KissMeData/033310/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191800	21332961	1789	1789	1789	1789	508
3	20250306	191700	21332961	1789	1789	1789	1789	0
4	20250306	191600	21332961	1789	1789	1789	1789	0
5	20250306	191500	21332961	1789	1789	1789	1789	0
6	20250306	191400	21332961	1789	1789	1789	1789	0
7	20250306	191300	21332961	1789	1789	1789	1789	0
8	20250306	191200	21332961	1789	1789	1789	1789	0
9	20250306	191100	21332961	1789	1789	1789	1789	0
10	20250306	191000	21332961	1789	1789	1789	1789	0
11	20250306	190900	21332961	1789	1789	1789	1789	0
12	20250306	190800	21332961	1789	1789	1789	1789	0
13	20250306	190700	21332961	1789	1789	1789	1789	0
14	20250306	190600	21332961	1789	1789	1789	1789	0
15	20250306	190500	21332961	1789	1789	1789	1789	0
16	20250306	190400	21332961	1789	1789	1789	1789	0
17	20250306	190300	21332961	1789	1789	1789	1789	0
18	20250306	190200	21332961	1789	1789	1789	1789	0
19	20250306	190100	21332961	1789	1789	1789	1789	0
20	20250306	190000	21332961	1789	1789	1789	1789	0
21	20250306	185900	21332961	1789	1789	1789	1789	0
22	20250306	185800	21332961	1789	1789	1789	1789	0
23	20250306	185700	21332961	1789	1789	1789	1789	0
24	20250306	185600	21332961	1789	1789	1789	1789	0
25	20250306	185500	21332961	1789	1789	1789	1789	0
26	20250306	185400	21332961	1789	1789	1789	1789	0
27	20250306	185300	21332961	1789	1789	1789	1789	0
28	20250306	185200	21332961	1789	1789	1789	1789	0
29	20250306	185100	21332961	1789	1789	1789	1789	0
30	20250306	185000	21332961	1789	1789	1789	1789	0
31	20250306	184900	21332961	1789	1789	1789	1789	0
32	20250306	184800	21332961	1789	1789	1789	1789	508
33	20250306	184700	21332961	1789	1789	1789	1789	0
34	20250306	184600	21332961	1789	1789	1789	1789	0
35	20250306	184500	21332961	1789	1789	1789	1789	0
36	20250306	184400	21332961	1789	1789	1789	1789	0
37	20250306	184300	21332961	1789	1789	1789	1789	0
38	20250306	184200	21332961	1789	1789	1789	1789	0
39	20250306	184100	21332961	1789	1789	1789	1789	0
40	20250306	184000	21332961	1789	1789	1789	1789	0
41	20250306	183900	21332961	1789	1789	1789	1789	0
42	20250306	183800	21332961	1789	1789	1789	1789	0
43	20250306	183700	21332961	1789	1789	1789	1789	0
44	20250306	183600	21332961	1789	1789	1789	1789	0
45	20250306	183500	21332961	1789	1789	1789	1789	0
46	20250306	183400	21332961	1789	1789	1789	1789	0
47	20250306	183300	21332961	1789	1789	1789	1789	0
48	20250306	183200	21332961	1789	1789	1789	1789	0
49	20250306	183100	21332961	1789	1789	1789	1789	0
50	20250306	183000	21332961	1789	1789	1789	1789	0
51	20250306	182900	21332961	1789	1789	1789	1789	0
52	20250306	182800	21332961	1789	1789	1789	1789	0
53	20250306	182700	21332961	1789	1789	1789	1789	0
54	20250306	182600	21332961	1789	1789	1789	1789	0
55	20250306	182500	21332961	1789	1789	1789	1789	0
56	20250306	182400	21332961	1789	1789	1789	1789	0
57	20250306	182300	21332961	1789	1789	1789	1789	0
58	20250306	182200	21332961	1789	1789	1789	1789	0
59	20250306	182100	21332961	1789	1789	1789	1789	0
60	20250306	182000	21332961	1789	1789	1789	1789	0
61	20250306	181900	21332961	1789	1789	1789	1789	0
62	20250306	181800	21332961	1789	1789	1789	1789	508
63	20250306	181700	21332961	1789	1789	1789	1789	0
64	20250306	181600	21332961	1789	1789	1789	1789	0
65	20250306	181500	21332961	1789	1789	1789	1789	0
66	20250306	181400	21332961	1789	1789	1789	1789	0
67	20250306	181300	21332961	1789	1789	1789	1789	0
68	20250306	181200	21332961	1789	1789	1789	1789	0
69	20250306	181100	21332961	1789	1789	1789	1789	0
70	20250306	181000	21332961	1789	1789	1789	1789	0
71	20250306	180900	21332961	1789	1789	1789	1789	0
72	20250306	180800	21332961	1789	1789	1789	1789	0
73	20250306	180700	21332961	1789	1789	1789	1789	0
74	20250306	180600	21332961	1789	1789	1789	1789	0
75	20250306	180500	21332961	1789	1789	1789	1789	0
76	20250306	180400	21332961	1789	1789	1789	1789	0
77	20250306	180300	21332961	1789	1789	1789	1789	0
78	20250306	180200	21332961	1789	1789	1789	1789	0
79	20250306	180100	21332961	1789	1789	1789	1789	0
