KissMeData/025890/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191200	27798624	1762	1762	1762	1762	68
3	20250305	191100	27798624	1762	1762	1762	1762	0
4	20250305	191000	27798624	1762	1762	1762	1762	0
5	20250305	190900	27798624	1762	1762	1762	1762	0
6	20250305	190800	27798624	1762	1762	1762	1762	0
7	20250305	190700	27798624	1762	1762	1762	1762	0
8	20250305	190600	27798624	1762	1762	1762	1762	0
9	20250305	190500	27798624	1762	1762	1762	1762	0
10	20250305	190400	27798624	1762	1762	1762	1762	0
11	20250305	190300	27798624	1762	1762	1762	1762	0
12	20250305	190200	27798624	1762	1762	1762	1762	0
13	20250305	190100	27798624	1762	1762	1762	1762	0
14	20250305	190000	27798624	1762	1762	1762	1762	0
15	20250305	185900	27798624	1762	1762	1762	1762	0
16	20250305	185800	27798624	1762	1762	1762	1762	0
17	20250305	185700	27798624	1762	1762	1762	1762	0
18	20250305	185600	27798624	1762	1762	1762	1762	0
19	20250305	185500	27798624	1762	1762	1762	1762	0
20	20250305	185400	27798624	1762	1762	1762	1762	0
21	20250305	185300	27798624	1762	1762	1762	1762	0
22	20250305	185200	27798624	1762	1762	1762	1762	0
23	20250305	185100	27798624	1762	1762	1762	1762	0
24	20250305	185000	27798624	1762	1762	1762	1762	0
25	20250305	184900	27798624	1762	1762	1762	1762	0
26	20250305	184800	27798624	1762	1762	1762	1762	0
27	20250305	184700	27798624	1762	1762	1762	1762	0
28	20250305	184600	27798624	1762	1762	1762	1762	0
29	20250305	184500	27798624	1762	1762	1762	1762	0
30	20250305	184400	27798624	1762	1762	1762	1762	0
31	20250305	184300	27798624	1762	1762	1762	1762	0
32	20250305	184200	27798624	1762	1762	1762	1762	68
33	20250305	184100	27798624	1762	1762	1762	1762	0
34	20250305	184000	27798624	1762	1762	1762	1762	0
35	20250305	183900	27798624	1762	1762	1762	1762	0
36	20250305	183800	27798624	1762	1762	1762	1762	0
37	20250305	183700	27798624	1762	1762	1762	1762	0
38	20250305	183600	27798624	1762	1762	1762	1762	0
39	20250305	183500	27798624	1762	1762	1762	1762	0
40	20250305	183400	27798624	1762	1762	1762	1762	0
41	20250305	183300	27798624	1762	1762	1762	1762	0
42	20250305	183200	27798624	1762	1762	1762	1762	0
43	20250305	183100	27798624	1762	1762	1762	1762	0
44	20250305	183000	27798624	1762	1762	1762	1762	0
45	20250305	182900	27798624	1762	1762	1762	1762	0
46	20250305	182800	27798624	1762	1762	1762	1762	0
47	20250305	182700	27798624	1762	1762	1762	1762	0
48	20250305	182600	27798624	1762	1762	1762	1762	0
49	20250305	182500	27798624	1762	1762	1762	1762	0
50	20250305	182400	27798624	1762	1762	1762	1762	0
51	20250305	182300	27798624	1762	1762	1762	1762	0
52	20250305	182200	27798624	1762	1762	1762	1762	0
53	20250305	182100	27798624	1762	1762	1762	1762	0
54	20250305	182000	27798624	1762	1762	1762	1762	0
55	20250305	181900	27798624	1762	1762	1762	1762	0
56	20250305	181800	27798624	1762	1762	1762	1762	0
57	20250305	181700	27798624	1762	1762	1762	1762	0
58	20250305	181600	27798624	1762	1762	1762	1762	0
59	20250305	181500	27798624	1762	1762	1762	1762	0
60	20250305	181400	27798624	1762	1762	1762	1762	0
61	20250305	181300	27798624	1762	1762	1762	1762	0
62	20250305	181200	27798624	1762	1762	1762	1762	68
