KissMeData/017900/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190500	57092798	1823	1823	1823	1823	523
3	20250306	190400	57092798	1823	1823	1823	1823	0
4	20250306	190300	57092798	1823	1823	1823	1823	0
5	20250306	190200	57092798	1823	1823	1823	1823	0
6	20250306	190100	57092798	1823	1823	1823	1823	0
7	20250306	190000	57092798	1823	1823	1823	1823	0
8	20250306	185900	57092798	1823	1823	1823	1823	0
9	20250306	185800	57092798	1823	1823	1823	1823	0
10	20250306	185700	57092798	1823	1823	1823	1823	0
11	20250306	185600	57092798	1823	1823	1823	1823	0
12	20250306	185500	57092798	1823	1823	1823	1823	0
13	20250306	185400	57092798	1823	1823	1823	1823	0
14	20250306	185300	57092798	1823	1823	1823	1823	0
15	20250306	185200	57092798	1823	1823	1823	1823	0
16	20250306	185100	57092798	1823	1823	1823	1823	0
17	20250306	185000	57092798	1823	1823	1823	1823	0
18	20250306	184900	57092798	1823	1823	1823	1823	0
19	20250306	184800	57092798	1823	1823	1823	1823	0
20	20250306	184700	57092798	1823	1823	1823	1823	0
21	20250306	184600	57092798	1823	1823	1823	1823	0
22	20250306	184500	57092798	1823	1823	1823	1823	0
23	20250306	184400	57092798	1823	1823	1823	1823	0
24	20250306	184300	57092798	1823	1823	1823	1823	0
25	20250306	184200	57092798	1823	1823	1823	1823	0
26	20250306	184100	57092798	1823	1823	1823	1823	0
27	20250306	184000	57092798	1823	1823	1823	1823	0
28	20250306	183900	57092798	1823	1823	1823	1823	0
29	20250306	183800	57092798	1823	1823	1823	1823	0
30	20250306	183700	57092798	1823	1823	1823	1823	0
31	20250306	183600	57092798	1823	1823	1823	1823	0
32	20250306	183500	57092798	1823	1823	1823	1823	523
33	20250306	183400	57092798	1823	1823	1823	1823	0
34	20250306	183300	57092798	1823	1823	1823	1823	0
35	20250306	183200	57092798	1823	1823	1823	1823	0
36	20250306	183100	57092798	1823	1823	1823	1823	0
37	20250306	183000	57092798	1823	1823	1823	1823	0
38	20250306	182900	57092798	1823	1823	1823	1823	0
39	20250306	182800	57092798	1823	1823	1823	1823	0
40	20250306	182700	57092798	1823	1823	1823	1823	0
41	20250306	182600	57092798	1823	1823	1823	1823	0
42	20250306	182500	57092798	1823	1823	1823	1823	0
43	20250306	182400	57092798	1823	1823	1823	1823	0
44	20250306	182300	57092798	1823	1823	1823	1823	0
45	20250306	182200	57092798	1823	1823	1823	1823	0
46	20250306	182100	57092798	1823	1823	1823	1823	0
47	20250306	182000	57092798	1823	1823	1823	1823	0
48	20250306	181900	57092798	1823	1823	1823	1823	0
49	20250306	181800	57092798	1823	1823	1823	1823	0
50	20250306	181700	57092798	1823	1823	1823	1823	0
51	20250306	181600	57092798	1823	1823	1823	1823	0
52	20250306	181500	57092798	1823	1823	1823	1823	0
53	20250306	181400	57092798	1823	1823	1823	1823	0
54	20250306	181300	57092798	1823	1823	1823	1823	0
55	20250306	181200	57092798	1823	1823	1823	1823	0
56	20250306	181100	57092798	1823	1823	1823	1823	0
57	20250306	181000	57092798	1823	1823	1823	1823	0
58	20250306	180900	57092798	1823	1823	1823	1823	0
59	20250306	180800	57092798	1823	1823	1823	1823	0
60	20250306	180700	57092798	1823	1823	1823	1823	0
61	20250306	180600	57092798	1823	1823	1823	1823	0
62	20250306	180500	57092798	1823	1823	1823	1823	523
63	20250306	180400	57092798	1823	1823	1823	1823	0
64	20250306	180300	57092798	1823	1823	1823	1823	0
65	20250306	180200	57092798	1823	1823	1823	1823	0
66	20250306	180100	57092798	1823	1823	1823	1823	0
67	20250306	180000	57092798	1823	1823	1823	1823	0
68	20250306	175900	57092798	1823	1823	1823	1823	0
69	20250306	175800	57092798	1823	1823	1823	1823	0
70	20250306	175700	57092798	1823	1823	1823	1823	0
71	20250306	175600	57092798	1823	1823	1823	1823	0
72	20250306	175500	57092798	1823	1823	1823	1823	0
73	20250306	175400	57092798	1823	1823	1823	1823	0
74	20250306	175300	57092798	1823	1823	1823	1823	0
75	20250306	175200	57092798	1823	1823	1823	1823	0
76	20250306	175100	57092798	1823	1823	1823	1823	0
77	20250306	175000	57092798	1823	1823	1823	1823	0