80	20250306	180000	21332961	1789	1789	1789	1789	0
81	20250306	175900	21332961	1789	1789	1789	1789	0
82	20250306	175800	21332961	1789	1789	1789	1789	0
83	20250306	175700	21332961	1789	1789	1789	1789	0
84	20250306	175600	21332961	1789	1789	1789	1789	0
85	20250306	175500	21332961	1789	1789	1789	1789	0
86	20250306	175400	21332961	1789	1789	1789	1789	0
87	20250306	175300	21332961	1789	1789	1789	1789	0
88	20250306	175200	21332961	1789	1789	1789	1789	0
89	20250306	175100	21332961	1789	1789	1789	1789	0
90	20250306	175000	21332961	1789	1789	1789	1789	0
91	20250306	174900	21332961	1789	1789	1789	1789	0
92	20250306	174800	21332961	1789	1789	1789	1789	508
93	20250306	174700	21332961	1789	1789	1789	1789	0
94	20250306	174600	21332961	1789	1789	1789	1789	0
95	20250306	174500	21332961	1789	1789	1789	1789	0
96	20250306	174400	21332961	1789	1789	1789	1789	0
97	20250306	174300	21332961	1789	1789	1789	1789	0
98	20250306	174200	21332961	1789	1789	1789	1789	0
99	20250306	174100	21332961	1789	1789	1789	1789	0
100	20250306	174000	21332961	1789	1789	1789	1789	0
101	20250306	173900	21332961	1789	1789	1789	1789	0
102	20250306	173800	21332961	1789	1789	1789	1789	0
103	20250306	173700	21332961	1789	1789	1789	1789	0
104	20250306	173600	21332961	1789	1789	1789	1789	0
105	20250306	173500	21332961	1789	1789	1789	1789	0
106	20250306	173400	21332961	1789	1789	1789	1789	0
107	20250306	173300	21332961	1789	1789	1789	1789	0
108	20250306	173200	21332961	1789	1789	1789	1789	0
109	20250306	173100	21332961	1789	1789	1789	1789	0
110	20250306	173000	21332961	1789	1789	1789	1789	0
111	20250306	172900	21332961	1789	1789	1789	1789	0
112	20250306	172800	21332961	1789	1789	1789	1789	0
113	20250306	172700	21332961	1789	1789	1789	1789	0
114	20250306	172600	21332961	1789	1789	1789	1789	0
115	20250306	172500	21332961	1789	1789	1789	1789	0
116	20250306	172400	21332961	1789	1789	1789	1789	0
117	20250306	172300	21332961	1789	1789	1789	1789	0
118	20250306	172200	21332961	1789	1789	1789	1789	0
119	20250306	172100	21332961	1789	1789	1789	1789	0
120	20250306	172000	21332961	1789	1789	1789	1789	0
121	20250306	171900	21332961	1789	1789	1789	1789	0
122	20250306	171800	21332961	1789	1789	1789	1789	508
123	20250306	171700	21332961	1789	1789	1789	1789	0
124	20250306	171600	21332961	1789	1789	1789	1789	0
125	20250306	171500	21332961	1789	1789	1789	1789	0
126	20250306	171400	21332961	1789	1789	1789	1789	0
127	20250306	171300	21332961	1789	1789	1789	1789	0
128	20250306	171200	21332961	1789	1789	1789	1789	0
129	20250306	171100	21332961	1789	1789	1789	1789	0
130	20250306	171000	21332961	1789	1789	1789	1789	0
131	20250306	170900	21332961	1789	1789	1789	1789	0
132	20250306	170800	21332961	1789	1789	1789	1789	0
133	20250306	170700	21332961	1789	1789	1789	1789	0
134	20250306	170600	21332961	1789	1789	1789	1789	0
135	20250306	170500	21332961	1789	1789	1789	1789	0
136	20250306	170400	21332961	1789	1789	1789	1789	0
137	20250306	170300	21332961	1789	1789	1789	1789	0
138	20250306	170200	21332961	1789	1789	1789	1789	0
139	20250306	170100	21332961	1789	1789	1789	1789	0
140	20250306	170000	21332961	1789	1789	1789	1789	0
141	20250306	165900	21332961	1789	1789	1789	1789	0
142	20250306	165800	21332961	1789	1789	1789	1789	0
143	20250306	165700	21332961	1789	1789	1789	1789	0
144	20250306	165600	21332961	1789	1789	1789	1789	0
145	20250306	165500	21332961	1789	1789	1789	1789	0
146	20250306	165400	21332961	1789	1789	1789	1789	0
147	20250306	165300	21332961	1789	1789	1789	1789	0
148	20250306	165200	21332961	1789	1789	1789	1789	0
149	20250306	165100	21332961	1789	1789	1789	1789	0
150	20250306	165000	21332961	1789	1789	1789	1789	0
151	20250306	164900	21332961	1789	1789	1789	1789	0
152	20250306	164800	21332961	1789	1789	1789	1789	508
153	20250306	164700	21332961	1789	1789	1789	1789	0
154	20250306	164600	21332961	1789	1789	1789	1789	0
155	20250306	164500	21332961	1789	1789	1789	1789	0
156	20250306	164400	21332961	1789	1789	1789	1789	0
