KissMeData/024070/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191000	14221070	1863	1863	1863	1863	210
3	20250306	190900	14221070	1863	1863	1863	1863	0
4	20250306	190800	14221070	1863	1863	1863	1863	0
5	20250306	190700	14221070	1863	1863	1863	1863	0
6	20250306	190600	14221070	1863	1863	1863	1863	0
7	20250306	190500	14221070	1863	1863	1863	1863	0
8	20250306	190400	14221070	1863	1863	1863	1863	0
9	20250306	190300	14221070	1863	1863	1863	1863	0
10	20250306	190200	14221070	1863	1863	1863	1863	0
11	20250306	190100	14221070	1863	1863	1863	1863	0
12	20250306	190000	14221070	1863	1863	1863	1863	0
13	20250306	185900	14221070	1863	1863	1863	1863	0
14	20250306	185800	14221070	1863	1863	1863	1863	0
15	20250306	185700	14221070	1863	1863	1863	1863	0
16	20250306	185600	14221070	1863	1863	1863	1863	0
17	20250306	185500	14221070	1863	1863	1863	1863	0
18	20250306	185400	14221070	1863	1863	1863	1863	0
19	20250306	185300	14221070	1863	1863	1863	1863	0
20	20250306	185200	14221070	1863	1863	1863	1863	0
21	20250306	185100	14221070	1863	1863	1863	1863	0
22	20250306	185000	14221070	1863	1863	1863	1863	0
23	20250306	184900	14221070	1863	1863	1863	1863	0
24	20250306	184800	14221070	1863	1863	1863	1863	0
25	20250306	184700	14221070	1863	1863	1863	1863	0
26	20250306	184600	14221070	1863	1863	1863	1863	0
27	20250306	184500	14221070	1863	1863	1863	1863	0
28	20250306	184400	14221070	1863	1863	1863	1863	0
29	20250306	184300	14221070	1863	1863	1863	1863	0
30	20250306	184200	14221070	1863	1863	1863	1863	0
31	20250306	184100	14221070	1863	1863	1863	1863	0
32	20250306	184000	14221070	1863	1863	1863	1863	210
33	20250306	183900	14221070	1863	1863	1863	1863	0
34	20250306	183800	14221070	1863	1863	1863	1863	0
35	20250306	183700	14221070	1863	1863	1863	1863	0
36	20250306	183600	14221070	1863	1863	1863	1863	0
37	20250306	183500	14221070	1863	1863	1863	1863	0
38	20250306	183400	14221070	1863	1863	1863	1863	0
39	20250306	183300	14221070	1863	1863	1863	1863	0
40	20250306	183200	14221070	1863	1863	1863	1863	0
41	20250306	183100	14221070	1863	1863	1863	1863	0
42	20250306	183000	14221070	1863	1863	1863	1863	0
43	20250306	182900	14221070	1863	1863	1863	1863	0
44	20250306	182800	14221070	1863	1863	1863	1863	0
45	20250306	182700	14221070	1863	1863	1863	1863	0
46	20250306	182600	14221070	1863	1863	1863	1863	0
47	20250306	182500	14221070	1863	1863	1863	1863	0
48	20250306	182400	14221070	1863	1863	1863	1863	0
49	20250306	182300	14221070	1863	1863	1863	1863	0
50	20250306	182200	14221070	1863	1863	1863	1863	0
51	20250306	182100	14221070	1863	1863	1863	1863	0
52	20250306	182000	14221070	1863	1863	1863	1863	0
53	20250306	181900	14221070	1863	1863	1863	1863	0
54	20250306	181800	14221070	1863	1863	1863	1863	0
55	20250306	181700	14221070	1863	1863	1863	1863	0
56	20250306	181600	14221070	1863	1863	1863	1863	0
57	20250306	181500	14221070	1863	1863	1863	1863	0
58	20250306	181400	14221070	1863	1863	1863	1863	0
59	20250306	181300	14221070	1863	1863	1863	1863	0
60	20250306	181200	14221070	1863	1863	1863	1863	0
61	20250306	181100	14221070	1863	1863	1863	1863	0
62	20250306	181000	14221070	1863	1863	1863	1863	210
63	20250306	180900	14221070	1863	1863	1863	1863	0
64	20250306	180800	14221070	1863	1863	1863	1863	0
65	20250306	180700	14221070	1863	1863	1863	1863	0
66	20250306	180600	14221070	1863	1863	1863	1863	0
67	20250306	180500	14221070	1863	1863	1863	1863	0
68	20250306	180400	14221070	1863	1863	1863	1863	0
69	20250306	180300	14221070	1863	1863	1863	1863	0
70	20250306	180200	14221070	1863	1863	1863	1863	0
71	20250306	180100	14221070	1863	1863	1863	1863	0
72	20250306	180000	14221070	1863	1863	1863	1863	0
73	20250306	175900	14221070	1863	1863	1863	1863	0
74	20250306	175800	14221070	1863	1863	1863	1863	0
75	20250306	175700	14221070	1863	1863	1863	1863	0
76	20250306	175600	14221070	1863	1863	1863	1863	0
77	20250306	175500	14221070	1863	1863	1863	1863	0