78	20250306	174900	57092798	1823	1823	1823	1823	0
79	20250306	174800	57092798	1823	1823	1823	1823	0
80	20250306	174700	57092798	1823	1823	1823	1823	0
81	20250306	174600	57092798	1823	1823	1823	1823	0
82	20250306	174500	57092798	1823	1823	1823	1823	0
83	20250306	174400	57092798	1823	1823	1823	1823	0
84	20250306	174300	57092798	1823	1823	1823	1823	0
85	20250306	174200	57092798	1823	1823	1823	1823	0
86	20250306	174100	57092798	1823	1823	1823	1823	0
87	20250306	174000	57092798	1823	1823	1823	1823	0
88	20250306	173900	57092798	1823	1823	1823	1823	0
89	20250306	173800	57092798	1823	1823	1823	1823	0
90	20250306	173700	57092798	1823	1823	1823	1823	0
91	20250306	173600	57092798	1823	1823	1823	1823	0
92	20250306	173500	57092798	1823	1823	1823	1823	523
93	20250306	173400	57092798	1823	1823	1823	1823	0
94	20250306	173300	57092798	1823	1823	1823	1823	0
95	20250306	173200	57092798	1823	1823	1823	1823	0
96	20250306	173100	57092798	1823	1823	1823	1823	0
97	20250306	173000	57092798	1823	1823	1823	1823	0
98	20250306	172900	57092798	1823	1823	1823	1823	0
99	20250306	172800	57092798	1823	1823	1823	1823	0
100	20250306	172700	57092798	1823	1823	1823	1823	0
101	20250306	172600	57092798	1823	1823	1823	1823	0
102	20250306	172500	57092798	1823	1823	1823	1823	0
103	20250306	172400	57092798	1823	1823	1823	1823	0
104	20250306	172300	57092798	1823	1823	1823	1823	0
105	20250306	172200	57092798	1823	1823	1823	1823	0
106	20250306	172100	57092798	1823	1823	1823	1823	0
107	20250306	172000	57092798	1823	1823	1823	1823	0
108	20250306	171900	57092798	1823	1823	1823	1823	0
109	20250306	171800	57092798	1823	1823	1823	1823	0
110	20250306	171700	57092798	1823	1823	1823	1823	0
111	20250306	171600	57092798	1823	1823	1823	1823	0
112	20250306	171500	57092798	1823	1823	1823	1823	0
113	20250306	171400	57092798	1823	1823	1823	1823	0
114	20250306	171300	57092798	1823	1823	1823	1823	0
115	20250306	171200	57092798	1823	1823	1823	1823	0
116	20250306	171100	57092798	1823	1823	1823	1823	0
117	20250306	171000	57092798	1823	1823	1823	1823	0
118	20250306	170900	57092798	1823	1823	1823	1823	0
119	20250306	170800	57092798	1823	1823	1823	1823	0
120	20250306	170700	57092798	1823	1823	1823	1823	0
121	20250306	170600	57092798	1823	1823	1823	1823	0
122	20250306	170500	57092798	1823	1823	1823	1823	523
123	20250306	170400	57092798	1823	1823	1823	1823	0
124	20250306	170300	57092798	1823	1823	1823	1823	0
125	20250306	170200	57092798	1823	1823	1823	1823	0
126	20250306	170100	57092798	1823	1823	1823	1823	0
127	20250306	170000	57092798	1823	1823	1823	1823	0
128	20250306	165900	57092798	1823	1823	1823	1823	0
129	20250306	165800	57092798	1823	1823	1823	1823	0
130	20250306	165700	57092798	1823	1823	1823	1823	0
131	20250306	165600	57092798	1823	1823	1823	1823	0
132	20250306	165500	57092798	1823	1823	1823	1823	0
133	20250306	165400	57092798	1823	1823	1823	1823	0
134	20250306	165300	57092798	1823	1823	1823	1823	0
135	20250306	165200	57092798	1823	1823	1823	1823	0
136	20250306	165100	57092798	1823	1823	1823	1823	0
137	20250306	165000	57092798	1823	1823	1823	1823	0
138	20250306	164900	57092798	1823	1823	1823	1823	0
139	20250306	164800	57092798	1823	1823	1823	1823	0
140	20250306	164700	57092798	1823	1823	1823	1823	0
141	20250306	164600	57092798	1823	1823	1823	1823	0
142	20250306	164500	57092798	1823	1823	1823	1823	0
143	20250306	164400	57092798	1823	1823	1823	1823	0
144	20250306	164300	57092798	1823	1823	1823	1823	0
145	20250306	164200	57092798	1823	1823	1823	1823	0
146	20250306	164100	57092798	1823	1823	1823	1823	0
147	20250306	164000	57092798	1823	1823	1823	1823	0
148	20250306	163900	57092798	1823	1823	1823	1823	0
149	20250306	163800	57092798	1823	1823	1823	1823	0
150	20250306	163700	57092798	1823	1823	1823	1823	0
151	20250306	163600	57092798	1823	1823	1823	1823	0
152	20250306	163500	57092798	1823	1823	1823	1823	523
153	20250306	163400	57092798	1823	1823	1823	1823	0