157	20250306	164300	21332961	1789	1789	1789	1789	0
158	20250306	164200	21332961	1789	1789	1789	1789	0
159	20250306	164100	21332961	1789	1789	1789	1789	0
160	20250306	164000	21332961	1789	1789	1789	1789	0
161	20250306	163900	21332961	1789	1789	1789	1789	0
162	20250306	163800	21332961	1789	1789	1789	1789	0
163	20250306	163700	21332961	1789	1789	1789	1789	0
164	20250306	163600	21332961	1789	1789	1789	1789	0
165	20250306	163500	21332961	1789	1789	1789	1789	0
166	20250306	163400	21332961	1789	1789	1789	1789	0
167	20250306	163300	21332961	1789	1789	1789	1789	0
168	20250306	163200	21332961	1789	1789	1789	1789	0
169	20250306	163100	21332961	1789	1789	1789	1789	0
170	20250306	163000	21332961	1789	1789	1789	1789	0
171	20250306	162900	21332961	1789	1789	1789	1789	0
172	20250306	162800	21332961	1789	1789	1789	1789	0
173	20250306	162700	21332961	1789	1789	1789	1789	0
174	20250306	162600	21332961	1789	1789	1789	1789	0
175	20250306	162500	21332961	1789	1789	1789	1789	0
176	20250306	162400	21332961	1789	1789	1789	1789	0
177	20250306	162300	21332961	1789	1789	1789	1789	0
178	20250306	162200	21332961	1789	1789	1789	1789	0
179	20250306	162100	21332961	1789	1789	1789	1789	0
180	20250306	162000	21332961	1789	1789	1789	1789	0
181	20250306	161900	21332961	1789	1789	1789	1789	0
182	20250306	161800	21332961	1789	1789	1789	1789	508
183	20250306	161700	21332961	1789	1789	1789	1789	0
184	20250306	161600	21332961	1789	1789	1789	1789	0
185	20250306	161500	21332961	1789	1789	1789	1789	0
186	20250306	161400	21332961	1789	1789	1789	1789	0
187	20250306	161300	21332961	1789	1789	1789	1789	0
188	20250306	161200	21332961	1789	1789	1789	1789	0
189	20250306	161100	21332961	1789	1789	1789	1789	0
190	20250306	161000	21332961	1789	1789	1789	1789	0
191	20250306	160900	21332961	1789	1789	1789	1789	0
192	20250306	160800	21332961	1789	1789	1789	1789	0
193	20250306	160700	21332961	1789	1789	1789	1789	0
194	20250306	160600	21332961	1789	1789	1789	1789	0
195	20250306	160500	21332961	1789	1789	1789	1789	0
196	20250306	160400	21332961	1789	1789	1789	1789	0
197	20250306	160300	21332961	1789	1789	1789	1789	0
198	20250306	160200	21332961	1789	1789	1789	1789	0
199	20250306	160100	21332961	1789	1789	1789	1789	0
200	20250306	160000	21332961	1789	1789	1789	1789	0
201	20250306	155900	21332961	1789	1789	1789	1789	0
202	20250306	155800	21332961	1789	1789	1789	1789	0
203	20250306	155700	21332961	1789	1789	1789	1789	0
204	20250306	155600	21332961	1789	1789	1789	1789	0
205	20250306	155500	21332961	1789	1789	1789	1789	0
206	20250306	155400	21332961	1789	1789	1789	1789	0
207	20250306	155300	21332961	1789	1789	1789	1789	0
208	20250306	155200	21332961	1789	1789	1789	1789	0
209	20250306	155100	21332961	1789	1789	1789	1789	0
210	20250306	155000	21332961	1789	1789	1789	1789	0
211	20250306	154900	21332961	1789	1789	1789	1789	0
212	20250306	154800	21332961	1789	1789	1789	1789	508
213	20250306	154700	21332961	1789	1789	1789	1789	0
214	20250306	154600	21332961	1789	1789	1789	1789	0
215	20250306	154500	21332961	1789	1789	1789	1789	0
216	20250306	154400	21332961	1789	1789	1789	1789	0
217	20250306	154300	21332961	1789	1789	1789	1789	0
218	20250306	154200	21332961	1789	1789	1789	1789	0
219	20250306	154100	21332961	1789	1789	1789	1789	0
220	20250306	154000	21332961	1789	1789	1789	1789	0
221	20250306	153900	21332961	1789	1789	1789	1789	0
222	20250306	153800	21332961	1789	1789	1789	1789	0
223	20250306	153700	21332961	1789	1789	1789	1789	0
224	20250306	153600	21332961	1789	1789	1789	1789	0
225	20250306	153500	21332961	1789	1789	1789	1789	0
226	20250306	153400	21332961	1789	1789	1789	1789	0
227	20250306	153300	21332961	1789	1789	1789	1789	0
228	20250306	153200	21332961	1789	1789	1789	1789	0
229	20250306	153100	21332961	1789	1789	1789	1789	0
230	20250306	153000	21332961	1789	1789	1789	1789	508
231	20250306	152900	20424149	1782	1782	1782	1782	0
232	20250306	152800	20424149	1782	1782	1782	1782	0
233	20250306	152700	20424149	1782	1782	1782	1782	0
234	20250306	152600	20424149	1782	1782	1782	1782	0