78	20250306	175400	14221070	1863	1863	1863	1863	0
79	20250306	175300	14221070	1863	1863	1863	1863	0
80	20250306	175200	14221070	1863	1863	1863	1863	0
81	20250306	175100	14221070	1863	1863	1863	1863	0
82	20250306	175000	14221070	1863	1863	1863	1863	0
83	20250306	174900	14221070	1863	1863	1863	1863	0
84	20250306	174800	14221070	1863	1863	1863	1863	0
85	20250306	174700	14221070	1863	1863	1863	1863	0
86	20250306	174600	14221070	1863	1863	1863	1863	0
87	20250306	174500	14221070	1863	1863	1863	1863	0
88	20250306	174400	14221070	1863	1863	1863	1863	0
89	20250306	174300	14221070	1863	1863	1863	1863	0
90	20250306	174200	14221070	1863	1863	1863	1863	0
91	20250306	174100	14221070	1863	1863	1863	1863	0
92	20250306	174000	14221070	1863	1863	1863	1863	210
93	20250306	173900	14221070	1863	1863	1863	1863	0
94	20250306	173800	14221070	1863	1863	1863	1863	0
95	20250306	173700	14221070	1863	1863	1863	1863	0
96	20250306	173600	14221070	1863	1863	1863	1863	0
97	20250306	173500	14221070	1863	1863	1863	1863	0
98	20250306	173400	14221070	1863	1863	1863	1863	0
99	20250306	173300	14221070	1863	1863	1863	1863	0
100	20250306	173200	14221070	1863	1863	1863	1863	0
101	20250306	173100	14221070	1863	1863	1863	1863	0
102	20250306	173000	14221070	1863	1863	1863	1863	0
103	20250306	172900	14221070	1863	1863	1863	1863	0
104	20250306	172800	14221070	1863	1863	1863	1863	0
105	20250306	172700	14221070	1863	1863	1863	1863	0
106	20250306	172600	14221070	1863	1863	1863	1863	0
107	20250306	172500	14221070	1863	1863	1863	1863	0
108	20250306	172400	14221070	1863	1863	1863	1863	0
109	20250306	172300	14221070	1863	1863	1863	1863	0
110	20250306	172200	14221070	1863	1863	1863	1863	0
111	20250306	172100	14221070	1863	1863	1863	1863	0
112	20250306	172000	14221070	1863	1863	1863	1863	0
113	20250306	171900	14221070	1863	1863	1863	1863	0
114	20250306	171800	14221070	1863	1863	1863	1863	0
115	20250306	171700	14221070	1863	1863	1863	1863	0
116	20250306	171600	14221070	1863	1863	1863	1863	0
117	20250306	171500	14221070	1863	1863	1863	1863	0
118	20250306	171400	14221070	1863	1863	1863	1863	0
119	20250306	171300	14221070	1863	1863	1863	1863	0
120	20250306	171200	14221070	1863	1863	1863	1863	0
121	20250306	171100	14221070	1863	1863	1863	1863	0
122	20250306	171000	14221070	1863	1863	1863	1863	210
123	20250306	170900	14221070	1863	1863	1863	1863	0
124	20250306	170800	14221070	1863	1863	1863	1863	0
125	20250306	170700	14221070	1863	1863	1863	1863	0
126	20250306	170600	14221070	1863	1863	1863	1863	0
127	20250306	170500	14221070	1863	1863	1863	1863	0
128	20250306	170400	14221070	1863	1863	1863	1863	0
129	20250306	170300	14221070	1863	1863	1863	1863	0
130	20250306	170200	14221070	1863	1863	1863	1863	0
131	20250306	170100	14221070	1863	1863	1863	1863	0
132	20250306	170000	14221070	1863	1863	1863	1863	0
133	20250306	165900	14221070	1863	1863	1863	1863	0
134	20250306	165800	14221070	1863	1863	1863	1863	0
135	20250306	165700	14221070	1863	1863	1863	1863	0
136	20250306	165600	14221070	1863	1863	1863	1863	0
137	20250306	165500	14221070	1863	1863	1863	1863	0
138	20250306	165400	14221070	1863	1863	1863	1863	0
139	20250306	165300	14221070	1863	1863	1863	1863	0
140	20250306	165200	14221070	1863	1863	1863	1863	0
141	20250306	165100	14221070	1863	1863	1863	1863	0
142	20250306	165000	14221070	1863	1863	1863	1863	0
143	20250306	164900	14221070	1863	1863	1863	1863	0
144	20250306	164800	14221070	1863	1863	1863	1863	0
145	20250306	164700	14221070	1863	1863	1863	1863	0
146	20250306	164600	14221070	1863	1863	1863	1863	0
147	20250306	164500	14221070	1863	1863	1863	1863	0
148	20250306	164400	14221070	1863	1863	1863	1863	0
149	20250306	164300	14221070	1863	1863	1863	1863	0
150	20250306	164200	14221070	1863	1863	1863	1863	0
151	20250306	164100	14221070	1863	1863	1863	1863	0
152	20250306	164000	14221070	1863	1863	1863	1863	210
153	20250306	163900	14221070	1863	1863	1863	1863	0
154	20250306	163800	14221070	1863	1863	1863	1863	0