154	20250306	163300	57092798	1823	1823	1823	1823	0
155	20250306	163200	57092798	1823	1823	1823	1823	0
156	20250306	163100	57092798	1823	1823	1823	1823	0
157	20250306	163000	57092798	1823	1823	1823	1823	0
158	20250306	162900	57092798	1823	1823	1823	1823	0
159	20250306	162800	57092798	1823	1823	1823	1823	0
160	20250306	162700	57092798	1823	1823	1823	1823	0
161	20250306	162600	57092798	1823	1823	1823	1823	0
162	20250306	162500	57092798	1823	1823	1823	1823	0
163	20250306	162400	57092798	1823	1823	1823	1823	0
164	20250306	162300	57092798	1823	1823	1823	1823	0
165	20250306	162200	57092798	1823	1823	1823	1823	0
166	20250306	162100	57092798	1823	1823	1823	1823	0
167	20250306	162000	57092798	1823	1823	1823	1823	0
168	20250306	161900	57092798	1823	1823	1823	1823	0
169	20250306	161800	57092798	1823	1823	1823	1823	0
170	20250306	161700	57092798	1823	1823	1823	1823	0
171	20250306	161600	57092798	1823	1823	1823	1823	0
172	20250306	161500	57092798	1823	1823	1823	1823	0
173	20250306	161400	57092798	1823	1823	1823	1823	0
174	20250306	161300	57092798	1823	1823	1823	1823	0
175	20250306	161200	57092798	1823	1823	1823	1823	0
176	20250306	161100	57092798	1823	1823	1823	1823	0
177	20250306	161000	57092798	1823	1823	1823	1823	0
178	20250306	160900	57092798	1823	1823	1823	1823	0
179	20250306	160800	57092798	1823	1823	1823	1823	0
180	20250306	160700	57092798	1823	1823	1823	1823	0
181	20250306	160600	57092798	1823	1823	1823	1823	0
182	20250306	160500	57092798	1823	1823	1823	1823	523
183	20250306	160400	57092798	1823	1823	1823	1823	0
184	20250306	160300	57092798	1823	1823	1823	1823	0
185	20250306	160200	57092798	1823	1823	1823	1823	0
186	20250306	160100	57092798	1823	1823	1823	1823	0
187	20250306	160000	57092798	1823	1823	1823	1823	0
188	20250306	155900	57092798	1823	1823	1823	1823	0
189	20250306	155800	57092798	1823	1823	1823	1823	0
190	20250306	155700	57092798	1823	1823	1823	1823	0
191	20250306	155600	57092798	1823	1823	1823	1823	0
192	20250306	155500	57092798	1823	1823	1823	1823	0
193	20250306	155400	57092798	1823	1823	1823	1823	0
194	20250306	155300	57092798	1823	1823	1823	1823	0
195	20250306	155200	57092798	1823	1823	1823	1823	0
196	20250306	155100	57092798	1823	1823	1823	1823	0
197	20250306	155000	57092798	1823	1823	1823	1823	0
198	20250306	154900	57092798	1823	1823	1823	1823	0
199	20250306	154800	57092798	1823	1823	1823	1823	0
200	20250306	154700	57092798	1823	1823	1823	1823	0
201	20250306	154600	57092798	1823	1823	1823	1823	0
202	20250306	154500	57092798	1823	1823	1823	1823	0
203	20250306	154400	57092798	1823	1823	1823	1823	0
204	20250306	154300	57092798	1823	1823	1823	1823	0
205	20250306	154200	57092798	1823	1823	1823	1823	0
206	20250306	154100	57092798	1823	1823	1823	1823	0
207	20250306	154000	57092798	1823	1823	1823	1823	0
208	20250306	153900	57092798	1823	1823	1823	1823	0
209	20250306	153800	57092798	1823	1823	1823	1823	0
210	20250306	153700	57092798	1823	1823	1823	1823	0
211	20250306	153600	57092798	1823	1823	1823	1823	0
212	20250306	153500	57092798	1823	1823	1823	1823	523
213	20250306	153400	57092798	1823	1823	1823	1823	0
214	20250306	153300	57092798	1823	1823	1823	1823	0
215	20250306	153200	57092798	1823	1823	1823	1823	0
216	20250306	153100	57092798	1823	1823	1823	1823	0
217	20250306	153000	57092798	1823	1823	1823	1823	523
218	20250306	152900	56139369	1829	1829	1829	1829	0
219	20250306	152800	56139369	1829	1829	1829	1829	0
220	20250306	152700	56139369	1829	1829	1829	1829	0
221	20250306	152600	56139369	1829	1829	1829	1829	0
222	20250306	152500	56139369	1829	1829	1829	1829	0
223	20250306	152400	56139369	1829	1829	1829	1829	0
224	20250306	152300	56139369	1829	1829	1829	1829	0
225	20250306	152200	56139369	1829	1829	1829	1829	0
226	20250306	152100	56139369	1829	1829	1829	1829	0
227	20250306	152000	56139369	1829	1829	1829	1829	0
228	20250306	151900	56139369	1829	1825	1829	1825	33
229	20250306	151800	56079080	1827	1827	1827	1827	1