235	20250306	152500	20424149	1782	1782	1782	1782	0
236	20250306	152400	20424149	1782	1782	1782	1782	0
237	20250306	152300	20424149	1782	1782	1782	1782	0
238	20250306	152200	20424149	1782	1782	1782	1782	0
239	20250306	152100	20424149	1782	1782	1782	1782	0
240	20250306	152000	20424149	1782	1782	1782	1782	0
241	20250306	151900	20424149	1782	1773	1782	1773	16
242	20250306	151800	20395655	1782	1781	1782	1773	1051
243	20250306	151700	18523490	1781	1773	1781	1773	6
244	20250306	151600	18512828	1781	1781	1781	1773	12
245	20250306	151500	18491472	1773	1773	1781	1773	3
246	20250306	151400	18486145	1774	1774	1774	1774	1
247	20250306	151300	18484371	1781	1781	1781	1781	1
248	20250306	151200	18482590	1773	1775	1775	1773	553
249	20250306	151100	17501589	1774	1774	1774	1774	3
250	20250306	151000	17496267	1775	1774	1775	1774	4
251	20250306	150900	17489170	1774	1774	1774	1774	3
252	20250306	150800	17483848	1774	1774	1774	1774	1
253	20250306	150700	17482074	1781	1781	1781	1781	0
254	20250306	150600	17482074	1781	1781	1781	1781	0
255	20250306	150500	17482074	1781	1781	1781	1781	0
256	20250306	150400	17482074	1781	1775	1781	1775	2
257	20250306	150300	17478518	1775	1775	1775	1775	1
258	20250306	150200	17476743	1781	1781	1781	1781	1
259	20250306	150100	17474962	1775	1775	1775	1775	1
260	20250306	150000	17473187	1775	1775	1775	1775	2
261	20250306	145900	17469637	1775	1775	1775	1775	37
262	20250306	145800	17403962	1775	1781	1781	1775	2
263	20250306	145700	17400406	1775	1775	1775	1775	2
264	20250306	145600	17396856	1775	1775	1775	1775	1
265	20250306	145500	17395081	1775	1775	1775	1775	0
266	20250306	145400	17395081	1775	1775	1775	1775	5
267	20250306	145300	17386206	1775	1775	1775	1775	0
268	20250306	145200	17386206	1775	1775	1775	1775	1
269	20250306	145100	17384431	1775	1775	1775	1775	0
270	20250306	145000	17384431	1775	1775	1775	1775	1
271	20250306	144900	17382656	1775	1775	1775	1775	1
272	20250306	144800	17380881	1775	1775	1775	1775	1
273	20250306	144700	17379106	1781	1781	1781	1781	1
274	20250306	144600	17377325	1775	1775	1775	1775	5
275	20250306	144500	17368450	1775	1775	1775	1775	0
276	20250306	144400	17368450	1775	1775	1775	1775	0
277	20250306	144300	17368450	1775	1775	1775	1775	0
278	20250306	144200	17368450	1775	1775	1775	1775	0
279	20250306	144100	17368450	1775	1775	1775	1775	0
280	20250306	144000	17368450	1775	1775	1775	1775	0
281	20250306	143900	17368450	1775	1775	1775	1775	0
282	20250306	143800	17368450	1775	1775	1775	1775	1
283	20250306	143700	17366675	1775	1775	1775	1775	1
284	20250306	143600	17364900	1775	1775	1775	1775	1
285	20250306	143500	17363125	1781	1781	1781	1781	0
286	20250306	143400	17363125	1781	1781	1781	1781	0
287	20250306	143300	17363125	1781	1781	1781	1781	0
288	20250306	143200	17363125	1781	1781	1781	1781	0
289	20250306	143100	17363125	1781	1775	1781	1775	3
290	20250306	143000	17357788	1775	1775	1775	1775	5
291	20250306	142900	17348913	1775	1775	1775	1775	0
292	20250306	142800	17348913	1775	1775	1775	1775	0
293	20250306	142700	17348913	1775	1775	1775	1775	0
294	20250306	142600	17348913	1775	1775	1775	1775	0
295	20250306	142500	17348913	1775	1775	1775	1775	0
296	20250306	142400	17348913	1775	1775	1775	1775	4
297	20250306	142300	17341813	1781	1781	1781	1781	0
298	20250306	142200	17341813	1781	1781	1781	1781	0
299	20250306	142100	17341813	1781	1781	1781	1781	1
300	20250306	142000	17340032	1781	1781	1781	1781	0
301	20250306	141900	17340032	1781	1781	1781	1781	0
302	20250306	141800	17340032	1781	1781	1781	1781	0
303	20250306	141700	17340032	1781	1781	1781	1781	0
304	20250306	141600	17340032	1781	1781	1781	1781	1
305	20250306	141500	17338251	1775	1775	1775	1775	0
306	20250306	141400	17338251	1775	1775	1775	1775	1
307	20250306	141300	17336476	1775	1775	1775	1775	0
308	20250306	141200	17336476	1775	1775	1775	1775	1
309	20250306	141100	17334701	1775	1775	1775	1775	0
310	20250306	141000	17334701	1775	1775	1775	1775	6
311	20250306	140900	17324051	1781	1781	1781	1781	0