155	20250306	163700	14221070	1863	1863	1863	1863	0
156	20250306	163600	14221070	1863	1863	1863	1863	0
157	20250306	163500	14221070	1863	1863	1863	1863	0
158	20250306	163400	14221070	1863	1863	1863	1863	0
159	20250306	163300	14221070	1863	1863	1863	1863	0
160	20250306	163200	14221070	1863	1863	1863	1863	0
161	20250306	163100	14221070	1863	1863	1863	1863	0
162	20250306	163000	14221070	1863	1863	1863	1863	0
163	20250306	162900	14221070	1863	1863	1863	1863	0
164	20250306	162800	14221070	1863	1863	1863	1863	0
165	20250306	162700	14221070	1863	1863	1863	1863	0
166	20250306	162600	14221070	1863	1863	1863	1863	0
167	20250306	162500	14221070	1863	1863	1863	1863	0
168	20250306	162400	14221070	1863	1863	1863	1863	0
169	20250306	162300	14221070	1863	1863	1863	1863	0
170	20250306	162200	14221070	1863	1863	1863	1863	0
171	20250306	162100	14221070	1863	1863	1863	1863	0
172	20250306	162000	14221070	1863	1863	1863	1863	0
173	20250306	161900	14221070	1863	1863	1863	1863	0
174	20250306	161800	14221070	1863	1863	1863	1863	0
175	20250306	161700	14221070	1863	1863	1863	1863	0
176	20250306	161600	14221070	1863	1863	1863	1863	0
177	20250306	161500	14221070	1863	1863	1863	1863	0
178	20250306	161400	14221070	1863	1863	1863	1863	0
179	20250306	161300	14221070	1863	1863	1863	1863	0
180	20250306	161200	14221070	1863	1863	1863	1863	0
181	20250306	161100	14221070	1863	1863	1863	1863	0
182	20250306	161000	14221070	1863	1863	1863	1863	210
183	20250306	160900	14221070	1863	1863	1863	1863	0
184	20250306	160800	14221070	1863	1863	1863	1863	0
185	20250306	160700	14221070	1863	1863	1863	1863	0
186	20250306	160600	14221070	1863	1863	1863	1863	0
187	20250306	160500	14221070	1863	1863	1863	1863	0
188	20250306	160400	14221070	1863	1863	1863	1863	0
189	20250306	160300	14221070	1863	1863	1863	1863	0
190	20250306	160200	14221070	1863	1863	1863	1863	0
191	20250306	160100	14221070	1863	1863	1863	1863	0
192	20250306	160000	14221070	1863	1863	1863	1863	0
193	20250306	155900	14221070	1863	1863	1863	1863	0
194	20250306	155800	14221070	1863	1863	1863	1863	0
195	20250306	155700	14221070	1863	1863	1863	1863	0
196	20250306	155600	14221070	1863	1863	1863	1863	0
197	20250306	155500	14221070	1863	1863	1863	1863	0
198	20250306	155400	14221070	1863	1863	1863	1863	0
199	20250306	155300	14221070	1863	1863	1863	1863	0
200	20250306	155200	14221070	1863	1863	1863	1863	0
201	20250306	155100	14221070	1863	1863	1863	1863	0
202	20250306	155000	14221070	1863	1863	1863	1863	0
203	20250306	154900	14221070	1863	1863	1863	1863	0
204	20250306	154800	14221070	1863	1863	1863	1863	0
205	20250306	154700	14221070	1863	1863	1863	1863	0
206	20250306	154600	14221070	1863	1863	1863	1863	0
207	20250306	154500	14221070	1863	1863	1863	1863	0
208	20250306	154400	14221070	1863	1863	1863	1863	0
209	20250306	154300	14221070	1863	1863	1863	1863	0
210	20250306	154200	14221070	1863	1863	1863	1863	0
211	20250306	154100	14221070	1863	1863	1863	1863	0
212	20250306	154000	14221070	1863	1863	1863	1863	210
213	20250306	153900	14221070	1863	1863	1863	1863	0
214	20250306	153800	14221070	1863	1863	1863	1863	0
215	20250306	153700	14221070	1863	1863	1863	1863	0
216	20250306	153600	14221070	1863	1863	1863	1863	0
217	20250306	153500	14221070	1863	1863	1863	1863	0
218	20250306	153400	14221070	1863	1863	1863	1863	0
219	20250306	153300	14221070	1863	1863	1863	1863	0
220	20250306	153200	14221070	1863	1863	1863	1863	0
221	20250306	153100	14221070	1863	1863	1863	1863	0
222	20250306	153000	14221070	1863	1863	1863	1863	210
223	20250306	152900	13829840	1874	1874	1874	1874	0
224	20250306	152800	13829840	1874	1874	1874	1874	0
225	20250306	152700	13829840	1874	1874	1874	1874	0
226	20250306	152600	13829840	1874	1874	1874	1874	0
227	20250306	152500	13829840	1874	1874	1874	1874	0
228	20250306	152400	13829840	1874	1874	1874	1874	0
229	20250306	152300	13829840	1874	1874	1874	1874	0
230	20250306	152200	13829840	1874	1874	1874	1874	0