63	20250305	181100	27798624	1762	1762	1762	1762	0
64	20250305	181000	27798624	1762	1762	1762	1762	0
65	20250305	180900	27798624	1762	1762	1762	1762	0
66	20250305	180800	27798624	1762	1762	1762	1762	0
67	20250305	180700	27798624	1762	1762	1762	1762	0
68	20250305	180600	27798624	1762	1762	1762	1762	0
69	20250305	180500	27798624	1762	1762	1762	1762	0
70	20250305	180400	27798624	1762	1762	1762	1762	0
71	20250305	180300	27798624	1762	1762	1762	1762	0
72	20250305	180200	27798624	1762	1762	1762	1762	0
73	20250305	180100	27798624	1762	1762	1762	1762	0
74	20250305	180000	27798624	1762	1762	1762	1762	0
75	20250305	175900	27798624	1762	1762	1762	1762	0
76	20250305	175800	27798624	1762	1762	1762	1762	0
77	20250305	175700	27798624	1762	1762	1762	1762	0
78	20250305	175600	27798624	1762	1762	1762	1762	0
79	20250305	175500	27798624	1762	1762	1762	1762	0
80	20250305	175400	27798624	1762	1762	1762	1762	0
81	20250305	175300	27798624	1762	1762	1762	1762	0
82	20250305	175200	27798624	1762	1762	1762	1762	0
83	20250305	175100	27798624	1762	1762	1762	1762	0
84	20250305	175000	27798624	1762	1762	1762	1762	0
85	20250305	174900	27798624	1762	1762	1762	1762	0
86	20250305	174800	27798624	1762	1762	1762	1762	0
87	20250305	174700	27798624	1762	1762	1762	1762	0
88	20250305	174600	27798624	1762	1762	1762	1762	0
89	20250305	174500	27798624	1762	1762	1762	1762	0
90	20250305	174400	27798624	1762	1762	1762	1762	0
91	20250305	174300	27798624	1762	1762	1762	1762	0
92	20250305	174200	27798624	1762	1762	1762	1762	68
93	20250305	174100	27798624	1762	1762	1762	1762	0
94	20250305	174000	27798624	1762	1762	1762	1762	0
95	20250305	173900	27798624	1762	1762	1762	1762	0
96	20250305	173800	27798624	1762	1762	1762	1762	0
97	20250305	173700	27798624	1762	1762	1762	1762	0
98	20250305	173600	27798624	1762	1762	1762	1762	0
99	20250305	173500	27798624	1762	1762	1762	1762	0
100	20250305	173400	27798624	1762	1762	1762	1762	0
101	20250305	173300	27798624	1762	1762	1762	1762	0
102	20250305	173200	27798624	1762	1762	1762	1762	0
103	20250305	173100	27798624	1762	1762	1762	1762	0
104	20250305	173000	27798624	1762	1762	1762	1762	0
105	20250305	172900	27798624	1762	1762	1762	1762	0
106	20250305	172800	27798624	1762	1762	1762	1762	0
107	20250305	172700	27798624	1762	1762	1762	1762	0
108	20250305	172600	27798624	1762	1762	1762	1762	0
109	20250305	172500	27798624	1762	1762	1762	1762	0
110	20250305	172400	27798624	1762	1762	1762	1762	0
111	20250305	172300	27798624	1762	1762	1762	1762	0
112	20250305	172200	27798624	1762	1762	1762	1762	0
113	20250305	172100	27798624	1762	1762	1762	1762	0
114	20250305	172000	27798624	1762	1762	1762	1762	0
115	20250305	171900	27798624	1762	1762	1762	1762	0
116	20250305	171800	27798624	1762	1762	1762	1762	0
117	20250305	171700	27798624	1762	1762	1762	1762	0
118	20250305	171600	27798624	1762	1762	1762	1762	0
119	20250305	171500	27798624	1762	1762	1762	1762	0
120	20250305	171400	27798624	1762	1762	1762	1762	0
121	20250305	171300	27798624	1762	1762	1762	1762	0
122	20250305	171200	27798624	1762	1762	1762	1762	68
123	20250305	171100	27798624	1762	1762	1762	1762	0
124	20250305	171000	27798624	1762	1762	1762	1762	0