312	20250306	140800	17324051	1781	1781	1781	1781	0
313	20250306	140700	17324051	1781	1781	1781	1781	0
314	20250306	140600	17324051	1781	1781	1781	1781	1
315	20250306	140500	17322270	1775	1775	1775	1775	11
316	20250306	140400	17302745	1781	1781	1781	1781	0
317	20250306	140300	17302745	1781	1781	1781	1781	0
318	20250306	140200	17302745	1781	1781	1781	1781	0
319	20250306	140100	17302745	1781	1781	1781	1781	2
320	20250306	140000	17299183	1775	1775	1775	1775	0
321	20250306	135900	17299183	1775	1775	1775	1775	0
322	20250306	135800	17299183	1775	1775	1775	1775	0
323	20250306	135700	17299183	1775	1775	1775	1775	71
324	20250306	135600	17173158	1781	1781	1781	1781	0
325	20250306	135500	17173158	1781	1781	1781	1781	0
326	20250306	135400	17173158	1781	1781	1781	1781	0
327	20250306	135300	17173158	1781	1781	1781	1781	0
328	20250306	135200	17173158	1781	1781	1781	1781	0
329	20250306	135100	17173158	1781	1781	1781	1781	0
330	20250306	135000	17173158	1781	1781	1781	1781	0
331	20250306	134900	17173158	1781	1781	1781	1781	0
332	20250306	134800	17173158	1781	1781	1781	1781	0
333	20250306	134700	17173158	1781	1781	1781	1781	0
334	20250306	134600	17173158	1781	1781	1781	1781	0
335	20250306	134500	17173158	1781	1781	1781	1781	1
336	20250306	134400	17171377	1774	1774	1774	1774	0
337	20250306	134300	17171377	1774	1774	1774	1774	0
338	20250306	134200	17171377	1774	1774	1774	1774	0
339	20250306	134100	17171377	1774	1774	1774	1774	0
340	20250306	134000	17171377	1774	1774	1774	1774	0
341	20250306	133900	17171377	1774	1774	1774	1774	0
342	20250306	133800	17171377	1774	1775	1775	1774	49
343	20250306	133700	17084403	1779	1779	1779	1779	1
344	20250306	133600	17082624	1775	1775	1775	1775	0
345	20250306	133500	17082624	1775	1775	1775	1775	0
346	20250306	133400	17082624	1775	1775	1775	1775	0
347	20250306	133300	17082624	1775	1775	1775	1775	0
348	20250306	133200	17082624	1775	1775	1775	1775	0
349	20250306	133100	17082624	1775	1775	1775	1775	0
350	20250306	133000	17082624	1775	1775	1775	1775	0
351	20250306	132900	17082624	1775	1775	1775	1775	0
352	20250306	132800	17082624	1775	1775	1775	1775	0
353	20250306	132700	17082624	1775	1775	1775	1775	0
354	20250306	132600	17082624	1775	1775	1775	1775	0
355	20250306	132500	17082624	1775	1775	1775	1775	0
356	20250306	132400	17082624	1775	1775	1775	1775	0
357	20250306	132300	17082624	1775	1775	1775	1775	0
358	20250306	132200	17082624	1775	1776	1776	1775	12
359	20250306	132100	17061323	1775	1775	1775	1775	0
360	20250306	132000	17061323	1775	1775	1775	1775	0
361	20250306	131900	17061323	1775	1775	1775	1775	0
362	20250306	131800	17061323	1775	1775	1775	1775	0
363	20250306	131700	17061323	1775	1775	1775	1775	0
364	20250306	131600	17061323	1775	1775	1775	1775	54
365	20250306	131500	16965473	1779	1779	1779	1779	0
366	20250306	131400	16965473	1779	1779	1779	1779	0
367	20250306	131300	16965473	1779	1779	1779	1779	0
368	20250306	131200	16965473	1779	1779	1779	1779	0
369	20250306	131100	16965473	1779	1779	1779	1779	0
370	20250306	131000	16965473	1779	1779	1779	1779	0
371	20250306	130900	16965473	1779	1779	1779	1779	0
372	20250306	130800	16965473	1779	1779	1779	1779	0
373	20250306	130700	16965473	1779	1779	1779	1779	0
374	20250306	130600	16965473	1779	1779	1779	1779	0
375	20250306	130500	16965473	1779	1779	1779	1779	0
376	20250306	130400	16965473	1779	1779	1779	1779	0
377	20250306	130300	16965473	1779	1779	1779	1779	0
378	20250306	130200	16965473	1779	1779	1779	1779	0
379	20250306	130100	16965473	1779	1779	1779	1779	0
380	20250306	130000	16965473	1779	1779	1779	1779	0
381	20250306	125900	16965473	1779	1776	1779	1776	59
382	20250306	125800	16860545	1776	1776	1776	1776	11
383	20250306	125700	16841009	1775	1775	1775	1775	0
384	20250306	125600	16841009	1775	1775	1775	1775	0
385	20250306	125500	16841009	1775	1775	1775	1775	0
386	20250306	125400	16841009	1775	1775	1775	1775	0
387	20250306	125300	16841009	1775	1775	1775	1775	0
388	20250306	125200	16841009	1775	1775	1775	1775	0