231	20250306	152100	13829840	1874	1874	1874	1874	0
232	20250306	152000	13829840	1874	1874	1874	1874	0
233	20250306	151900	13829840	1874	1874	1874	1874	0
234	20250306	151800	13829840	1874	1874	1874	1874	0
235	20250306	151700	13829840	1874	1874	1874	1874	0
236	20250306	151600	13829840	1874	1874	1874	1874	0
237	20250306	151500	13829840	1874	1874	1874	1874	0
238	20250306	151400	13829840	1874	1874	1874	1874	1
239	20250306	151300	13827966	1862	1862	1862	1862	0
240	20250306	151200	13827966	1862	1865	1865	1862	350
241	20250306	151100	13175916	1874	1874	1874	1874	0
242	20250306	151000	13175916	1874	1874	1874	1874	0
243	20250306	150900	13175916	1874	1874	1874	1874	0
244	20250306	150800	13175916	1874	1874	1874	1874	0
245	20250306	150700	13175916	1874	1874	1874	1874	0
246	20250306	150600	13175916	1874	1874	1874	1874	0
247	20250306	150500	13175916	1874	1874	1874	1874	0
248	20250306	150400	13175916	1874	1874	1874	1874	0
249	20250306	150300	13175916	1874	1874	1874	1874	0
250	20250306	150200	13175916	1874	1874	1874	1874	0
251	20250306	150100	13175916	1874	1874	1874	1874	0
252	20250306	150000	13175916	1874	1874	1874	1874	0
253	20250306	145900	13175916	1874	1874	1874	1874	0
254	20250306	145800	13175916	1874	1874	1874	1874	50
255	20250306	145700	13082216	1874	1874	1874	1874	0
256	20250306	145600	13082216	1874	1874	1874	1874	0
257	20250306	145500	13082216	1874	1874	1874	1874	0
258	20250306	145400	13082216	1874	1874	1874	1874	0
259	20250306	145300	13082216	1874	1874	1874	1874	0
260	20250306	145200	13082216	1874	1874	1874	1874	0
261	20250306	145100	13082216	1874	1874	1874	1874	0
262	20250306	145000	13082216	1874	1874	1874	1874	0
263	20250306	144900	13082216	1874	1874	1874	1874	0
264	20250306	144800	13082216	1874	1874	1874	1874	0
265	20250306	144700	13082216	1874	1874	1874	1874	0
266	20250306	144600	13082216	1874	1874	1874	1874	0
267	20250306	144500	13082216	1874	1874	1874	1874	0
268	20250306	144400	13082216	1874	1874	1874	1874	0
269	20250306	144300	13082216	1874	1874	1874	1874	0
270	20250306	144200	13082216	1874	1874	1874	1874	0
271	20250306	144100	13082216	1874	1874	1874	1874	0
272	20250306	144000	13082216	1874	1874	1874	1874	0
273	20250306	143900	13082216	1874	1874	1874	1874	0
274	20250306	143800	13082216	1874	1874	1874	1874	0
275	20250306	143700	13082216	1874	1874	1874	1874	0
276	20250306	143600	13082216	1874	1874	1874	1874	0
277	20250306	143500	13082216	1874	1874	1874	1874	0
278	20250306	143400	13082216	1874	1874	1874	1874	50
279	20250306	143300	12988516	1874	1874	1874	1874	0
280	20250306	143200	12988516	1874	1874	1874	1874	0
281	20250306	143100	12988516	1874	1874	1874	1874	0
282	20250306	143000	12988516	1874	1874	1874	1874	0
283	20250306	142900	12988516	1874	1874	1874	1874	0
284	20250306	142800	12988516	1874	1874	1874	1874	0
285	20250306	142700	12988516	1874	1874	1874	1874	0
286	20250306	142600	12988516	1874	1874	1874	1874	0
287	20250306	142500	12988516	1874	1874	1874	1874	0
288	20250306	142400	12988516	1874	1874	1874	1874	0
289	20250306	142300	12988516	1874	1874	1874	1874	0
290	20250306	142200	12988516	1874	1874	1874	1874	0
291	20250306	142100	12988516	1874	1874	1874	1874	0
292	20250306	142000	12988516	1874	1874	1874	1874	0
293	20250306	141900	12988516	1874	1874	1874	1874	0
294	20250306	141800	12988516	1874	1874	1874	1874	0
295	20250306	141700	12988516	1874	1874	1874	1874	0
296	20250306	141600	12988516	1874	1874	1874	1874	0
297	20250306	141500	12988516	1874	1874	1874	1874	0
298	20250306	141400	12988516	1874	1874	1874	1874	0
299	20250306	141300	12988516	1874	1874	1874	1874	0
300	20250306	141200	12988516	1874	1874	1874	1874	0
301	20250306	141100	12988516	1874	1874	1874	1874	0
302	20250306	141000	12988516	1874	1874	1874	1874	0
303	20250306	140900	12988516	1874	1874	1874	1874	0
304	20250306	140800	12988516	1874	1874	1874	1874	0
305	20250306	140700	12988516	1874	1874	1874	1874	0
306	20250306	140600	12988516	1874	1874	1874	1874	0
