KissMeData/189980/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203900	43391875	1754	1754	1754	1754	1238
3	20250306	203800	43391875	1754	1754	1754	1754	0
4	20250306	203700	43391875	1754	1754	1754	1754	0
5	20250306	203600	43391875	1754	1754	1754	1754	0
6	20250306	203500	43391875	1754	1754	1754	1754	0
7	20250306	203400	43391875	1754	1754	1754	1754	0
8	20250306	203300	43391875	1754	1754	1754	1754	0
9	20250306	203200	43391875	1754	1754	1754	1754	0
10	20250306	203100	43391875	1754	1754	1754	1754	0
11	20250306	203000	43391875	1754	1754	1754	1754	0
12	20250306	202900	43391875	1754	1754	1754	1754	0
13	20250306	202800	43391875	1754	1754	1754	1754	0
14	20250306	202700	43391875	1754	1754	1754	1754	0
15	20250306	202600	43391875	1754	1754	1754	1754	0
16	20250306	202500	43391875	1754	1754	1754	1754	0
17	20250306	202400	43391875	1754	1754	1754	1754	0
18	20250306	202300	43391875	1754	1754	1754	1754	0
19	20250306	202200	43391875	1754	1754	1754	1754	0
20	20250306	202100	43391875	1754	1754	1754	1754	0
21	20250306	202000	43391875	1754	1754	1754	1754	0
22	20250306	201900	43391875	1754	1754	1754	1754	0
23	20250306	201800	43391875	1754	1754	1754	1754	0
24	20250306	201700	43391875	1754	1754	1754	1754	0
25	20250306	201600	43391875	1754	1754	1754	1754	0
26	20250306	201500	43391875	1754	1754	1754	1754	0
27	20250306	201400	43391875	1754	1754	1754	1754	0
28	20250306	201300	43391875	1754	1754	1754	1754	0
29	20250306	201200	43391875	1754	1754	1754	1754	0
30	20250306	201100	43391875	1754	1754	1754	1754	0
31	20250306	201000	43391875	1754	1754	1754	1754	0
32	20250306	200900	43391875	1754	1754	1754	1754	1238
33	20250306	200800	43391875	1754	1754	1754	1754	0
34	20250306	200700	43391875	1754	1754	1754	1754	0
35	20250306	200600	43391875	1754	1754	1754	1754	0
36	20250306	200500	43391875	1754	1754	1754	1754	0
37	20250306	200400	43391875	1754	1754	1754	1754	0
38	20250306	200300	43391875	1754	1754	1754	1754	0
39	20250306	200200	43391875	1754	1754	1754	1754	0
40	20250306	200100	43391875	1754	1754	1754	1754	0
41	20250306	200000	43391875	1754	1754	1754	1754	0
42	20250306	195900	43391875	1754	1754	1754	1754	0
43	20250306	195800	43391875	1754	1754	1754	1754	0
44	20250306	195700	43391875	1754	1754	1754	1754	0
45	20250306	195600	43391875	1754	1754	1754	1754	0
46	20250306	195500	43391875	1754	1754	1754	1754	0
47	20250306	195400	43391875	1754	1754	1754	1754	0
48	20250306	195300	43391875	1754	1754	1754	1754	0
49	20250306	195200	43391875	1754	1754	1754	1754	0
50	20250306	195100	43391875	1754	1754	1754	1754	0
51	20250306	195000	43391875	1754	1754	1754	1754	0
52	20250306	194900	43391875	1754	1754	1754	1754	0
53	20250306	194800	43391875	1754	1754	1754	1754	0
54	20250306	194700	43391875	1754	1754	1754	1754	0
55	20250306	194600	43391875	1754	1754	1754	1754	0
56	20250306	194500	43391875	1754	1754	1754	1754	0
57	20250306	194400	43391875	1754	1754	1754	1754	0
58	20250306	194300	43391875	1754	1754	1754	1754	0
59	20250306	194200	43391875	1754	1754	1754	1754	0
60	20250306	194100	43391875	1754	1754	1754	1754	0
61	20250306	194000	43391875	1754	1754	1754	1754	0
62	20250306	193900	43391875	1754	1754	1754	1754	1238
63	20250306	193800	43391875	1754	1754	1754	1754	0
64	20250306	193700	43391875	1754	1754	1754	1754	0
65	20250306	193600	43391875	1754	1754	1754	1754	0
66	20250306	193500	43391875	1754	1754	1754	1754	0
67	20250306	193400	43391875	1754	1754	1754	1754	0
68	20250306	193300	43391875	1754	1754	1754	1754	0
69	20250306	193200	43391875	1754	1754	1754	1754	0
70	20250306	193100	43391875	1754	1754	1754	1754	0
71	20250306	193000	43391875	1754	1754	1754	1754	0
72	20250306	192900	43391875	1754	1754	1754	1754	0
73	20250306	192800	43391875	1754	1754	1754	1754	0
74	20250306	192700	43391875	1754	1754	1754	1754	0
75	20250306	192600	43391875	1754	1754	1754	1754	0
76	20250306	192500	43391875	1754	1754	1754	1754	0
77	20250306	192400	43391875	1754	1754	1754	1754	0
78	20250306	192300	43391875	1754	1754	1754	1754	0
79	20250306	192200	43391875	1754	1754	1754	1754	0
80	20250306	192100	43391875	1754	1754	1754	1754	0
81	20250306	192000	43391875	1754	1754	1754	1754	0
82	20250306	191900	43391875	1754	1754	1754	1754	0
83	20250306	191800	43391875	1754	1754	1754	1754	0
84	20250306	191700	43391875	1754	1754	1754	1754	0
85	20250306	191600	43391875	1754	1754	1754	1754	0
86	20250306	191500	43391875	1754	1754	1754	1754	0
87	20250306	191400	43391875	1754	1754	1754	1754	0
88	20250306	191300	43391875	1754	1754	1754	1754	0
89	20250306	191200	43391875	1754	1754	1754	1754	0