125	20250305	170900	27798624	1762	1762	1762	1762	0
126	20250305	170800	27798624	1762	1762	1762	1762	0
127	20250305	170700	27798624	1762	1762	1762	1762	0
128	20250305	170600	27798624	1762	1762	1762	1762	0
129	20250305	170500	27798624	1762	1762	1762	1762	0
130	20250305	170400	27798624	1762	1762	1762	1762	0
131	20250305	170300	27798624	1762	1762	1762	1762	0
132	20250305	170200	27798624	1762	1762	1762	1762	0
133	20250305	170100	27798624	1762	1762	1762	1762	0
134	20250305	170000	27798624	1762	1762	1762	1762	0
135	20250305	165900	27798624	1762	1762	1762	1762	0
136	20250305	165800	27798624	1762	1762	1762	1762	0
137	20250305	165700	27798624	1762	1762	1762	1762	0
138	20250305	165600	27798624	1762	1762	1762	1762	0
139	20250305	165500	27798624	1762	1762	1762	1762	0
140	20250305	165400	27798624	1762	1762	1762	1762	0
141	20250305	165300	27798624	1762	1762	1762	1762	0
142	20250305	165200	27798624	1762	1762	1762	1762	0
143	20250305	165100	27798624	1762	1762	1762	1762	0
144	20250305	165000	27798624	1762	1762	1762	1762	0
145	20250305	164900	27798624	1762	1762	1762	1762	0
146	20250305	164800	27798624	1762	1762	1762	1762	0
147	20250305	164700	27798624	1762	1762	1762	1762	0
148	20250305	164600	27798624	1762	1762	1762	1762	0
149	20250305	164500	27798624	1762	1762	1762	1762	0
150	20250305	164400	27798624	1762	1762	1762	1762	0
151	20250305	164300	27798624	1762	1762	1762	1762	0
152	20250305	164200	27798624	1762	1762	1762	1762	68
153	20250305	164100	27798624	1762	1762	1762	1762	0
154	20250305	164000	27798624	1762	1762	1762	1762	0
155	20250305	163900	27798624	1762	1762	1762	1762	0
156	20250305	163800	27798624	1762	1762	1762	1762	0
157	20250305	163700	27798624	1762	1762	1762	1762	0
158	20250305	163600	27798624	1762	1762	1762	1762	0
159	20250305	163500	27798624	1762	1762	1762	1762	0
160	20250305	163400	27798624	1762	1762	1762	1762	0
161	20250305	163300	27798624	1762	1762	1762	1762	0
162	20250305	163200	27798624	1762	1762	1762	1762	0
163	20250305	163100	27798624	1762	1762	1762	1762	0
164	20250305	163000	27798624	1762	1762	1762	1762	0
165	20250305	162900	27798624	1762	1762	1762	1762	0
166	20250305	162800	27798624	1762	1762	1762	1762	0
167	20250305	162700	27798624	1762	1762	1762	1762	0
168	20250305	162600	27798624	1762	1762	1762	1762	0
169	20250305	162500	27798624	1762	1762	1762	1762	0
170	20250305	162400	27798624	1762	1762	1762	1762	0
171	20250305	162300	27798624	1762	1762	1762	1762	0
172	20250305	162200	27798624	1762	1762	1762	1762	0
173	20250305	162100	27798624	1762	1762	1762	1762	0
174	20250305	162000	27798624	1762	1762	1762	1762	0
175	20250305	161900	27798624	1762	1762	1762	1762	0
176	20250305	161800	27798624	1762	1762	1762	1762	0
177	20250305	161700	27798624	1762	1762	1762	1762	0
178	20250305	161600	27798624	1762	1762	1762	1762	0
179	20250305	161500	27798624	1762	1762	1762	1762	0
180	20250305	161400	27798624	1762	1762	1762	1762	0
181	20250305	161300	27798624	1762	1762	1762	1762	0
182	20250305	161200	27798624	1762	1762	1762	1762	68
183	20250305	161100	27798624	1762	1762	1762	1762	0
184	20250305	161000	27798624	1762	1762	1762	1762	0
185	20250305	160900	27798624	1762	1762	1762	1762	0
186	20250305	160800	27798624	1762	1762	1762	1762	0