307	20250306	140500	12988516	1874	1874	1874	1874	0
308	20250306	140400	12988516	1874	1874	1874	1874	0
309	20250306	140300	12988516	1874	1874	1874	1874	0
310	20250306	140200	12988516	1874	1874	1874	1874	0
311	20250306	140100	12988516	1874	1874	1874	1874	0
312	20250306	140000	12988516	1874	1874	1874	1874	1
313	20250306	135900	12986642	1863	1863	1863	1863	60
314	20250306	135800	12874862	1863	1863	1863	1863	80
315	20250306	135700	12725822	1863	1863	1863	1863	80
316	20250306	135600	12576782	1874	1874	1874	1874	1
317	20250306	135500	12574908	1863	1863	1863	1863	100
318	20250306	135400	12388608	1874	1874	1874	1874	0
319	20250306	135300	12388608	1874	1874	1874	1874	0
320	20250306	135200	12388608	1874	1874	1874	1874	0
321	20250306	135100	12388608	1874	1874	1874	1874	0
322	20250306	135000	12388608	1874	1874	1874	1874	0
323	20250306	134900	12388608	1874	1874	1874	1874	0
324	20250306	134800	12388608	1874	1874	1874	1874	0
325	20250306	134700	12388608	1874	1874	1874	1874	1
326	20250306	134600	12386734	1863	1863	1863	1863	0
327	20250306	134500	12386734	1863	1863	1863	1863	0
328	20250306	134400	12386734	1863	1863	1863	1863	0
329	20250306	134300	12386734	1863	1863	1863	1863	0
330	20250306	134200	12386734	1863	1863	1863	1863	0
331	20250306	134100	12386734	1863	1863	1863	1863	0
332	20250306	134000	12386734	1863	1863	1863	1863	0
333	20250306	133900	12386734	1863	1863	1863	1863	0
334	20250306	133800	12386734	1863	1863	1863	1863	0
335	20250306	133700	12386734	1863	1863	1863	1863	0
336	20250306	133600	12386734	1863	1863	1863	1863	50
337	20250306	133500	12293584	1863	1863	1863	1863	0
338	20250306	133400	12293584	1863	1864	1864	1863	100
339	20250306	133300	12107273	1864	1870	1870	1864	97
340	20250306	133200	11926438	1871	1873	1873	1871	4
341	20250306	133100	11918949	1874	1874	1874	1874	0
342	20250306	133000	11918949	1874	1874	1874	1874	1
343	20250306	132900	11917075	1874	1874	1874	1874	0
344	20250306	132800	11917075	1874	1874	1874	1874	0
345	20250306	132700	11917075	1874	1874	1874	1874	0
346	20250306	132600	11917075	1874	1874	1874	1874	0
347	20250306	132500	11917075	1874	1874	1874	1874	0
348	20250306	132400	11917075	1874	1874	1874	1874	0
349	20250306	132300	11917075	1874	1874	1874	1874	0
350	20250306	132200	11917075	1874	1874	1874	1874	0
351	20250306	132100	11917075	1874	1874	1874	1874	0
352	20250306	132000	11917075	1874	1874	1874	1874	0
353	20250306	131900	11917075	1874	1874	1874	1874	0
354	20250306	131800	11917075	1874	1874	1874	1874	0
355	20250306	131700	11917075	1874	1874	1874	1874	0
356	20250306	131600	11917075	1874	1874	1874	1874	0
357	20250306	131500	11917075	1874	1874	1874	1874	0
358	20250306	131400	11917075	1874	1874	1874	1874	0
359	20250306	131300	11917075	1874	1874	1874	1874	0
360	20250306	131200	11917075	1874	1874	1874	1874	0
361	20250306	131100	11917075	1874	1874	1874	1874	1
362	20250306	131000	11915201	1874	1874	1874	1874	0
363	20250306	130900	11915201	1874	1874	1874	1874	30
364	20250306	130800	11858981	1874	1874	1874	1874	0
365	20250306	130700	11858981	1874	1874	1874	1874	0
366	20250306	130600	11858981	1874	1874	1874	1874	0
367	20250306	130500	11858981	1874	1874	1874	1874	0
368	20250306	130400	11858981	1874	1874	1874	1874	0
369	20250306	130300	11858981	1874	1874	1874	1874	0
370	20250306	130200	11858981	1874	1874	1874	1874	0
371	20250306	130100	11858981	1874	1874	1874	1874	0
372	20250306	130000	11858981	1874	1874	1874	1874	1
373	20250306	125900	11857107	1873	1873	1873	1873	0
374	20250306	125800	11857107	1873	1873	1873	1873	0
375	20250306	125700	11857107	1873	1873	1873	1873	0
376	20250306	125600	11857107	1873	1873	1873	1873	0
377	20250306	125500	11857107	1873	1873	1873	1873	0
378	20250306	125400	11857107	1873	1873	1873	1873	0
379	20250306	125300	11857107	1873	1873	1873	1873	0
380	20250306	125200	11857107	1873	1873	1873	1873	0
381	20250306	125100	11857107	1873	1873	1873	1873	0
382	20250306	125000	11857107	1873	1873	1873	1873	0