90	20250306	191100	43391875	1754	1754	1754	1754	0
91	20250306	191000	43391875	1754	1754	1754	1754	0
92	20250306	190900	43391875	1754	1754	1754	1754	1238
93	20250306	190800	43391875	1754	1754	1754	1754	0
94	20250306	190700	43391875	1754	1754	1754	1754	0
95	20250306	190600	43391875	1754	1754	1754	1754	0
96	20250306	190500	43391875	1754	1754	1754	1754	0
97	20250306	190400	43391875	1754	1754	1754	1754	0
98	20250306	190300	43391875	1754	1754	1754	1754	0
99	20250306	190200	43391875	1754	1754	1754	1754	0
100	20250306	190100	43391875	1754	1754	1754	1754	0
101	20250306	190000	43391875	1754	1754	1754	1754	0
102	20250306	185900	43391875	1754	1754	1754	1754	0
103	20250306	185800	43391875	1754	1754	1754	1754	0
104	20250306	185700	43391875	1754	1754	1754	1754	0
105	20250306	185600	43391875	1754	1754	1754	1754	0
106	20250306	185500	43391875	1754	1754	1754	1754	0
107	20250306	185400	43391875	1754	1754	1754	1754	0
108	20250306	185300	43391875	1754	1754	1754	1754	0
109	20250306	185200	43391875	1754	1754	1754	1754	0
110	20250306	185100	43391875	1754	1754	1754	1754	0
111	20250306	185000	43391875	1754	1754	1754	1754	0
112	20250306	184900	43391875	1754	1754	1754	1754	0
113	20250306	184800	43391875	1754	1754	1754	1754	0
114	20250306	184700	43391875	1754	1754	1754	1754	0
115	20250306	184600	43391875	1754	1754	1754	1754	0
116	20250306	184500	43391875	1754	1754	1754	1754	0
117	20250306	184400	43391875	1754	1754	1754	1754	0
118	20250306	184300	43391875	1754	1754	1754	1754	0
119	20250306	184200	43391875	1754	1754	1754	1754	0
120	20250306	184100	43391875	1754	1754	1754	1754	0
121	20250306	184000	43391875	1754	1754	1754	1754	0
122	20250306	183900	43391875	1754	1754	1754	1754	1238
123	20250306	183800	43391875	1754	1754	1754	1754	0
124	20250306	183700	43391875	1754	1754	1754	1754	0
125	20250306	183600	43391875	1754	1754	1754	1754	0
126	20250306	183500	43391875	1754	1754	1754	1754	0
127	20250306	183400	43391875	1754	1754	1754	1754	0
128	20250306	183300	43391875	1754	1754	1754	1754	0
129	20250306	183200	43391875	1754	1754	1754	1754	0
130	20250306	183100	43391875	1754	1754	1754	1754	0
131	20250306	183000	43391875	1754	1754	1754	1754	0
132	20250306	182900	43391875	1754	1754	1754	1754	0
133	20250306	182800	43391875	1754	1754	1754	1754	0
134	20250306	182700	43391875	1754	1754	1754	1754	0
135	20250306	182600	43391875	1754	1754	1754	1754	0
136	20250306	182500	43391875	1754	1754	1754	1754	0
137	20250306	182400	43391875	1754	1754	1754	1754	0
138	20250306	182300	43391875	1754	1754	1754	1754	0
139	20250306	182200	43391875	1754	1754	1754	1754	0
140	20250306	182100	43391875	1754	1754	1754	1754	0
141	20250306	182000	43391875	1754	1754	1754	1754	0
142	20250306	181900	43391875	1754	1754	1754	1754	0
143	20250306	181800	43391875	1754	1754	1754	1754	0
144	20250306	181700	43391875	1754	1754	1754	1754	0
145	20250306	181600	43391875	1754	1754	1754	1754	0
146	20250306	181500	43391875	1754	1754	1754	1754	0
147	20250306	181400	43391875	1754	1754	1754	1754	0
148	20250306	181300	43391875	1754	1754	1754	1754	0
149	20250306	181200	43391875	1754	1754	1754	1754	0
150	20250306	181100	43391875	1754	1754	1754	1754	0
151	20250306	181000	43391875	1754	1754	1754	1754	0
152	20250306	180900	43391875	1754	1754	1754	1754	1238
153	20250306	180800	43391875	1754	1754	1754	1754	0
154	20250306	180700	43391875	1754	1754	1754	1754	0
155	20250306	180600	43391875	1754	1754	1754	1754	0
156	20250306	180500	43391875	1754	1754	1754	1754	0
157	20250306	180400	43391875	1754	1754	1754	1754	0
158	20250306	180300	43391875	1754	1754	1754	1754	0
159	20250306	180200	43391875	1754	1754	1754	1754	0
160	20250306	180100	43391875	1754	1754	1754	1754	0
161	20250306	180000	43391875	1754	1754	1754	1754	0
162	20250306	175900	43391875	1754	1754	1754	1754	0
163	20250306	175800	43391875	1754	1754	1754	1754	0
164	20250306	175700	43391875	1754	1754	1754	1754	0
165	20250306	175600	43391875	1754	1754	1754	1754	0
166	20250306	175500	43391875	1754	1754	1754	1754	0
167	20250306	175400	43391875	1754	1754	1754	1754	0
168	20250306	175300	43391875	1754	1754	1754	1754	0
169	20250306	175200	43391875	1754	1754	1754	1754	0
170	20250306	175100	43391875	1754	1754	1754	1754	0
171	20250306	175000	43391875	1754	1754	1754	1754	0
172	20250306	174900	43391875	1754	1754	1754	1754	0
173	20250306	174800	43391875	1754	1754	1754	1754	0
174	20250306	174700	43391875	1754	1754	1754	1754	0
175	20250306	174600	43391875	1754	1754	1754	1754	0
176	20250306	174500	43391875	1754	1754	1754	1754	0
177	20250306	174400	43391875	1754	1754	1754	1754	0