389	20250306	125100	16841009	1775	1775	1775	1775	0
390	20250306	125000	16841009	1775	1775	1775	1775	0
391	20250306	124900	16841009	1775	1775	1775	1775	0
392	20250306	124800	16841009	1775	1775	1775	1775	0
393	20250306	124700	16841009	1775	1775	1775	1775	0
394	20250306	124600	16841009	1775	1775	1775	1775	0
395	20250306	124500	16841009	1775	1775	1775	1775	0
396	20250306	124400	16841009	1775	1775	1775	1775	0
397	20250306	124300	16841009	1775	1777	1777	1775	1000
398	20250306	124200	15065725	1779	1779	1779	1779	0
399	20250306	124100	15065725	1779	1779	1779	1779	0
400	20250306	124000	15065725	1779	1779	1779	1779	0
401	20250306	123900	15065725	1779	1779	1779	1779	38
402	20250306	123800	14998123	1780	1780	1780	1780	0
403	20250306	123700	14998123	1780	1780	1780	1780	0
404	20250306	123600	14998123	1780	1780	1780	1780	1
405	20250306	123500	14996343	1781	1781	1781	1781	0
406	20250306	123400	14996343	1781	1781	1781	1781	0
407	20250306	123300	14996343	1781	1781	1781	1781	0
408	20250306	123200	14996343	1781	1781	1781	1781	0
409	20250306	123100	14996343	1781	1781	1781	1781	0
410	20250306	123000	14996343	1781	1781	1781	1781	0
411	20250306	122900	14996343	1781	1781	1781	1781	0
412	20250306	122800	14996343	1781	1781	1781	1781	1
413	20250306	122700	14994562	1782	1782	1782	1782	0
414	20250306	122600	14994562	1782	1782	1782	1782	52
415	20250306	122500	14901898	1782	1782	1782	1782	0
416	20250306	122400	14901898	1782	1782	1782	1782	0
417	20250306	122300	14901898	1782	1782	1782	1782	0
418	20250306	122200	14901898	1782	1782	1782	1782	0
419	20250306	122100	14901898	1782	1782	1782	1782	0
420	20250306	122000	14901898	1782	1782	1782	1782	0
421	20250306	121900	14901898	1782	1782	1782	1782	0
422	20250306	121800	14901898	1782	1782	1782	1782	0
423	20250306	121700	14901898	1782	1782	1782	1782	0
424	20250306	121600	14901898	1782	1782	1782	1782	0
425	20250306	121500	14901898	1782	1782	1782	1782	0
426	20250306	121400	14901898	1782	1782	1782	1782	149
427	20250306	121300	14636380	1782	1782	1782	1782	0
428	20250306	121200	14636380	1782	1782	1782	1782	0
429	20250306	121100	14636380	1782	1782	1782	1782	0
430	20250306	121000	14636380	1782	1782	1782	1782	0
431	20250306	120900	14636380	1782	1782	1782	1782	0
432	20250306	120800	14636380	1782	1782	1782	1782	0
433	20250306	120700	14636380	1782	1782	1782	1782	0
434	20250306	120600	14636380	1782	1782	1782	1782	1
435	20250306	120500	14634598	1781	1781	1781	1781	0
436	20250306	120400	14634598	1781	1781	1781	1781	0
437	20250306	120300	14634598	1781	1781	1781	1781	0
438	20250306	120200	14634598	1781	1781	1781	1781	0
439	20250306	120100	14634598	1781	1781	1781	1781	19
440	20250306	120000	14600759	1777	1777	1777	1777	2
441	20250306	115900	14597205	1777	1777	1777	1777	0
442	20250306	115800	14597205	1777	1777	1777	1777	0
443	20250306	115700	14597205	1777	1777	1777	1777	0
444	20250306	115600	14597205	1777	1777	1777	1777	1
445	20250306	115500	14595428	1775	1775	1775	1775	0
446	20250306	115400	14595428	1775	1775	1775	1775	0
447	20250306	115300	14595428	1775	1775	1775	1775	0
448	20250306	115200	14595428	1775	1775	1775	1775	237
449	20250306	115100	14174753	1776	1776	1776	1776	0
450	20250306	115000	14174753	1776	1776	1776	1776	457
451	20250306	114900	13363121	1781	1781	1781	1781	0
452	20250306	114800	13363121	1781	1781	1781	1781	1
453	20250306	114700	13361340	1777	1777	1777	1777	0
454	20250306	114600	13361340	1777	1777	1777	1777	0
455	20250306	114500	13361340	1777	1777	1777	1777	4
456	20250306	114400	13354232	1781	1781	1781	1781	0
457	20250306	114300	13354232	1781	1781	1781	1781	0
458	20250306	114200	13354232	1781	1781	1781	1781	0
459	20250306	114100	13354232	1781	1781	1781	1781	0
460	20250306	114000	13354232	1781	1781	1781	1781	0
461	20250306	113900	13354232	1781	1781	1781	1781	0
462	20250306	113800	13354232	1781	1781	1781	1781	0
463	20250306	113700	13354232	1781	1781	1781	1781	0
464	20250306	113600	13354232	1781	1781	1781	1781	0
465	20250306	113500	13354232	1781	1777	1781	1777	11