230	20250306	151700	56077253	1823	1823	1823	1823	0
231	20250306	151600	56077253	1823	1823	1823	1823	0
232	20250306	151500	56077253	1823	1823	1823	1823	0
233	20250306	151400	56077253	1823	1828	1828	1823	252
234	20250306	151300	55616607	1823	1823	1823	1823	0
235	20250306	151200	55616607	1823	1823	1823	1823	0
236	20250306	151100	55616607	1823	1823	1823	1823	0
237	20250306	151000	55616607	1823	1823	1823	1823	1
238	20250306	150900	55614784	1825	1825	1825	1825	0
239	20250306	150800	55614784	1825	1825	1825	1825	0
240	20250306	150700	55614784	1825	1826	1826	1825	463
241	20250306	150600	54769765	1826	1826	1826	1826	0
242	20250306	150500	54769765	1826	1830	1830	1826	82
243	20250306	150400	54619709	1826	1826	1826	1826	0
244	20250306	150300	54619709	1826	1826	1826	1826	0
245	20250306	150200	54619709	1826	1826	1826	1826	0
246	20250306	150100	54619709	1826	1826	1826	1826	0
247	20250306	150000	54619709	1826	1826	1826	1826	2
248	20250306	145900	54616057	1826	1826	1826	1826	1
249	20250306	145800	54614231	1825	1825	1825	1825	0
250	20250306	145700	54614231	1825	1825	1825	1825	0
251	20250306	145600	54614231	1825	1825	1825	1825	0
252	20250306	145500	54614231	1825	1825	1825	1825	0
253	20250306	145400	54614231	1825	1825	1825	1825	0
254	20250306	145300	54614231	1825	1825	1825	1825	0
255	20250306	145200	54614231	1825	1825	1825	1825	0
256	20250306	145100	54614231	1825	1825	1825	1825	0
257	20250306	145000	54614231	1825	1825	1825	1825	0
258	20250306	144900	54614231	1825	1825	1825	1825	0
259	20250306	144800	54614231	1825	1825	1825	1825	0
260	20250306	144700	54614231	1825	1825	1825	1825	0
261	20250306	144600	54614231	1825	1825	1825	1825	0
262	20250306	144500	54614231	1825	1825	1825	1825	0
263	20250306	144400	54614231	1825	1825	1825	1825	0
264	20250306	144300	54614231	1825	1825	1825	1825	51
265	20250306	144200	54521156	1825	1825	1825	1825	0
266	20250306	144100	54521156	1825	1825	1825	1825	0
267	20250306	144000	54521156	1825	1825	1825	1825	0
268	20250306	143900	54521156	1825	1825	1825	1825	0
269	20250306	143800	54521156	1825	1825	1825	1825	0
270	20250306	143700	54521156	1825	1825	1825	1825	0
271	20250306	143600	54521156	1825	1825	1825	1825	0
272	20250306	143500	54521156	1825	1825	1825	1825	0
273	20250306	143400	54521156	1825	1825	1825	1825	0
274	20250306	143300	54521156	1825	1825	1825	1825	0
275	20250306	143200	54521156	1825	1825	1825	1825	0
276	20250306	143100	54521156	1825	1825	1825	1825	0
277	20250306	143000	54521156	1825	1825	1825	1825	0
278	20250306	142900	54521156	1825	1825	1825	1825	0
279	20250306	142800	54521156	1825	1825	1825	1825	0
280	20250306	142700	54521156	1825	1825	1825	1825	2
281	20250306	142600	54517506	1825	1825	1825	1825	0
282	20250306	142500	54517506	1825	1825	1825	1825	0
283	20250306	142400	54517506	1825	1825	1825	1825	0
284	20250306	142300	54517506	1825	1825	1825	1825	0
285	20250306	142200	54517506	1825	1825	1825	1825	0
286	20250306	142100	54517506	1825	1825	1825	1825	0
287	20250306	142000	54517506	1825	1825	1825	1825	0
288	20250306	141900	54517506	1825	1825	1825	1825	0
289	20250306	141800	54517506	1825	1825	1825	1825	0
290	20250306	141700	54517506	1825	1825	1825	1825	0
291	20250306	141600	54517506	1825	1825	1825	1825	0
292	20250306	141500	54517506	1825	1825	1825	1825	0
293	20250306	141400	54517506	1825	1825	1825	1825	0
294	20250306	141300	54517506	1825	1825	1825	1825	0
295	20250306	141200	54517506	1825	1825	1825	1825	0
296	20250306	141100	54517506	1825	1825	1825	1825	0
297	20250306	141000	54517506	1825	1825	1825	1825	0
298	20250306	140900	54517506	1825	1825	1825	1825	0
299	20250306	140800	54517506	1825	1825	1825	1825	0
300	20250306	140700	54517506	1825	1825	1825	1825	0
301	20250306	140600	54517506	1825	1825	1825	1825	41
302	20250306	140500	54442681	1830	1830	1830	1830	0
303	20250306	140400	54442681	1830	1830	1830	1830	0
304	20250306	140300	54442681	1830	1830	1830	1830	0
305	20250306	140200	54442681	1830	1830	1830	1830	200