178	20250306	174300	43391875	1754	1754	1754	1754	0
179	20250306	174200	43391875	1754	1754	1754	1754	0
180	20250306	174100	43391875	1754	1754	1754	1754	0
181	20250306	174000	43391875	1754	1754	1754	1754	0
182	20250306	173900	43391875	1754	1754	1754	1754	1238
183	20250306	173800	43391875	1754	1754	1754	1754	0
184	20250306	173700	43391875	1754	1754	1754	1754	0
185	20250306	173600	43391875	1754	1754	1754	1754	0
186	20250306	173500	43391875	1754	1754	1754	1754	0
187	20250306	173400	43391875	1754	1754	1754	1754	0
188	20250306	173300	43391875	1754	1754	1754	1754	0
189	20250306	173200	43391875	1754	1754	1754	1754	0
190	20250306	173100	43391875	1754	1754	1754	1754	0
191	20250306	173000	43391875	1754	1754	1754	1754	0
192	20250306	172900	43391875	1754	1754	1754	1754	0
193	20250306	172800	43391875	1754	1754	1754	1754	0
194	20250306	172700	43391875	1754	1754	1754	1754	0
195	20250306	172600	43391875	1754	1754	1754	1754	0
196	20250306	172500	43391875	1754	1754	1754	1754	0
197	20250306	172400	43391875	1754	1754	1754	1754	0
198	20250306	172300	43391875	1754	1754	1754	1754	0
199	20250306	172200	43391875	1754	1754	1754	1754	0
200	20250306	172100	43391875	1754	1754	1754	1754	0
201	20250306	172000	43391875	1754	1754	1754	1754	0
202	20250306	171900	43391875	1754	1754	1754	1754	0
203	20250306	171800	43391875	1754	1754	1754	1754	0
204	20250306	171700	43391875	1754	1754	1754	1754	0
205	20250306	171600	43391875	1754	1754	1754	1754	0
206	20250306	171500	43391875	1754	1754	1754	1754	0
207	20250306	171400	43391875	1754	1754	1754	1754	0
208	20250306	171300	43391875	1754	1754	1754	1754	0
209	20250306	171200	43391875	1754	1754	1754	1754	0
210	20250306	171100	43391875	1754	1754	1754	1754	0
211	20250306	171000	43391875	1754	1754	1754	1754	0
212	20250306	170900	43391875	1754	1754	1754	1754	1238
213	20250306	170800	43391875	1754	1754	1754	1754	0
214	20250306	170700	43391875	1754	1754	1754	1754	0
215	20250306	170600	43391875	1754	1754	1754	1754	0
216	20250306	170500	43391875	1754	1754	1754	1754	0
217	20250306	170400	43391875	1754	1754	1754	1754	0
218	20250306	170300	43391875	1754	1754	1754	1754	0
219	20250306	170200	43391875	1754	1754	1754	1754	0
220	20250306	170100	43391875	1754	1754	1754	1754	0
221	20250306	170000	43391875	1754	1754	1754	1754	0
222	20250306	165900	43391875	1754	1754	1754	1754	0
223	20250306	165800	43391875	1754	1754	1754	1754	0
224	20250306	165700	43391875	1754	1754	1754	1754	0
225	20250306	165600	43391875	1754	1754	1754	1754	0
226	20250306	165500	43391875	1754	1754	1754	1754	0
227	20250306	165400	43391875	1754	1754	1754	1754	0
228	20250306	165300	43391875	1754	1754	1754	1754	0
229	20250306	165200	43391875	1754	1754	1754	1754	0
230	20250306	165100	43391875	1754	1754	1754	1754	0
231	20250306	165000	43391875	1754	1754	1754	1754	0
232	20250306	164900	43391875	1754	1754	1754	1754	0
233	20250306	164800	43391875	1754	1754	1754	1754	0
234	20250306	164700	43391875	1754	1754	1754	1754	0
235	20250306	164600	43391875	1754	1754	1754	1754	0
236	20250306	164500	43391875	1754	1754	1754	1754	0
237	20250306	164400	43391875	1754	1754	1754	1754	0
238	20250306	164300	43391875	1754	1754	1754	1754	0
239	20250306	164200	43391875	1754	1754	1754	1754	0
240	20250306	164100	43391875	1754	1754	1754	1754	0
241	20250306	164000	43391875	1754	1754	1754	1754	0
242	20250306	163900	43391875	1754	1754	1754	1754	1238
243	20250306	163800	43391875	1754	1754	1754	1754	0
244	20250306	163700	43391875	1754	1754	1754	1754	0
245	20250306	163600	43391875	1754	1754	1754	1754	0
246	20250306	163500	43391875	1754	1754	1754	1754	0
247	20250306	163400	43391875	1754	1754	1754	1754	0
248	20250306	163300	43391875	1754	1754	1754	1754	0
249	20250306	163200	43391875	1754	1754	1754	1754	0
250	20250306	163100	43391875	1754	1754	1754	1754	0
251	20250306	163000	43391875	1754	1754	1754	1754	0
252	20250306	162900	43391875	1754	1754	1754	1754	0
253	20250306	162800	43391875	1754	1754	1754	1754	0
254	20250306	162700	43391875	1754	1754	1754	1754	0
255	20250306	162600	43391875	1754	1754	1754	1754	0
256	20250306	162500	43391875	1754	1754	1754	1754	0
257	20250306	162400	43391875	1754	1754	1754	1754	0
258	20250306	162300	43391875	1754	1754	1754	1754	0
259	20250306	162200	43391875	1754	1754	1754	1754	0
260	20250306	162100	43391875	1754	1754	1754	1754	0
261	20250306	162000	43391875	1754	1754	1754	1754	0
262	20250306	161900	43391875	1754	1754	1754	1754	0
263	20250306	161800	43391875	1754	1754	1754	1754	0
264	20250306	161700	43391875	1754	1754	1754	1754	0
