800	2458517	1733	1733	1733	1733	0
577	20250307	100700	2458517	1733	1733	1733	1733	0
578	20250307	100600	2458517	1733	1733	1733	1733	0
579	20250307	100500	2458517	1733	1733	1733	1733	0
580	20250307	100400	2458517	1733	1733	1733	1733	0
581	20250307	100300	2458517	1733	1733	1733	1733	0
582	20250307	100200	2458517	1733	1733	1733	1733	0
583	20250307	100100	2458517	1733	1733	1733	1733	0
584	20250307	100000	2458517	1733	1733	1733	1733	36
585	20250307	095900	2396129	1733	1733	1733	1733	0
586	20250307	095800	2396129	1733	1733	1733	1733	0
587	20250307	095700	2396129	1733	1777	1789	1733	151
588	20250307	095600	2127408	1780	1780	1780	1780	0
589	20250307	095500	2127408	1780	1780	1780	1780	0
590	20250307	095400	2127408	1780	1780	1780	1780	0
591	20250307	095300	2127408	1780	1780	1780	1780	0
592	20250307	095200	2127408	1780	1780	1780	1780	0
593	20250307	095100	2127408	1780	1780	1780	1780	0
594	20250307	095000	2127408	1780	1780	1780	1780	0
595	20250307	094900	2127408	1780	1780	1780	1780	0
596	20250307	094800	2127408	1780	1780	1780	1780	0
597	20250307	094700	2127408	1780	1780	1780	1780	0
598	20250307	094600	2127408	1780	1780	1780	1780	1
599	20250307	094500	2125628	1785	1785	1785	1785	0
600	20250307	094400	2125628	1785	1729	1785	1729	2
601	20250307	094300	2122114	1786	1786	1786	1786	6
602	20250307	094200	2111398	1727	1727	1727	1727	99
603	20250307	094100	1940425	1790	1790	1790	1790	0
604	20250307	094000	1940425	1790	1790	1790	1790	0
605	20250307	093900	1940425	1790	1790	1790	1790	0
606	20250307	093800	1940425	1790	1790	1790	1790	0
607	20250307	093700	1940425	1790	1790	1790	1790	0
608	20250307	093600	1940425	1790	1790	1790	1790	0
609	20250307	093500	1940425	1790	1790	1790	1790	0
610	20250307	093400	1940425	1790	1790	1790	1790	0
611	20250307	093300	1940425	1790	1790	1790	1790	0
612	20250307	093200	1940425	1790	1790	1790	1790	0
613	20250307	093100	1940425	1790	1790	1790	1790	0
614	20250307	093000	1940425	1790	1790	1790	1790	0
615	20250307	092900	1940425	1790	1790	1790	1790	0
616	20250307	092800	1940425	1790	1790	1790	1790	0
617	20250307	092700	1940425	1790	1790	1790	1790	35
618	20250307	092600	1877775	1790	1701	1790	1701	1008
619	20250307	092500	117539	1701	1701	1701	1701	0
620	20250307	092400	117539	1701	1701	1701	1701	54
621	20250307	092300	25685	1701	1701	1701	1701	0
622	20250307	092200	25685	1701	1701	1701	1701	4
623	20250307	092100	18881	1701	1701	1701	1701	1
624	20250307	092000	17180	1718	1718	1718	1718	0
625	20250307	091900	17180	1718	1718	1718	1718	0
626	20250307	091800	17180	1718	1718	1718	1718	0
627	20250307	091700	17180	1718	1718	1718	1718	0
628	20250307	091600	17180	1718	1718	1718	1718	0
629	20250307	091500	17180	1718	1718	1718	1718	0
630	20250307	091400	17180	1718	1718	1718	1718	0
631	20250307	091300	17180	1718	1718	1718	1718	0
632	20250307	091200	17180	1718	1718	1718	1718	0
633	20250307	091100	17180	1718	1718	1718	1718	0
634	20250307	091000	17180	1718	1718	1718	1718	0
635	20250307	090900	17180	1718	1718	1718	1718	0
636	20250307	090800	17180	1718	1718	1718	1718	0
637	20250307	090700	17180	1718	1718	1718	1718	0
638	20250307	090600	17180	1718	1718	1718	1718	0
639	20250307	090500	17180	1718	1718	1718	1718	0
640	20250307	090400	17180	1718	1718	1718	1718	0
641	20250307	090300	17180	1718	1718	1718	1718	0
642	20250307	090200	17180	1718	1718	1718	1718	0
643	20250307	090100	17180	1718	1718	1718	1718	0
644	20250307	090000	17180	1718	1718	1718	1718	10