383	20250306	124900	11857107	1873	1873	1873	1873	0
384	20250306	124800	11857107	1873	1873	1873	1873	0
385	20250306	124700	11857107	1873	1873	1873	1873	0
386	20250306	124600	11857107	1873	1873	1873	1873	0
387	20250306	124500	11857107	1873	1873	1873	1873	0
388	20250306	124400	11857107	1873	1873	1873	1873	0
389	20250306	124300	11857107	1873	1873	1873	1873	0
390	20250306	124200	11857107	1873	1873	1873	1873	0
391	20250306	124100	11857107	1873	1873	1873	1873	0
392	20250306	124000	11857107	1873	1873	1873	1873	0
393	20250306	123900	11857107	1873	1873	1873	1873	0
394	20250306	123800	11857107	1873	1873	1873	1873	0
395	20250306	123700	11857107	1873	1873	1873	1873	1
396	20250306	123600	11855234	1874	1874	1874	1874	0
397	20250306	123500	11855234	1874	1874	1874	1874	0
398	20250306	123400	11855234	1874	1874	1874	1874	0
399	20250306	123300	11855234	1874	1874	1874	1874	0
400	20250306	123200	11855234	1874	1874	1874	1874	0
401	20250306	123100	11855234	1874	1874	1874	1874	0
402	20250306	123000	11855234	1874	1874	1874	1874	0
403	20250306	122900	11855234	1874	1874	1874	1874	0
404	20250306	122800	11855234	1874	1874	1874	1874	0
405	20250306	122700	11855234	1874	1874	1874	1874	0
406	20250306	122600	11855234	1874	1874	1874	1874	0
407	20250306	122500	11855234	1874	1874	1874	1874	0
408	20250306	122400	11855234	1874	1874	1874	1874	0
409	20250306	122300	11855234	1874	1874	1874	1874	0
410	20250306	122200	11855234	1874	1874	1874	1874	0
411	20250306	122100	11855234	1874	1874	1874	1874	0
412	20250306	122000	11855234	1874	1874	1874	1874	0
413	20250306	121900	11855234	1874	1874	1874	1874	0
414	20250306	121800	11855234	1874	1874	1874	1874	0
415	20250306	121700	11855234	1874	1874	1874	1874	0
416	20250306	121600	11855234	1874	1874	1874	1874	0
417	20250306	121500	11855234	1874	1874	1874	1874	0
418	20250306	121400	11855234	1874	1874	1874	1874	0
419	20250306	121300	11855234	1874	1874	1874	1874	0
420	20250306	121200	11855234	1874	1874	1874	1874	0
421	20250306	121100	11855234	1874	1874	1874	1874	0
422	20250306	121000	11855234	1874	1874	1874	1874	0
423	20250306	120900	11855234	1874	1874	1874	1874	0
424	20250306	120800	11855234	1874	1874	1874	1874	0
425	20250306	120700	11855234	1874	1874	1874	1874	0
426	20250306	120600	11855234	1874	1874	1874	1874	0
427	20250306	120500	11855234	1874	1874	1874	1874	0
428	20250306	120400	11855234	1874	1874	1874	1874	0
429	20250306	120300	11855234	1874	1874	1874	1874	0
430	20250306	120200	11855234	1874	1874	1874	1874	0
431	20250306	120100	11855234	1874	1874	1874	1874	0
432	20250306	120000	11855234	1874	1874	1874	1874	0
433	20250306	115900	11855234	1874	1874	1874	1874	0
434	20250306	115800	11855234	1874	1874	1874	1874	0
435	20250306	115700	11855234	1874	1874	1874	1874	0
436	20250306	115600	11855234	1874	1874	1874	1874	0
437	20250306	115500	11855234	1874	1874	1874	1874	0
438	20250306	115400	11855234	1874	1874	1874	1874	0
439	20250306	115300	11855234	1874	1874	1874	1874	0
440	20250306	115200	11855234	1874	1874	1874	1874	0
441	20250306	115100	11855234	1874	1874	1874	1874	1
442	20250306	115000	11853360	1873	1873	1873	1873	0
443	20250306	114900	11853360	1873	1873	1873	1873	0
444	20250306	114800	11853360	1873	1873	1873	1873	0
445	20250306	114700	11853360	1873	1873	1873	1873	0
446	20250306	114600	11853360	1873	1873	1873	1873	0
447	20250306	114500	11853360	1873	1874	1874	1873	2
448	20250306	114400	11849613	1874	1874	1874	1874	0
449	20250306	114300	11849613	1874	1874	1874	1874	0
450	20250306	114200	11849613	1874	1874	1874	1874	0
451	20250306	114100	11849613	1874	1874	1874	1874	0
452	20250306	114000	11849613	1874	1874	1874	1874	0
453	20250306	113900	11849613	1874	1874	1874	1874	0
454	20250306	113800	11849613	1874	1874	1874	1874	0
455	20250306	113700	11849613	1874	1874	1874	1874	0
456	20250306	113600	11849613	1874	1874	1874	1874	0
457	20250306	113500	11849613	1874	1874	1874	1874	0
458	20250306	113400	11849613	1874	1874	1874	1874	0