265	20250306	161600	43391875	1754	1754	1754	1754	0
266	20250306	161500	43391875	1754	1754	1754	1754	0
267	20250306	161400	43391875	1754	1754	1754	1754	0
268	20250306	161300	43391875	1754	1754	1754	1754	0
269	20250306	161200	43391875	1754	1754	1754	1754	0
270	20250306	161100	43391875	1754	1754	1754	1754	0
271	20250306	161000	43391875	1754	1754	1754	1754	0
272	20250306	160900	43391875	1754	1754	1754	1754	1238
273	20250306	160800	43391875	1754	1754	1754	1754	0
274	20250306	160700	43391875	1754	1754	1754	1754	0
275	20250306	160600	43391875	1754	1754	1754	1754	0
276	20250306	160500	43391875	1754	1754	1754	1754	0
277	20250306	160400	43391875	1754	1754	1754	1754	0
278	20250306	160300	43391875	1754	1754	1754	1754	0
279	20250306	160200	43391875	1754	1754	1754	1754	0
280	20250306	160100	43391875	1754	1754	1754	1754	0
281	20250306	160000	43391875	1754	1754	1754	1754	0
282	20250306	155900	43391875	1754	1754	1754	1754	0
283	20250306	155800	43391875	1754	1754	1754	1754	0
284	20250306	155700	43391875	1754	1754	1754	1754	0
285	20250306	155600	43391875	1754	1754	1754	1754	0
286	20250306	155500	43391875	1754	1754	1754	1754	0
287	20250306	155400	43391875	1754	1754	1754	1754	0
288	20250306	155300	43391875	1754	1754	1754	1754	0
289	20250306	155200	43391875	1754	1754	1754	1754	0
290	20250306	155100	43391875	1754	1754	1754	1754	0
291	20250306	155000	43391875	1754	1754	1754	1754	0
292	20250306	154900	43391875	1754	1754	1754	1754	0
293	20250306	154800	43391875	1754	1754	1754	1754	0
294	20250306	154700	43391875	1754	1754	1754	1754	0
295	20250306	154600	43391875	1754	1754	1754	1754	0
296	20250306	154500	43391875	1754	1754	1754	1754	0
297	20250306	154400	43391875	1754	1754	1754	1754	0
298	20250306	154300	43391875	1754	1754	1754	1754	0
299	20250306	154200	43391875	1754	1754	1754	1754	0
300	20250306	154100	43391875	1754	1754	1754	1754	0
301	20250306	154000	43391875	1754	1754	1754	1754	0
302	20250306	153900	43391875	1754	1754	1754	1754	1238
303	20250306	153800	43391875	1754	1754	1754	1754	0
304	20250306	153700	43391875	1754	1754	1754	1754	0
305	20250306	153600	43391875	1754	1754	1754	1754	0
306	20250306	153500	43391875	1754	1754	1754	1754	0
307	20250306	153400	43391875	1754	1754	1754	1754	0
308	20250306	153300	43391875	1754	1754	1754	1754	0
309	20250306	153200	43391875	1754	1754	1754	1754	0
310	20250306	153100	43391875	1754	1754	1754	1754	0
311	20250306	153000	43391875	1754	1754	1754	1754	1238
312	20250306	152900	41220423	1755	1755	1755	1755	0
313	20250306	152800	41220423	1755	1755	1755	1755	0
314	20250306	152700	41220423	1755	1755	1755	1755	0
315	20250306	152600	41220423	1755	1755	1755	1755	0
316	20250306	152500	41220423	1755	1755	1755	1755	0
317	20250306	152400	41220423	1755	1755	1755	1755	0
318	20250306	152300	41220423	1755	1755	1755	1755	0
319	20250306	152200	41220423	1755	1755	1755	1755	0
320	20250306	152100	41220423	1755	1755	1755	1755	0
321	20250306	152000	41220423	1755	1755	1755	1755	0
322	20250306	151900	41220423	1755	1755	1755	1755	0
323	20250306	151800	41220423	1755	1755	1755	1755	0
324	20250306	151700	41220423	1755	1755	1755	1755	0
325	20250306	151600	41220423	1755	1755	1755	1755	0
326	20250306	151500	41220423	1755	1755	1755	1755	0
327	20250306	151400	41220423	1755	1755	1755	1755	0
328	20250306	151300	41220423	1755	1755	1755	1755	0
329	20250306	151200	41220423	1755	1753	1755	1753	2
330	20250306	151100	41216915	1753	1753	1753	1753	2
331	20250306	151000	41213409	1756	1756	1756	1756	0
332	20250306	150900	41213409	1756	1756	1756	1756	0
333	20250306	150800	41213409	1756	1756	1756	1756	0
334	20250306	150700	41213409	1756	1756	1756	1756	0
335	20250306	150600	41213409	1756	1756	1756	1756	0
336	20250306	150500	41213409	1756	1756	1756	1756	0
337	20250306	150400	41213409	1756	1756	1756	1756	0
338	20250306	150300	41213409	1756	1756	1756	1756	0
339	20250306	150200	41213409	1756	1756	1756	1756	0
340	20250306	150100	41213409	1756	1756	1756	1756	0
341	20250306	150000	41213409	1756	1756	1756	1756	0
342	20250306	145900	41213409	1756	1756	1756	1756	0
343	20250306	145800	41213409	1756	1756	1756	1756	0
344	20250306	145700	41213409	1756	1756	1756	1756	0
345	20250306	145600	41213409	1756	1752	1756	1752	2
346	20250306	145500	41209901	1756	1753	1756	1753	401
347	20250306	145400	40505982	1753	1752	1753	1752	158
348	20250306	145300	40229165	1752	1752	1752	1752	0
349	20250306	145200	40229165	1752	1752	1752	1752	0
350	20250306	145100	40229165	1752	1752	1752	1752	202
351	20250306	145000	39875261	1752	1752	1752	1752	0