306	20250306	140100	54076681	1831	1831	1831	1831	0
307	20250306	140000	54076681	1831	1831	1831	1831	1000
308	20250306	135900	52245681	1831	1831	1831	1831	0
309	20250306	135800	52245681	1831	1831	1831	1831	0
310	20250306	135700	52245681	1831	1831	1831	1831	0
311	20250306	135600	52245681	1831	1831	1831	1831	0
312	20250306	135500	52245681	1831	1831	1831	1831	0
313	20250306	135400	52245681	1831	1831	1831	1831	0
314	20250306	135300	52245681	1831	1831	1831	1831	0
315	20250306	135200	52245681	1831	1831	1831	1831	0
316	20250306	135100	52245681	1831	1831	1831	1831	0
317	20250306	135000	52245681	1831	1831	1831	1831	0
318	20250306	134900	52245681	1831	1831	1831	1831	0
319	20250306	134800	52245681	1831	1831	1831	1831	0
320	20250306	134700	52245681	1831	1831	1831	1831	0
321	20250306	134600	52245681	1831	1831	1831	1831	0
322	20250306	134500	52245681	1831	1831	1831	1831	0
323	20250306	134400	52245681	1831	1831	1831	1831	0
324	20250306	134300	52245681	1831	1831	1831	1831	0
325	20250306	134200	52245681	1831	1831	1831	1831	0
326	20250306	134100	52245681	1831	1831	1831	1831	0
327	20250306	134000	52245681	1831	1831	1831	1831	0
328	20250306	133900	52245681	1831	1831	1831	1831	0
329	20250306	133800	52245681	1831	1831	1831	1831	0
330	20250306	133700	52245681	1831	1831	1831	1831	1
331	20250306	133600	52243850	1825	1825	1825	1825	114
332	20250306	133500	52035800	1825	1825	1825	1825	107
333	20250306	133400	51840525	1825	1832	1832	1825	3
334	20250306	133300	51835036	1828	1828	1828	1828	1
335	20250306	133200	51833208	1834	1834	1834	1834	0
336	20250306	133100	51833208	1834	1834	1834	1834	0
337	20250306	133000	51833208	1834	1834	1834	1834	0
338	20250306	132900	51833208	1834	1834	1834	1834	0
339	20250306	132800	51833208	1834	1834	1834	1834	0
340	20250306	132700	51833208	1834	1834	1834	1834	0
341	20250306	132600	51833208	1834	1830	1834	1830	552
342	20250306	132500	50823041	1830	1830	1830	1830	0
343	20250306	132400	50823041	1830	1830	1830	1830	0
344	20250306	132300	50823041	1830	1830	1830	1830	0
345	20250306	132200	50823041	1830	1830	1830	1830	0
346	20250306	132100	50823041	1830	1830	1830	1830	0
347	20250306	132000	50823041	1830	1830	1830	1830	0
348	20250306	131900	50823041	1830	1830	1830	1830	0
349	20250306	131800	50823041	1830	1830	1830	1830	0
350	20250306	131700	50823041	1830	1830	1830	1830	0
351	20250306	131600	50823041	1830	1830	1830	1830	0
352	20250306	131500	50823041	1830	1830	1830	1830	0
353	20250306	131400	50823041	1830	1830	1830	1830	0
354	20250306	131300	50823041	1830	1830	1830	1830	0
355	20250306	131200	50823041	1830	1830	1830	1830	0
356	20250306	131100	50823041	1830	1830	1830	1830	0
357	20250306	131000	50823041	1830	1830	1830	1830	0
358	20250306	130900	50823041	1830	1830	1830	1830	10
359	20250306	130800	50804741	1830	1830	1830	1830	0
360	20250306	130700	50804741	1830	1830	1830	1830	0
361	20250306	130600	50804741	1830	1830	1830	1830	0
362	20250306	130500	50804741	1830	1830	1830	1830	3
363	20250306	130400	50799251	1830	1830	1830	1830	0
364	20250306	130300	50799251	1830	1830	1830	1830	1
365	20250306	130200	50797421	1833	1833	1833	1833	0
366	20250306	130100	50797421	1833	1829	1833	1829	1010
367	20250306	130000	48949535	1830	1830	1830	1830	0
368	20250306	125900	48949535	1830	1830	1830	1830	0
369	20250306	125800	48949535	1830	1830	1830	1830	0
370	20250306	125700	48949535	1830	1830	1830	1830	0
371	20250306	125600	48949535	1830	1830	1830	1830	2
372	20250306	125500	48945875	1830	1830	1830	1830	2
373	20250306	125400	48942215	1829	1829	1829	1829	0
374	20250306	125300	48942215	1829	1829	1829	1829	1
375	20250306	125200	48940386	1830	1830	1830	1830	1
376	20250306	125100	48938556	1827	1827	1827	1827	1
377	20250306	125000	48936729	1830	1830	1830	1830	0
378	20250306	124900	48936729	1830	1830	1830	1830	0
379	20250306	124800	48936729	1830	1830	1830	1830	0
380	20250306	124700	48936729	1830	1830	1830	1830	0