187	20250305	160700	27798624	1762	1762	1762	1762	0
188	20250305	160600	27798624	1762	1762	1762	1762	0
189	20250305	160500	27798624	1762	1762	1762	1762	0
190	20250305	160400	27798624	1762	1762	1762	1762	0
191	20250305	160300	27798624	1762	1762	1762	1762	0
192	20250305	160200	27798624	1762	1762	1762	1762	0
193	20250305	160100	27798624	1762	1762	1762	1762	0
194	20250305	160000	27798624	1762	1762	1762	1762	0
195	20250305	155900	27798624	1762	1762	1762	1762	0
196	20250305	155800	27798624	1762	1762	1762	1762	0
197	20250305	155700	27798624	1762	1762	1762	1762	0
198	20250305	155600	27798624	1762	1762	1762	1762	0
199	20250305	155500	27798624	1762	1762	1762	1762	0
200	20250305	155400	27798624	1762	1762	1762	1762	0
201	20250305	155300	27798624	1762	1762	1762	1762	0
202	20250305	155200	27798624	1762	1762	1762	1762	0
203	20250305	155100	27798624	1762	1762	1762	1762	0
204	20250305	155000	27798624	1762	1762	1762	1762	0
205	20250305	154900	27798624	1762	1762	1762	1762	0
206	20250305	154800	27798624	1762	1762	1762	1762	0
207	20250305	154700	27798624	1762	1762	1762	1762	0
208	20250305	154600	27798624	1762	1762	1762	1762	0
209	20250305	154500	27798624	1762	1762	1762	1762	0
210	20250305	154400	27798624	1762	1762	1762	1762	0
211	20250305	154300	27798624	1762	1762	1762	1762	0
212	20250305	154200	27798624	1762	1762	1762	1762	68
213	20250305	154100	27798624	1762	1762	1762	1762	0
214	20250305	154000	27798624	1762	1762	1762	1762	0
215	20250305	153900	27798624	1762	1762	1762	1762	0
216	20250305	153800	27798624	1762	1762	1762	1762	0
217	20250305	153700	27798624	1762	1762	1762	1762	0
218	20250305	153600	27798624	1762	1762	1762	1762	0
219	20250305	153500	27798624	1762	1762	1762	1762	0
220	20250305	153400	27798624	1762	1762	1762	1762	0
221	20250305	153300	27798624	1762	1762	1762	1762	0
222	20250305	153200	27798624	1762	1762	1762	1762	0
223	20250305	153100	27798624	1762	1762	1762	1762	0
224	20250305	153000	27798624	1762	1762	1762	1762	68
225	20250305	152900	27678808	1762	1762	1762	1762	0
226	20250305	152800	27678808	1762	1762	1762	1762	0
227	20250305	152700	27678808	1762	1762	1762	1762	0
228	20250305	152600	27678808	1762	1762	1762	1762	0
229	20250305	152500	27678808	1762	1762	1762	1762	0
230	20250305	152400	27678808	1762	1762	1762	1762	0
231	20250305	152300	27678808	1762	1762	1762	1762	0
232	20250305	152200	27678808	1762	1762	1762	1762	0
233	20250305	152100	27678808	1762	1762	1762	1762	0
234	20250305	152000	27678808	1762	1762	1762	1762	0
235	20250305	151900	27678808	1762	1762	1762	1762	0
236	20250305	151800	27678808	1762	1762	1762	1762	0
237	20250305	151700	27678808	1762	1762	1762	1762	55
238	20250305	151600	27581898	1762	1762	1762	1762	0
239	20250305	151500	27581898	1762	1762	1762	1762	0
240	20250305	151400	27581898	1762	1762	1762	1762	0
241	20250305	151300	27581898	1762	1762	1762	1762	0
242	20250305	151200	27581898	1762	1762	1762	1762	0
243	20250305	151100	27581898	1762	1762	1762	1762	1
244	20250305	151000	27580136	1752	1752	1752	1752	0
245	20250305	150900	27580136	1752	1752	1752	1752	0
246	20250305	150800	27580136	1752	1752	1752	1752	0
247	20250305	150700	27580136	1752	1752	1752	1752	0