352	20250306	144900	39875261	1752	1752	1752	1752	2
353	20250306	144800	39871757	1750	1750	1750	1750	1
354	20250306	144700	39870007	1752	1752	1752	1752	0
355	20250306	144600	39870007	1752	1752	1752	1752	0
356	20250306	144500	39870007	1752	1752	1752	1752	0
357	20250306	144400	39870007	1752	1752	1752	1752	0
358	20250306	144300	39870007	1752	1752	1752	1752	0
359	20250306	144200	39870007	1752	1752	1752	1752	1
360	20250306	144100	39868255	1749	1752	1752	1749	7
361	20250306	144000	39856009	1750	1750	1750	1750	0
362	20250306	143900	39856009	1750	1750	1750	1750	500
363	20250306	143800	38981009	1752	1752	1752	1752	0
364	20250306	143700	38981009	1752	1752	1752	1752	0
365	20250306	143600	38981009	1752	1752	1752	1752	0
366	20250306	143500	38981009	1752	1752	1752	1752	0
367	20250306	143400	38981009	1752	1752	1752	1752	0
368	20250306	143300	38981009	1752	1741	1752	1741	102
369	20250306	143200	38803416	1752	1752	1752	1752	0
370	20250306	143100	38803416	1752	1752	1752	1752	6
371	20250306	143000	38792904	1740	1741	1741	1740	30
372	20250306	142900	38740703	1752	1752	1752	1752	0
373	20250306	142800	38740703	1752	1752	1752	1752	0
374	20250306	142700	38740703	1752	1752	1752	1752	25
375	20250306	142600	38696903	1752	1752	1752	1752	12
376	20250306	142500	38675879	1752	1752	1752	1752	0
377	20250306	142400	38675879	1752	1752	1752	1752	0
378	20250306	142300	38675879	1752	1752	1752	1752	0
379	20250306	142200	38675879	1752	1752	1752	1752	1
380	20250306	142100	38674127	1740	1742	1742	1740	4715
381	20250306	142000	30469033	1755	1755	1755	1755	1
382	20250306	141900	30467278	1741	1748	1748	1741	1042
383	20250306	141800	28649320	1756	1756	1756	1756	0
384	20250306	141700	28649320	1756	1756	1756	1756	0
385	20250306	141600	28649320	1756	1756	1756	1756	0
386	20250306	141500	28649320	1756	1756	1756	1756	0
387	20250306	141400	28649320	1756	1756	1756	1756	0
388	20250306	141300	28649320	1756	1756	1756	1756	0
389	20250306	141200	28649320	1756	1756	1756	1756	0
390	20250306	141100	28649320	1756	1756	1756	1756	0
391	20250306	141000	28649320	1756	1756	1756	1756	0
392	20250306	140900	28649320	1756	1756	1756	1756	0
393	20250306	140800	28649320	1756	1756	1756	1756	0
394	20250306	140700	28649320	1756	1756	1756	1756	0
395	20250306	140600	28649320	1756	1756	1756	1756	0
396	20250306	140500	28649320	1756	1756	1756	1756	0
397	20250306	140400	28649320	1756	1756	1756	1756	0
398	20250306	140300	28649320	1756	1756	1756	1756	0
399	20250306	140200	28649320	1756	1756	1756	1756	0
400	20250306	140100	28649320	1756	1756	1756	1756	0
401	20250306	140000	28649320	1756	1756	1756	1756	0
402	20250306	135900	28649320	1756	1756	1756	1756	0
403	20250306	135800	28649320	1756	1756	1756	1756	0
404	20250306	135700	28649320	1756	1756	1756	1756	0
405	20250306	135600	28649320	1756	1756	1756	1756	0
406	20250306	135500	28649320	1756	1756	1756	1756	0
407	20250306	135400	28649320	1756	1756	1756	1756	1
408	20250306	135300	28647564	1748	1748	1748	1748	1
409	20250306	135200	28645816	1756	1756	1756	1756	0
410	20250306	135100	28645816	1756	1748	1756	1748	2
411	20250306	135000	28642312	1748	1754	1754	1748	2500
412	20250306	134900	24266857	1756	1756	1756	1756	0
413	20250306	134800	24266857	1756	1756	1756	1756	0
414	20250306	134700	24266857	1756	1756	1756	1756	0
415	20250306	134600	24266857	1756	1756	1756	1756	14
416	20250306	134500	24242273	1756	1756	1756	1756	0
417	20250306	134400	24242273	1756	1756	1756	1756	0
418	20250306	134300	24242273	1756	1756	1756	1756	0
419	20250306	134200	24242273	1756	1756	1756	1754	575
420	20250306	134100	23233369	1756	1756	1756	1756	214
421	20250306	134000	22857585	1757	1757	1757	1757	0
422	20250306	133900	22857585	1757	1757	1757	1757	20
423	20250306	133800	22822445	1757	1757	1757	1757	0
424	20250306	133700	22822445	1757	1757	1757	1757	69
425	20250306	133600	22701212	1759	1759	1759	1759	0
426	20250306	133500	22701212	1759	1759	1759	1759	0
427	20250306	133400	22701212	1759	1759	1759	1759	0
428	20250306	133300	22701212	1759	1759	1759	1759	0
429	20250306	133200	22701212	1759	1759	1759	1759	0
430	20250306	133100	22701212	1759	1759	1759	1759	0
431	20250306	133000	22701212	1759	1759	1759	1759	0
432	20250306	132900	22701212	1759	1759	1759	1759	0
433	20250306	132800	22701212	1759	1759	1759	1759	0
434	20250306	132700	22701212	1759	1759	1759	1759	0
435	20250306	132600	22701212	1759	1759	1759	1759	0
436	20250306	132500	22701212	1759	1759	1759	1759	0
437	20250306	132400	22701212	1759	1759	1759	1759	0
438	20250306	132300	22701212	1759	1759	1759	1759	0