381	20250306	124600	48936729	1830	1830	1830	1830	0
382	20250306	124500	48936729	1830	1830	1830	1830	1
383	20250306	124400	48934899	1832	1832	1832	1832	2
384	20250306	124300	48931235	1829	1828	1829	1828	437
385	20250306	124200	48132218	1829	1829	1829	1829	0
386	20250306	124100	48132218	1829	1829	1829	1829	0
387	20250306	124000	48132218	1829	1829	1829	1829	0
388	20250306	123900	48132218	1829	1826	1829	1820	11001
389	20250306	123800	28092348	1836	1836	1836	1836	0
390	20250306	123700	28092348	1836	1836	1836	1836	0
391	20250306	123600	28092348	1836	1836	1836	1836	0
392	20250306	123500	28092348	1836	1836	1836	1836	0
393	20250306	123400	28092348	1836	1836	1836	1836	0
394	20250306	123300	28092348	1836	1836	1836	1836	0
395	20250306	123200	28092348	1836	1836	1836	1836	0
396	20250306	123100	28092348	1836	1836	1836	1836	0
397	20250306	123000	28092348	1836	1836	1836	1836	0
398	20250306	122900	28092348	1836	1825	1836	1825	4
399	20250306	122800	28085026	1838	1838	1838	1838	0
400	20250306	122700	28085026	1838	1838	1838	1838	0
401	20250306	122600	28085026	1838	1838	1838	1838	0
402	20250306	122500	28085026	1838	1837	1838	1826	15
403	20250306	122400	28057480	1837	1828	1837	1824	3001
404	20250306	122300	22577415	1840	1840	1840	1840	0
405	20250306	122200	22577415	1840	1840	1840	1840	0
406	20250306	122100	22577415	1840	1840	1840	1840	0
407	20250306	122000	22577415	1840	1828	1840	1828	1134
408	20250306	121900	20504440	1828	1828	1828	1828	85
409	20250306	121800	20349060	1828	1828	1828	1828	0
410	20250306	121700	20349060	1828	1828	1828	1828	0
411	20250306	121600	20349060	1828	1828	1828	1828	0
412	20250306	121500	20349060	1828	1828	1828	1828	0
413	20250306	121400	20349060	1828	1828	1828	1828	0
414	20250306	121300	20349060	1828	1828	1828	1828	0
415	20250306	121200	20349060	1828	1828	1828	1828	0
416	20250306	121100	20349060	1828	1828	1828	1828	0
417	20250306	121000	20349060	1828	1828	1828	1828	0
418	20250306	120900	20349060	1828	1828	1828	1828	1
419	20250306	120800	20347232	1838	1838	1838	1838	0
420	20250306	120700	20347232	1838	1838	1838	1838	0
421	20250306	120600	20347232	1838	1838	1838	1838	0
422	20250306	120500	20347232	1838	1838	1838	1838	1
423	20250306	120400	20345394	1829	1829	1829	1829	0
424	20250306	120300	20345394	1829	1829	1829	1829	0
425	20250306	120200	20345394	1829	1829	1829	1829	0
426	20250306	120100	20345394	1829	1829	1829	1829	0
427	20250306	120000	20345394	1829	1829	1829	1829	0
428	20250306	115900	20345394	1829	1829	1829	1829	0
429	20250306	115800	20345394	1829	1829	1829	1829	0
430	20250306	115700	20345394	1829	1829	1829	1829	0
431	20250306	115600	20345394	1829	1829	1829	1829	0
432	20250306	115500	20345394	1829	1829	1829	1829	0
433	20250306	115400	20345394	1829	1829	1829	1829	1
434	20250306	115300	20343565	1839	1838	1839	1838	11
435	20250306	115200	20323342	1827	1827	1827	1827	0
436	20250306	115100	20323342	1827	1827	1827	1827	0
437	20250306	115000	20323342	1827	1827	1827	1827	0
438	20250306	114900	20323342	1827	1827	1827	1827	0
439	20250306	114800	20323342	1827	1827	1827	1827	0
440	20250306	114700	20323342	1827	1827	1827	1827	0
441	20250306	114600	20323342	1827	1827	1827	1827	0
442	20250306	114500	20323342	1827	1827	1827	1827	0
443	20250306	114400	20323342	1827	1827	1827	1827	0
444	20250306	114300	20323342	1827	1827	1827	1827	0
445	20250306	114200	20323342	1827	1827	1827	1827	0
446	20250306	114100	20323342	1827	1836	1836	1827	4
447	20250306	114000	20316007	1826	1826	1826	1826	0
448	20250306	113900	20316007	1826	1826	1826	1826	1
449	20250306	113800	20314181	1837	1837	1837	1837	6
450	20250306	113700	20303159	1826	1837	1837	1826	2
451	20250306	113600	20299496	1826	1826	1826	1826	0
452	20250306	113500	20299496	1826	1826	1826	1826	0
453	20250306	113400	20299496	1826	1826	1826	1826	0
454	20250306	113300	20299496	1826	1826	1826	1826	0
455	20250306	113200	20299496	1826	1826	1826	1826	0
456	20250306	113100	20299496	1826	1826	1826	1826	0