466	20250306	113400	13334681	1777	1777	1777	1777	0
467	20250306	113300	13334681	1777	1777	1777	1777	0
468	20250306	113200	13334681	1777	1777	1777	1777	0
469	20250306	113100	13334681	1777	1777	1777	1777	0
470	20250306	113000	13334681	1777	1777	1777	1777	0
471	20250306	112900	13334681	1777	1777	1777	1777	5
472	20250306	112800	13325796	1781	1781	1781	1781	0
473	20250306	112700	13325796	1781	1781	1781	1781	0
474	20250306	112600	13325796	1781	1781	1781	1781	0
475	20250306	112500	13325796	1781	1781	1781	1781	0
476	20250306	112400	13325796	1781	1781	1781	1781	0
477	20250306	112300	13325796	1781	1781	1781	1781	0
478	20250306	112200	13325796	1781	1781	1781	1781	0
479	20250306	112100	13325796	1781	1781	1781	1781	0
480	20250306	112000	13325796	1781	1781	1781	1781	0
481	20250306	111900	13325796	1781	1781	1781	1781	0
482	20250306	111800	13325796	1781	1781	1781	1781	0
483	20250306	111700	13325796	1781	1781	1781	1781	0
484	20250306	111600	13325796	1781	1781	1781	1781	0
485	20250306	111500	13325796	1781	1781	1781	1781	0
486	20250306	111400	13325796	1781	1781	1781	1781	0
487	20250306	111300	13325796	1781	1781	1781	1781	0
488	20250306	111200	13325796	1781	1781	1781	1781	0
489	20250306	111100	13325796	1781	1781	1781	1781	0
490	20250306	111000	13325796	1781	1781	1781	1781	0
491	20250306	110900	13325796	1781	1781	1781	1781	0
492	20250306	110800	13325796	1781	1781	1781	1781	0
493	20250306	110700	13325796	1781	1781	1781	1781	0
494	20250306	110600	13325796	1781	1781	1781	1781	0
495	20250306	110500	13325796	1781	1781	1781	1781	0
496	20250306	110400	13325796	1781	1781	1781	1781	0
497	20250306	110300	13325796	1781	1781	1781	1781	0
498	20250306	110200	13325796	1781	1781	1781	1781	0
499	20250306	110100	13325796	1781	1781	1781	1781	0
500	20250306	110000	13325796	1781	1781	1781	1781	0
501	20250306	105900	13325796	1781	1781	1781	1781	0
502	20250306	105800	13325796	1781	1781	1781	1781	0
503	20250306	105700	13325796	1781	1781	1781	1781	0
504	20250306	105600	13325796	1781	1781	1781	1781	0
505	20250306	105500	13325796	1781	1781	1781	1781	89
506	20250306	105400	13167287	1782	1782	1782	1782	0
507	20250306	105300	13167287	1782	1782	1782	1782	0
508	20250306	105200	13167287	1782	1782	1782	1782	0
509	20250306	105100	13167287	1782	1782	1782	1782	0
510	20250306	105000	13167287	1782	1782	1782	1782	2
511	20250306	104900	13163723	1774	1774	1774	1774	0
512	20250306	104800	13163723	1774	1774	1774	1774	0
513	20250306	104700	13163723	1774	1774	1774	1774	0
514	20250306	104600	13163723	1774	1774	1774	1774	0
515	20250306	104500	13163723	1774	1774	1774	1774	0
516	20250306	104400	13163723	1774	1774	1774	1774	0
517	20250306	104300	13163723	1774	1774	1774	1774	0
518	20250306	104200	13163723	1774	1774	1774	1774	0
519	20250306	104100	13163723	1774	1774	1774	1774	1
520	20250306	104000	13161949	1782	1782	1782	1782	0
521	20250306	103900	13161949	1782	1782	1782	1782	0
522	20250306	103800	13161949	1782	1782	1782	1782	0
523	20250306	103700	13161949	1782	1782	1782	1782	0
524	20250306	103600	13161949	1782	1782	1782	1782	0
525	20250306	103500	13161949	1782	1782	1782	1782	0
526	20250306	103400	13161949	1782	1782	1782	1782	84
527	20250306	103300	13012261	1782	1782	1782	1782	0
528	20250306	103200	13012261	1782	1782	1782	1782	0
529	20250306	103100	13012261	1782	1782	1782	1782	0
530	20250306	103000	13012261	1782	1782	1782	1782	0
531	20250306	102900	13012261	1782	1782	1782	1782	0
532	20250306	102800	13012261	1782	1782	1782	1782	1
533	20250306	102700	13010479	1783	1783	1783	1783	0
534	20250306	102600	13010479	1783	1783	1783	1783	0
535	20250306	102500	13010479	1783	1783	1783	1783	0
536	20250306	102400	13010479	1783	1783	1783	1783	0
537	20250306	102300	13010479	1783	1783	1783	1783	0
538	20250306	102200	13010479	1783	1783	1783	1783	0
539	20250306	102100	13010479	1783	1783	1783	1783	0
540	20250306	102000	13010479	1783	1783	1783	1783	0
541	20250306	101900	13010479	1783	1783	1783	1783	0
542	20250306	101800	13010479	1783	1783	1783	1783	0