459	20250306	113300	11849613	1874	1874	1874	1874	0
460	20250306	113200	11849613	1874	1874	1874	1874	0
461	20250306	113100	11849613	1874	1874	1874	1874	0
462	20250306	113000	11849613	1874	1874	1874	1874	0
463	20250306	112900	11849613	1874	1874	1874	1874	1
464	20250306	112800	11847739	1863	1863	1863	1863	0
465	20250306	112700	11847739	1863	1863	1863	1863	0
466	20250306	112600	11847739	1863	1863	1863	1863	0
467	20250306	112500	11847739	1863	1863	1863	1863	324
468	20250306	112400	11244127	1863	1863	1863	1863	0
469	20250306	112300	11244127	1863	1863	1863	1863	0
470	20250306	112200	11244127	1863	1863	1863	1863	0
471	20250306	112100	11244127	1863	1863	1863	1863	303
472	20250306	112000	10679638	1864	1864	1864	1864	0
473	20250306	111900	10679638	1864	1865	1865	1864	901
474	20250306	111800	8999648	1865	1865	1865	1865	0
475	20250306	111700	8999648	1865	1865	1865	1865	26
476	20250306	111600	8951158	1873	1873	1873	1873	0
477	20250306	111500	8951158	1873	1873	1873	1873	0
478	20250306	111400	8951158	1873	1873	1873	1873	54
479	20250306	111300	8850016	1875	1875	1875	1875	0
480	20250306	111200	8850016	1875	1875	1875	1875	0
481	20250306	111100	8850016	1875	1875	1875	1875	0
482	20250306	111000	8850016	1875	1875	1875	1875	0
483	20250306	110900	8850016	1875	1875	1875	1875	0
484	20250306	110800	8850016	1875	1875	1875	1875	0
485	20250306	110700	8850016	1875	1875	1875	1875	0
486	20250306	110600	8850016	1875	1875	1875	1875	0
487	20250306	110500	8850016	1875	1875	1875	1875	0
488	20250306	110400	8850016	1875	1875	1875	1875	0
489	20250306	110300	8850016	1875	1875	1875	1875	0
490	20250306	110200	8850016	1875	1875	1875	1875	0
491	20250306	110100	8850016	1875	1875	1875	1875	1
492	20250306	110000	8848141	1865	1865	1865	1865	0
493	20250306	105900	8848141	1865	1865	1865	1865	100
494	20250306	105800	8661641	1876	1876	1876	1876	0
495	20250306	105700	8661641	1876	1876	1876	1876	0
496	20250306	105600	8661641	1876	1876	1876	1876	0
497	20250306	105500	8661641	1876	1876	1876	1876	0
498	20250306	105400	8661641	1876	1876	1876	1876	151
499	20250306	105300	8378365	1876	1876	1876	1876	0
500	20250306	105200	8378365	1876	1876	1876	1876	49
501	20250306	105100	8286441	1877	1877	1877	1877	0
502	20250306	105000	8286441	1877	1877	1877	1877	0
503	20250306	104900	8286441	1877	1877	1877	1877	0
504	20250306	104800	8286441	1877	1877	1877	1877	450
505	20250306	104700	7441791	1878	1878	1878	1878	0
506	20250306	104600	7441791	1878	1878	1878	1878	0
507	20250306	104500	7441791	1878	1878	1878	1878	0
508	20250306	104400	7441791	1878	1878	1878	1878	0
509	20250306	104300	7441791	1878	1878	1878	1878	0
510	20250306	104200	7441791	1878	1878	1878	1878	0
511	20250306	104100	7441791	1878	1878	1878	1878	0
512	20250306	104000	7441791	1878	1878	1878	1878	0
513	20250306	103900	7441791	1878	1878	1878	1878	0
514	20250306	103800	7441791	1878	1878	1878	1878	0
515	20250306	103700	7441791	1878	1878	1878	1878	0
516	20250306	103600	7441791	1878	1878	1878	1878	0
517	20250306	103500	7441791	1878	1878	1878	1878	0
518	20250306	103400	7441791	1878	1878	1878	1878	0
519	20250306	103300	7441791	1878	1878	1878	1878	0
520	20250306	103200	7441791	1878	1878	1878	1878	0
521	20250306	103100	7441791	1878	1878	1878	1878	1
522	20250306	103000	7439913	1866	1866	1866	1866	0
523	20250306	102900	7439913	1866	1866	1866	1866	0
524	20250306	102800	7439913	1866	1867	1867	1866	335
525	20250306	102700	6814682	1867	1867	1867	1867	150
526	20250306	102600	6534632	1878	1878	1878	1878	0
527	20250306	102500	6534632	1878	1878	1878	1878	0
528	20250306	102400	6534632	1878	1878	1878	1878	0
529	20250306	102300	6534632	1878	1878	1878	1878	0
530	20250306	102200	6534632	1878	1878	1878	1878	0
531	20250306	102100	6534632	1878	1878	1878	1878	0
532	20250306	102000	6534632	1878	1878	1878	1878	0
533	20250306	101900	6534632	1878	1878	1878	1878	0
534	20250306	101800	6534632	1878	1878	1878	1878	0
535	20250306	101700	6534632	1878	1878	1878	1878	0