439	20250306	132200	22701212	1759	1759	1759	1759	0
440	20250306	132100	22701212	1759	1759	1759	1759	0
441	20250306	132000	22701212	1759	1759	1759	1759	0
442	20250306	131900	22701212	1759	1759	1759	1759	0
443	20250306	131800	22701212	1759	1759	1759	1759	0
444	20250306	131700	22701212	1759	1759	1759	1759	0
445	20250306	131600	22701212	1759	1759	1759	1759	0
446	20250306	131500	22701212	1759	1759	1759	1759	0
447	20250306	131400	22701212	1759	1759	1759	1759	0
448	20250306	131300	22701212	1759	1759	1759	1759	0
449	20250306	131200	22701212	1759	1759	1759	1759	1
450	20250306	131100	22699453	1756	1756	1756	1756	0
451	20250306	131000	22699453	1756	1756	1756	1756	0
452	20250306	130900	22699453	1756	1756	1756	1756	0
453	20250306	130800	22699453	1756	1756	1756	1756	1
454	20250306	130700	22697697	1759	1757	1759	1757	46
455	20250306	130600	22616873	1757	1757	1757	1757	455
456	20250306	130500	21817438	1759	1759	1759	1759	0
457	20250306	130400	21817438	1759	1759	1759	1759	0
458	20250306	130300	21817438	1759	1759	1759	1759	0
459	20250306	130200	21817438	1759	1759	1759	1759	0
460	20250306	130100	21817438	1759	1759	1759	1759	0
461	20250306	130000	21817438	1759	1759	1759	1759	0
462	20250306	125900	21817438	1759	1759	1759	1759	0
463	20250306	125800	21817438	1759	1759	1759	1759	40
464	20250306	125700	21747078	1758	1758	1758	1758	0
465	20250306	125600	21747078	1758	1758	1758	1758	0
466	20250306	125500	21747078	1758	1758	1758	1758	40
467	20250306	125400	21676758	1758	1758	1758	1758	11
468	20250306	125300	21657420	1760	1760	1760	1760	0
469	20250306	125200	21657420	1760	1760	1760	1760	0
470	20250306	125100	21657420	1760	1760	1760	1760	0
471	20250306	125000	21657420	1760	1760	1760	1760	0
472	20250306	124900	21657420	1760	1760	1760	1760	1
473	20250306	124800	21655660	1759	1759	1759	1759	300
474	20250306	124700	21127960	1760	1760	1760	1760	0
475	20250306	124600	21127960	1760	1760	1760	1760	0
476	20250306	124500	21127960	1760	1760	1760	1760	0
477	20250306	124400	21127960	1760	1760	1760	1760	0
478	20250306	124300	21127960	1760	1760	1760	1760	0
479	20250306	124200	21127960	1760	1760	1760	1760	0
480	20250306	124100	21127960	1760	1760	1760	1760	0
481	20250306	124000	21127960	1760	1760	1760	1760	0
482	20250306	123900	21127960	1760	1760	1760	1760	0
483	20250306	123800	21127960	1760	1760	1760	1760	5
484	20250306	123700	21119160	1760	1760	1760	1760	5
485	20250306	123600	21110360	1760	1760	1760	1760	0
486	20250306	123500	21110360	1760	1759	1760	1759	40
487	20250306	123400	21039999	1759	1759	1759	1759	0
488	20250306	123300	21039999	1759	1759	1759	1759	0
489	20250306	123200	21039999	1759	1759	1759	1759	0
490	20250306	123100	21039999	1759	1759	1759	1759	100
491	20250306	123000	20864099	1759	1759	1759	1759	0
492	20250306	122900	20864099	1759	1759	1759	1759	9
493	20250306	122800	20848268	1759	1758	1759	1758	34
494	20250306	122700	20788495	1759	1759	1759	1759	0
495	20250306	122600	20788495	1759	1759	1759	1759	0
496	20250306	122500	20788495	1759	1759	1759	1759	0
497	20250306	122400	20788495	1759	1759	1759	1759	0
498	20250306	122300	20788495	1759	1759	1759	1759	0
499	20250306	122200	20788495	1759	1759	1759	1759	0
500	20250306	122100	20788495	1759	1759	1759	1759	0
501	20250306	122000	20788495	1759	1759	1759	1759	0
502	20250306	121900	20788495	1759	1759	1759	1759	1
503	20250306	121800	20786736	1759	1759	1759	1759	0
504	20250306	121700	20786736	1759	1759	1759	1759	0
505	20250306	121600	20786736	1759	1759	1759	1759	0
506	20250306	121500	20786736	1759	1759	1759	1759	1
507	20250306	121400	20784977	1757	1757	1757	1757	0
508	20250306	121300	20784977	1757	1757	1757	1757	0
509	20250306	121200	20784977	1757	1757	1757	1757	0
510	20250306	121100	20784977	1757	1757	1757	1757	0
511	20250306	121000	20784977	1757	1757	1757	1757	0
512	20250306	120900	20784977	1757	1757	1757	1757	0
513	20250306	120800	20784977	1757	1757	1757	1757	0
514	20250306	120700	20784977	1757	1757	1757	1757	0
515	20250306	120600	20784977	1757	1757	1757	1757	0
516	20250306	120500	20784977	1757	1757	1757	1757	0
517	20250306	120400	20784977	1757	1757	1757	1757	0
518	20250306	120300	20784977	1757	1759	1759	1757	4
519	20250306	120200	20777946	1757	1757	1757	1757	0
520	20250306	120100	20777946	1757	1757	1757	1757	0
521	20250306	120000	20777946	1757	1757	1757	1757	1
522	20250306	115900	20776189	1759	1759	1759	1759	270
523	20250306	115800	20301259	1759	1759	1759	1759	103
524	20250306	115700	20120082	1757	1757	1757	1757	2
525	20250306	115600	20116568	1759	1759	1759	1759	0