543	20250306	101700	13010479	1783	1783	1783	1783	0
544	20250306	101600	13010479	1783	1783	1783	1783	366
545	20250306	101500	12357901	1783	1783	1783	1783	134
546	20250306	101400	12118979	1783	1783	1783	1783	0
547	20250306	101300	12118979	1783	1783	1783	1783	0
548	20250306	101200	12118979	1783	1783	1783	1783	0
549	20250306	101100	12118979	1783	1783	1783	1783	0
550	20250306	101000	12118979	1783	1783	1783	1783	1
551	20250306	100900	12117196	1781	1781	1781	1781	21
552	20250306	100800	12079795	1781	1781	1781	1781	0
553	20250306	100700	12079795	1781	1781	1781	1781	0
554	20250306	100600	12079795	1781	1780	1781	1780	135
555	20250306	100500	11839447	1780	1780	1780	1780	1
556	20250306	100400	11837667	1780	1780	1780	1780	1
557	20250306	100300	11835887	1781	1780	1781	1780	100
558	20250306	100200	11657875	1781	1781	1781	1781	0
559	20250306	100100	11657875	1781	1781	1781	1781	0
560	20250306	100000	11657875	1781	1781	1781	1781	0
561	20250306	095900	11657875	1781	1781	1781	1781	0
562	20250306	095800	11657875	1781	1781	1781	1781	0
563	20250306	095700	11657875	1781	1781	1781	1781	0
564	20250306	095600	11657875	1781	1781	1781	1781	0
565	20250306	095500	11657875	1781	1781	1781	1781	0
566	20250306	095400	11657875	1781	1781	1781	1781	0
567	20250306	095300	11657875	1781	1781	1781	1781	1
568	20250306	095200	11656094	1781	1781	1781	1781	462
569	20250306	095100	10833272	1781	1781	1781	1781	38
570	20250306	095000	10765594	1782	1782	1782	1782	2
571	20250306	094900	10762030	1782	1782	1782	1782	0
572	20250306	094800	10762030	1782	1782	1782	1782	0
573	20250306	094700	10762030	1782	1782	1782	1782	0
574	20250306	094600	10762030	1782	1782	1782	1782	0
575	20250306	094500	10762030	1782	1782	1782	1782	2
576	20250306	094400	10758466	1782	1782	1782	1782	7
577	20250306	094300	10745992	1783	1783	1783	1783	0
578	20250306	094200	10745992	1783	1777	1783	1777	100
579	20250306	094100	10568112	1783	1783	1783	1783	0
580	20250306	094000	10568112	1783	1783	1783	1783	0
581	20250306	093900	10568112	1783	1783	1783	1783	0
582	20250306	093800	10568112	1783	1783	1783	1783	0
583	20250306	093700	10568112	1783	1783	1783	1783	0
584	20250306	093600	10568112	1783	1783	1783	1783	0
585	20250306	093500	10568112	1783	1783	1783	1783	0
586	20250306	093400	10568112	1783	1783	1783	1783	5
587	20250306	093300	10559197	1783	1783	1783	1783	0
588	20250306	093200	10559197	1783	1772	1783	1772	4
589	20250306	093100	10552087	1771	1774	1774	1771	3000
590	20250306	093000	5238249	1776	1776	1776	1776	0
591	20250306	092900	5238249	1776	1776	1776	1776	0
592	20250306	092800	5238249	1776	1776	1776	1776	884
593	20250306	092700	3668265	1774	1774	1774	1774	0
594	20250306	092600	3668265	1774	1774	1774	1774	0
595	20250306	092500	3668265	1774	1774	1774	1774	125
596	20250306	092400	3446515	1774	1774	1774	1774	0
597	20250306	092300	3446515	1774	1774	1774	1774	340
598	20250306	092200	2843355	1774	1774	1774	1774	0
599	20250306	092100	2843355	1774	1774	1774	1774	536
600	20250306	092000	1892491	1774	1774	1774	1774	0
601	20250306	091900	1892491	1774	1774	1774	1774	8
602	20250306	091800	1878299	1774	1774	1774	1774	0
603	20250306	091700	1878299	1774	1774	1774	1774	11
604	20250306	091600	1858785	1773	1773	1773	1773	21
605	20250306	091500	1821552	1776	1776	1776	1776	0
606	20250306	091400	1821552	1776	1776	1776	1776	0
607	20250306	091300	1821552	1776	1777	1777	1776	516
608	20250306	091200	904621	1776	1776	1776	1776	0
609	20250306	091100	904621	1776	1776	1776	1776	0
610	20250306	091000	904621	1776	1776	1776	1776	0
611	20250306	090900	904621	1776	1776	1776	1776	1
612	20250306	090800	902845	1773	1773	1773	1773	37
613	20250306	090700	837244	1782	1782	1782	1782	0
614	20250306	090600	837244	1782	1782	1782	1782	0
615	20250306	090500	837244	1782	1782	1782	1782	0
616	20250306	090400	837244	1782	1782	1782	1782	0
617	20250306	090300	837244	1782	1782	1782	1782	0
618	20250306	090200	837244	1782	1782	1782	1782	0
619	20250306	090100	837244	1782	1782	1782	1782	86
620	20250306	090000	683992	1772	1772	1772	1772	386