536	20250306	101600	6534632	1878	1878	1878	1878	0
537	20250306	101500	6534632	1878	1878	1878	1878	0
538	20250306	101400	6534632	1878	1878	1878	1878	0
539	20250306	101300	6534632	1878	1878	1878	1878	0
540	20250306	101200	6534632	1878	1878	1878	1878	1
541	20250306	101100	6532754	1883	1883	1883	1883	0
542	20250306	101000	6532754	1883	1883	1883	1883	0
543	20250306	100900	6532754	1883	1883	1883	1883	0
544	20250306	100800	6532754	1883	1883	1883	1883	0
545	20250306	100700	6532754	1883	1883	1883	1883	0
546	20250306	100600	6532754	1883	1883	1883	1883	0
547	20250306	100500	6532754	1883	1883	1883	1883	0
548	20250306	100400	6532754	1883	1883	1883	1883	0
549	20250306	100300	6532754	1883	1883	1883	1883	0
550	20250306	100200	6532754	1883	1883	1883	1883	0
551	20250306	100100	6532754	1883	1883	1883	1883	0
552	20250306	100000	6532754	1883	1883	1883	1883	0
553	20250306	095900	6532754	1883	1883	1883	1883	0
554	20250306	095800	6532754	1883	1883	1883	1883	0
555	20250306	095700	6532754	1883	1883	1883	1883	0
556	20250306	095600	6532754	1883	1883	1883	1883	0
557	20250306	095500	6532754	1883	1880	1883	1880	20
558	20250306	095400	6495135	1866	1866	1866	1866	0
559	20250306	095300	6495135	1866	1866	1866	1866	0
560	20250306	095200	6495135	1866	1866	1866	1866	0
561	20250306	095100	6495135	1866	1866	1866	1866	0
562	20250306	095000	6495135	1866	1866	1866	1866	0
563	20250306	094900	6495135	1866	1866	1866	1866	0
564	20250306	094800	6495135	1866	1866	1866	1866	0
565	20250306	094700	6495135	1866	1866	1866	1866	0
566	20250306	094600	6495135	1866	1866	1866	1866	0
567	20250306	094500	6495135	1866	1866	1866	1866	0
568	20250306	094400	6495135	1866	1866	1866	1866	0
569	20250306	094300	6495135	1866	1866	1866	1866	0
570	20250306	094200	6495135	1866	1867	1867	1866	468
571	20250306	094100	5621735	1867	1867	1867	1867	0
572	20250306	094000	5621735	1867	1867	1867	1867	0
573	20250306	093900	5621735	1867	1867	1867	1867	1
574	20250306	093800	5619868	1884	1884	1884	1884	0
575	20250306	093700	5619868	1884	1884	1884	1884	0
576	20250306	093600	5619868	1884	1884	1884	1884	0
577	20250306	093500	5619868	1884	1884	1884	1884	5
578	20250306	093400	5610448	1866	1866	1866	1866	0
579	20250306	093300	5610448	1866	1866	1866	1866	0
580	20250306	093200	5610448	1866	1866	1866	1866	0
581	20250306	093100	5610448	1866	1866	1866	1866	0
582	20250306	093000	5610448	1866	1866	1866	1866	0
583	20250306	092900	5610448	1866	1866	1866	1866	200
584	20250306	092800	5237248	1866	1866	1866	1866	0
585	20250306	092700	5237248	1866	1866	1866	1866	0
586	20250306	092600	5237248	1866	1866	1866	1866	0
587	20250306	092500	5237248	1866	1866	1866	1866	0
588	20250306	092400	5237248	1866	1866	1866	1866	0
589	20250306	092300	5237248	1866	1866	1866	1866	84
590	20250306	092200	5080504	1865	1865	1865	1865	8
591	20250306	092100	5065584	1866	1866	1866	1866	216
592	20250306	092000	4662528	1866	1867	1867	1866	110
593	20250306	091900	4457266	1868	1868	1868	1868	100
594	20250306	091800	4270466	1868	1868	1868	1868	0
595	20250306	091700	4270466	1868	1868	1868	1868	160
596	20250306	091600	3971586	1868	1867	1868	1867	150
597	20250306	091500	3691436	1867	1868	1868	1867	332
598	20250306	091400	3071430	1868	1868	1868	1868	0
599	20250306	091300	3071430	1868	1867	1868	1867	134
600	20250306	091200	2821119	1867	1867	1867	1867	25
601	20250306	091100	2774444	1868	1868	1868	1868	82
602	20250306	091000	2621268	1867	1867	1867	1867	0
603	20250306	090900	2621268	1867	1867	1867	1867	0
604	20250306	090800	2621268	1867	1867	1867	1867	0
605	20250306	090700	2621268	1867	1867	1867	1867	0
606	20250306	090600	2621268	1867	1867	1867	1867	0
607	20250306	090500	2621268	1867	1867	1867	1867	0
608	20250306	090400	2621268	1867	1867	1867	1867	0
609	20250306	090300	2621268	1867	1867	1867	1867	0
610	20250306	090200	2621268	1867	1867	1867	1867	0
611	20250306	090100	2621268	1867	1867	1867	1867	0
612	20250306	090000	2621268	1867	1867	1867	1867	1404