526	20250306	115500	20116568	1759	1758	1759	1758	2
527	20250306	115400	20113051	1758	1758	1758	1758	0
528	20250306	115300	20113051	1758	1758	1758	1758	0
529	20250306	115200	20113051	1758	1758	1758	1758	0
530	20250306	115100	20113051	1758	1758	1758	1758	0
531	20250306	115000	20113051	1758	1758	1758	1758	0
532	20250306	114900	20113051	1758	1758	1758	1758	0
533	20250306	114800	20113051	1758	1758	1758	1758	0
534	20250306	114700	20113051	1758	1758	1758	1758	0
535	20250306	114600	20113051	1758	1758	1758	1758	0
536	20250306	114500	20113051	1758	1758	1758	1758	0
537	20250306	114400	20113051	1758	1758	1758	1758	70
538	20250306	114300	19989991	1758	1758	1758	1758	0
539	20250306	114200	19989991	1758	1758	1758	1758	0
540	20250306	114100	19989991	1758	1758	1758	1758	44
541	20250306	114000	19912639	1758	1758	1758	1758	0
542	20250306	113900	19912639	1758	1758	1758	1758	0
543	20250306	113800	19912639	1758	1758	1758	1758	0
544	20250306	113700	19912639	1758	1758	1758	1758	0
545	20250306	113600	19912639	1758	1758	1758	1758	0
546	20250306	113500	19912639	1758	1758	1758	1758	0
547	20250306	113400	19912639	1758	1758	1758	1758	0
548	20250306	113300	19912639	1758	1758	1758	1758	0
549	20250306	113200	19912639	1758	1758	1758	1758	0
550	20250306	113100	19912639	1758	1758	1758	1758	0
551	20250306	113000	19912639	1758	1758	1758	1758	0
552	20250306	112900	19912639	1758	1758	1758	1758	0
553	20250306	112800	19912639	1758	1758	1758	1758	5
554	20250306	112700	19903849	1758	1758	1758	1758	1
555	20250306	112600	19902091	1757	1757	1757	1757	0
556	20250306	112500	19902091	1757	1757	1757	1757	0
557	20250306	112400	19902091	1757	1757	1757	1757	0
558	20250306	112300	19902091	1757	1757	1757	1757	0
559	20250306	112200	19902091	1757	1757	1757	1757	0
560	20250306	112100	19902091	1757	1757	1757	1757	1
561	20250306	112000	19900334	1758	1758	1758	1758	0
562	20250306	111900	19900334	1758	1758	1758	1758	0
563	20250306	111800	19900334	1758	1758	1758	1758	0
564	20250306	111700	19900334	1758	1758	1758	1758	0
565	20250306	111600	19900334	1758	1758	1758	1758	2
566	20250306	111500	19896818	1757	1757	1757	1757	0
567	20250306	111400	19896818	1757	1757	1757	1757	10
568	20250306	111300	19879248	1758	1757	1758	1757	2
569	20250306	111200	19875733	1758	1758	1758	1758	2
570	20250306	111100	19872217	1759	1759	1759	1759	0
571	20250306	111000	19872217	1759	1759	1759	1759	0
572	20250306	110900	19872217	1759	1759	1759	1759	0
573	20250306	110800	19872217	1759	1759	1759	1759	1
574	20250306	110700	19870458	1758	1758	1758	1758	8
575	20250306	110600	19856394	1759	1759	1759	1759	2
576	20250306	110500	19852876	1759	1754	1759	1754	5
577	20250306	110400	19844101	1755	1756	1759	1755	104
578	20250306	110300	19661557	1757	1757	1757	1757	3
579	20250306	110200	19656286	1759	1759	1759	1759	0
580	20250306	110100	19656286	1759	1759	1759	1759	0
581	20250306	110000	19656286	1759	1759	1759	1759	0
582	20250306	105900	19656286	1759	1759	1759	1759	0
583	20250306	105800	19656286	1759	1759	1759	1759	0
584	20250306	105700	19656286	1759	1759	1759	1759	0
585	20250306	105600	19656286	1759	1759	1759	1759	0
586	20250306	105500	19656286	1759	1759	1759	1759	500
587	20250306	105400	18776786	1759	1759	1759	1759	0
588	20250306	105300	18776786	1759	1759	1759	1759	0
589	20250306	105200	18776786	1759	1759	1759	1759	0
590	20250306	105100	18776786	1759	1759	1759	1759	0
591	20250306	105000	18776786	1759	1759	1759	1759	0
592	20250306	104900	18776786	1759	1759	1759	1759	0
593	20250306	104800	18776786	1759	1759	1759	1759	0
594	20250306	104700	18776786	1759	1759	1759	1759	0
595	20250306	104600	18776786	1759	1759	1759	1759	0
596	20250306	104500	18776786	1759	1759	1759	1759	0
597	20250306	104400	18776786	1759	1759	1759	1759	0
598	20250306	104300	18776786	1759	1759	1759	1759	2
599	20250306	104200	18773268	1759	1759	1759	1759	0
600	20250306	104100	18773268	1759	1759	1759	1759	0
601	20250306	104000	18773268	1759	1759	1759	1759	0
602	20250306	103900	18773268	1759	1759	1759	1759	0
603	20250306	103800	18773268	1759	1757	1759	1757	19
604	20250306	103700	18739883	1759	1759	1759	1759	0
605	20250306	103600	18739883	1759	1759	1759	1759	0
606	20250306	103500	18739883	1759	1758	1759	1758	102
607	20250306	103400	18560516	1756	1758	1758	1756	7
608	20250306	103300	18548218	1759	1759	1759	1759	0
609	20250306	103200	18548218	1759	1759	1759	1759	0
610	20250306	103100	18548218	1759	1759	1759	1759	0
611	20250306	103000	18548218	1759	1759	1759	1759	0
612	20250306	102900	18548218	1759	1759	1759	1759	0
613	20250306	102800	18548218	1759	1759	1759	1759	5