457	20250306	113000	20299496	1826	1826	1826	1826	0
458	20250306	112900	20299496	1826	1836	1836	1826	11
459	20250306	112800	20279310	1825	1825	1825	1825	1
460	20250306	112700	20277485	1830	1830	1830	1830	0
461	20250306	112600	20277485	1830	1830	1830	1830	0
462	20250306	112500	20277485	1830	1830	1830	1830	0
463	20250306	112400	20277485	1830	1830	1830	1830	0
464	20250306	112300	20277485	1830	1830	1830	1830	0
465	20250306	112200	20277485	1830	1830	1830	1830	9
466	20250306	112100	20261015	1830	1830	1830	1830	0
467	20250306	112000	20261015	1830	1830	1830	1830	0
468	20250306	111900	20261015	1830	1830	1830	1830	0
469	20250306	111800	20261015	1830	1830	1830	1830	0
470	20250306	111700	20261015	1830	1835	1836	1830	32
471	20250306	111600	20202300	1835	1835	1835	1835	21
472	20250306	111500	20163765	1835	1835	1835	1835	0
473	20250306	111400	20163765	1835	1835	1835	1835	0
474	20250306	111300	20163765	1835	1835	1835	1835	5
475	20250306	111200	20154590	1830	1830	1830	1830	0
476	20250306	111100	20154590	1830	1830	1830	1830	0
477	20250306	111000	20154590	1830	1830	1830	1830	0
478	20250306	110900	20154590	1830	1830	1830	1830	0
479	20250306	110800	20154590	1830	1830	1830	1830	0
480	20250306	110700	20154590	1830	1830	1830	1830	0
481	20250306	110600	20154590	1830	1830	1830	1830	0
482	20250306	110500	20154590	1830	1830	1830	1830	0
483	20250306	110400	20154590	1830	1836	1836	1830	11
484	20250306	110300	20134400	1830	1830	1830	1830	0
485	20250306	110200	20134400	1830	1830	1830	1830	0
486	20250306	110100	20134400	1830	1830	1830	1830	0
487	20250306	110000	20134400	1830	1830	1830	1830	0
488	20250306	105900	20134400	1830	1830	1830	1830	0
489	20250306	105800	20134400	1830	1830	1830	1830	13
490	20250306	105700	20110610	1830	1830	1830	1830	0
491	20250306	105600	20110610	1830	1830	1830	1830	0
492	20250306	105500	20110610	1830	1830	1830	1830	0
493	20250306	105400	20110610	1830	1830	1830	1830	0
494	20250306	105300	20110610	1830	1830	1830	1830	0
495	20250306	105200	20110610	1830	1836	1836	1830	11
496	20250306	105100	20090420	1830	1830	1830	1830	0
497	20250306	105000	20090420	1830	1835	1835	1830	11
498	20250306	104900	20070240	1835	1835	1835	1835	1
499	20250306	104800	20068405	1825	1825	1825	1825	0
500	20250306	104700	20068405	1825	1825	1825	1825	0
501	20250306	104600	20068405	1825	1825	1825	1825	0
502	20250306	104500	20068405	1825	1825	1825	1825	60
503	20250306	104400	19958905	1825	1825	1825	1825	0
504	20250306	104300	19958905	1825	1825	1825	1825	0
505	20250306	104200	19958905	1825	1825	1825	1825	0
506	20250306	104100	19958905	1825	1825	1825	1825	0
507	20250306	104000	19958905	1825	1830	1830	1825	2
508	20250306	103900	19955250	1825	1825	1825	1825	8
509	20250306	103800	19940650	1825	1825	1825	1825	0
510	20250306	103700	19940650	1825	1825	1825	1825	0
511	20250306	103600	19940650	1825	1825	1825	1825	0
512	20250306	103500	19940650	1825	1825	1825	1825	0
513	20250306	103400	19940650	1825	1825	1825	1825	0
514	20250306	103300	19940650	1825	1825	1825	1825	0
515	20250306	103200	19940650	1825	1825	1825	1825	0
516	20250306	103100	19940650	1825	1826	1826	1825	10
517	20250306	103000	19922392	1826	1826	1826	1826	0
518	20250306	102900	19922392	1826	1826	1826	1826	1
519	20250306	102800	19920566	1836	1836	1836	1836	2
520	20250306	102700	19916894	1823	1823	1823	1823	0
521	20250306	102600	19916894	1823	1823	1823	1823	0
522	20250306	102500	19916894	1823	1823	1823	1823	0
523	20250306	102400	19916894	1823	1823	1823	1823	0
524	20250306	102300	19916894	1823	1823	1823	1823	0
525	20250306	102200	19916894	1823	1826	1826	1823	18
526	20250306	102100	19884045	1823	1828	1828	1823	16
527	20250306	102000	19854816	1841	1839	1841	1839	1000
528	20250306	101900	18015511	1839	1839	1839	1839	0
529	20250306	101800	18015511	1839	1839	1839	1839	3
530	20250306	101700	18009994	1839	1839	1839	1839	1
531	20250306	101600	18008155	1839	1839	1839	1839	0