614	20250306	102700	18539423	1759	1759	1759	1759	0
615	20250306	102600	18539423	1759	1759	1759	1759	10
616	20250306	102500	18521833	1760	1760	1760	1760	0
617	20250306	102400	18521833	1760	1760	1760	1760	0
618	20250306	102300	18521833	1760	1760	1760	1760	0
619	20250306	102200	18521833	1760	1760	1760	1760	0
620	20250306	102100	18521833	1760	1758	1760	1754	4716
621	20250306	102000	10242181	1760	1760	1760	1760	0
622	20250306	101900	10242181	1760	1760	1760	1760	0
623	20250306	101800	10242181	1760	1760	1760	1760	0
624	20250306	101700	10242181	1760	1760	1760	1760	0
625	20250306	101600	10242181	1760	1760	1760	1760	0
626	20250306	101500	10242181	1760	1760	1760	1760	0
627	20250306	101400	10242181	1760	1760	1760	1760	0
628	20250306	101300	10242181	1760	1760	1760	1760	0
629	20250306	101200	10242181	1760	1760	1760	1760	6
630	20250306	101100	10231621	1758	1758	1758	1758	0
631	20250306	101000	10231621	1758	1758	1758	1758	0
632	20250306	100900	10231621	1758	1758	1758	1758	0
633	20250306	100800	10231621	1758	1758	1758	1758	631
634	20250306	100700	9122323	1759	1759	1759	1759	0
635	20250306	100600	9122323	1759	1759	1759	1759	60
636	20250306	100500	9016783	1759	1759	1759	1759	11
637	20250306	100400	8997434	1759	1759	1759	1759	0
638	20250306	100300	8997434	1759	1759	1759	1759	1
639	20250306	100200	8995675	1759	1760	1760	1759	5
640	20250306	100100	8986876	1760	1760	1760	1760	1
641	20250306	100000	8985116	1760	1760	1760	1760	2
642	20250306	095900	8981596	1760	1760	1760	1760	0
643	20250306	095800	8981596	1760	1760	1760	1760	0
644	20250306	095700	8981596	1760	1760	1760	1760	0
645	20250306	095600	8981596	1760	1760	1760	1760	0
646	20250306	095500	8981596	1760	1760	1760	1760	0
647	20250306	095400	8981596	1760	1760	1760	1760	2
648	20250306	095300	8978076	1760	1759	1760	1759	4
649	20250306	095200	8971039	1760	1760	1760	1760	0
650	20250306	095100	8971039	1760	1760	1760	1760	0
651	20250306	095000	8971039	1760	1760	1760	1760	0
652	20250306	094900	8971039	1760	1760	1760	1760	0
653	20250306	094800	8971039	1760	1760	1760	1760	0
654	20250306	094700	8971039	1760	1760	1760	1760	1
655	20250306	094600	8969279	1760	1760	1760	1760	1
656	20250306	094500	8967519	1760	1760	1760	1760	2
657	20250306	094400	8963999	1760	1760	1760	1760	11
658	20250306	094300	8944639	1760	1760	1760	1759	35
659	20250306	094200	8883058	1760	1760	1760	1760	0
660	20250306	094100	8883058	1760	1760	1760	1760	0
661	20250306	094000	8883058	1760	1760	1760	1760	3
662	20250306	093900	8877778	1760	1760	1760	1760	2
663	20250306	093800	8874258	1760	1760	1760	1760	0
664	20250306	093700	8874258	1760	1760	1760	1760	315
665	20250306	093600	8319858	1759	1759	1759	1759	2
666	20250306	093500	8316340	1761	1761	1761	1761	0
667	20250306	093400	8316340	1761	1761	1761	1761	0
668	20250306	093300	8316340	1761	1761	1761	1761	0
669	20250306	093200	8316340	1761	1761	1761	1761	0
670	20250306	093100	8316340	1761	1761	1761	1759	24
671	20250306	093000	8274120	1761	1761	1761	1761	195
672	20250306	092900	7930725	1760	1761	1761	1760	2
673	20250306	092800	7927204	1765	1765	1765	1765	0
674	20250306	092700	7927204	1765	1765	1765	1765	0
675	20250306	092600	7927204	1765	1765	1765	1765	0
676	20250306	092500	7927204	1765	1765	1765	1765	0
677	20250306	092400	7927204	1765	1765	1765	1765	0
678	20250306	092300	7927204	1765	1765	1765	1765	0
679	20250306	092200	7927204	1765	1765	1765	1765	0
680	20250306	092100	7927204	1765	1765	1765	1765	1
681	20250306	092000	7925439	1767	1767	1767	1767	0
682	20250306	091900	7925439	1767	1767	1767	1767	0
683	20250306	091800	7925439	1767	1767	1767	1767	0
684	20250306	091700	7925439	1767	1767	1767	1767	0
685	20250306	091600	7925439	1767	1767	1767	1767	0
686	20250306	091500	7925439	1767	1767	1767	1767	0
687	20250306	091400	7925439	1767	1767	1767	1767	0
688	20250306	091300	7925439	1767	1767	1767	1767	0
689	20250306	091200	7925439	1767	1767	1767	1767	0
690	20250306	091100	7925439	1767	1767	1767	1767	0
691	20250306	091000	7925439	1767	1767	1767	1767	0
692	20250306	090900	7925439	1767	1767	1767	1767	0
693	20250306	090800	7925439	1767	1767	1767	1767	1
694	20250306	090700	7923672	1757	1763	1763	1757	1008
695	20250306	090600	6149600	1765	1765	1765	1765	0
696	20250306	090500	6149600	1765	1765	1765	1765	100
697	20250306	090400	5973100	1766	1766	1766	1766	1
698	20250306	090300	5971334	1764	1769	1769	1764	1070
699	20250306	090200	4081620	1770	1770	1770	1770	0
700	20250306	090100	4081620	1770	1770	1770	1770	1000
701	20250306	090000	2311620	1770	1770	1770	1770	1306