532	20250306	101500	18008155	1839	1839	1839	1839	10
533	20250306	101400	17989765	1839	1839	1839	1839	5
534	20250306	101300	17980570	1840	1840	1840	1840	0
535	20250306	101200	17980570	1840	1840	1840	1840	0
536	20250306	101100	17980570	1840	1840	1840	1840	0
537	20250306	101000	17980570	1840	1840	1840	1840	0
538	20250306	100900	17980570	1840	1840	1840	1840	0
539	20250306	100800	17980570	1840	1840	1840	1840	20
540	20250306	100700	17943770	1840	1836	1840	1836	35
541	20250306	100600	17879457	1837	1835	1837	1823	304
542	20250306	100500	17325189	1822	1835	1835	1822	400
543	20250306	100400	16596085	1830	1830	1830	1830	120
544	20250306	100300	16376485	1843	1843	1843	1830	18
545	20250306	100200	16343396	1830	1834	1834	1830	301
546	20250306	100100	15791854	1835	1835	1835	1835	1
547	20250306	100000	15790019	1834	1834	1846	1834	6
548	20250306	095900	15778981	1845	1846	1846	1833	256
549	20250306	095800	15306693	1833	1844	1847	1833	1011
550	20250306	095700	13440475	1834	1834	1834	1834	0
551	20250306	095600	13440475	1834	1834	1834	1834	0
552	20250306	095500	13440475	1834	1834	1834	1834	0
553	20250306	095400	13440475	1834	1834	1834	1834	1
554	20250306	095300	13438641	1835	1835	1835	1835	6
555	20250306	095200	13427631	1849	1842	1849	1842	70
556	20250306	095100	13298338	1831	1832	1832	1831	3
557	20250306	095000	13292844	1843	1842	1843	1842	97
558	20250306	094900	13114080	1831	1842	1842	1831	5
559	20250306	094800	13104881	1842	1842	1842	1842	1
560	20250306	094700	13103039	1831	1832	1832	1831	4
561	20250306	094600	13095712	1831	1831	1831	1831	100
562	20250306	094500	12912612	1831	1831	1831	1831	0
563	20250306	094400	12912612	1831	1831	1831	1831	0
564	20250306	094300	12912612	1831	1831	1831	1831	0
565	20250306	094200	12912612	1831	1831	1831	1831	0
566	20250306	094100	12912612	1831	1831	1831	1831	0
567	20250306	094000	12912612	1831	1831	1831	1831	0
568	20250306	093900	12912612	1831	1831	1831	1831	0
569	20250306	093800	12912612	1831	1831	1831	1831	0
570	20250306	093700	12912612	1831	1831	1831	1831	0
571	20250306	093600	12912612	1831	1840	1843	1831	1003
572	20250306	093500	11067107	1831	1831	1831	1831	0
573	20250306	093400	11067107	1831	1831	1831	1831	1
574	20250306	093300	11065276	1841	1832	1841	1831	8
575	20250306	093200	11050603	1832	1834	1834	1832	38
576	20250306	093100	10980947	1834	1834	1834	1834	0
577	20250306	093000	10980947	1834	1834	1834	1834	1
578	20250306	092900	10979113	1834	1840	1841	1834	3001
579	20250306	092800	5455323	1834	1834	1834	1834	0
580	20250306	092700	5455323	1834	1834	1834	1834	0
581	20250306	092600	5455323	1834	1834	1834	1834	0
582	20250306	092500	5455323	1834	1834	1834	1834	1
583	20250306	092400	5453489	1835	1840	1840	1835	26
584	20250306	092300	5405731	1839	1839	1839	1839	0
585	20250306	092200	5405731	1839	1841	1841	1839	21
586	20250306	092100	5367085	1841	1842	1842	1841	3
587	20250306	092000	5361560	1841	1841	1841	1841	0
588	20250306	091900	5361560	1841	1841	1841	1841	1
589	20250306	091800	5359719	1841	1841	1841	1841	0
590	20250306	091700	5359719	1841	1833	1854	1833	1013
591	20250306	091600	3484806	1833	1839	1847	1833	1001
592	20250306	091500	1641184	1827	1827	1827	1827	0
593	20250306	091400	1641184	1827	1827	1827	1827	1
594	20250306	091300	1639357	1838	1828	1838	1824	14
595	20250306	091200	1613742	1828	1843	1850	1828	148
596	20250306	091100	1341629	1842	1833	1842	1833	140
597	20250306	091000	1084312	1822	1822	1822	1822	1
598	20250306	090900	1082490	1821	1821	1821	1821	0
599	20250306	090800	1082490	1821	1833	1833	1821	501
600	20250306	090700	164169	1834	1834	1834	1834	0
601	20250306	090600	164169	1834	1834	1834	1834	1
602	20250306	090500	162335	1834	1834	1834	1834	0
603	20250306	090400	162335	1834	1834	1834	1834	3
604	20250306	090300	156833	1835	1835	1835	1835	0
605	20250306	090200	156833	1835	1835	1835	1835	5
606	20250306	090100	147658	1835	1820	1835	1820	35
607	20250306	090000	83766	1821	1821	1821	1821	46