248	20250305	150600	27580136	1752	1752	1752	1752	0
249	20250305	150500	27580136	1752	1752	1752	1752	0
250	20250305	150400	27580136	1752	1752	1752	1752	0
251	20250305	150300	27580136	1752	1752	1752	1752	0
252	20250305	150200	27580136	1752	1752	1752	1752	0
253	20250305	150100	27580136	1752	1752	1752	1752	0
254	20250305	150000	27580136	1752	1759	1759	1752	56
255	20250305	145900	27481918	1762	1762	1762	1762	0
256	20250305	145800	27481918	1762	1762	1762	1762	0
257	20250305	145700	27481918	1762	1762	1762	1762	0
258	20250305	145600	27481918	1762	1762	1762	1762	0
259	20250305	145500	27481918	1762	1762	1762	1762	0
260	20250305	145400	27481918	1762	1762	1762	1762	0
261	20250305	145300	27481918	1762	1762	1762	1762	0
262	20250305	145200	27481918	1762	1762	1762	1762	0
263	20250305	145100	27481918	1762	1762	1762	1762	0
264	20250305	145000	27481918	1762	1762	1762	1762	0
265	20250305	144900	27481918	1762	1762	1762	1762	0
266	20250305	144800	27481918	1762	1762	1762	1762	0
267	20250305	144700	27481918	1762	1762	1762	1762	0
268	20250305	144600	27481918	1762	1762	1762	1762	0
269	20250305	144500	27481918	1762	1762	1762	1762	0
270	20250305	144400	27481918	1762	1762	1762	1762	0
271	20250305	144300	27481918	1762	1762	1762	1762	0
272	20250305	144200	27481918	1762	1762	1762	1762	0
273	20250305	144100	27481918	1762	1762	1762	1762	0
274	20250305	144000	27481918	1762	1762	1762	1762	0
275	20250305	143900	27481918	1762	1762	1762	1762	0
276	20250305	143800	27481918	1762	1762	1762	1762	0
277	20250305	143700	27481918	1762	1762	1762	1762	0
278	20250305	143600	27481918	1762	1762	1762	1762	0
279	20250305	143500	27481918	1762	1762	1762	1762	0
280	20250305	143400	27481918	1762	1762	1762	1762	0
281	20250305	143300	27481918	1762	1762	1762	1762	0
282	20250305	143200	27481918	1762	1762	1762	1762	0
283	20250305	143100	27481918	1762	1762	1762	1762	0
284	20250305	143000	27481918	1762	1762	1762	1762	0
285	20250305	142900	27481918	1762	1762	1762	1762	0
286	20250305	142800	27481918	1762	1762	1762	1762	0
287	20250305	142700	27481918	1762	1762	1762	1762	0
288	20250305	142600	27481918	1762	1762	1762	1762	0
289	20250305	142500	27481918	1762	1762	1762	1762	2
290	20250305	142400	27478394	1748	1748	1748	1748	0
291	20250305	142300	27478394	1748	1748	1748	1748	0
292	20250305	142200	27478394	1748	1749	1749	1748	9
293	20250305	142100	27462661	1763	1763	1763	1763	0
294	20250305	142000	27462661	1763	1763	1763	1763	0
295	20250305	141900	27462661	1763	1763	1763	1763	0
296	20250305	141800	27462661	1763	1763	1763	1763	0
297	20250305	141700	27462661	1763	1763	1763	1763	0
298	20250305	141600	27462661	1763	1763	1763	1763	0
299	20250305	141500	27462661	1763	1763	1763	1763	0
300	20250305	141400	27462661	1763	1763	1763	1763	1
301	20250305	141300	27460898	1763	1763	1763	1763	0
302	20250305	141200	27460898	1763	1763	1763	1763	0
303	20250305	141100	27460898	1763	1763	1763	1763	0
304	20250305	141000	27460898	1763	1763	1763	1763	0
305	20250305	140900	27460898	1763	1763	1763	1763	14
306	20250305	140800	27436216	1763	1763	1763	1763	0
307	20250305	140700	27436216	1763	1763	1763	1763	0
308	20250305	140600	27436216	1763	1763	1763	1763	1
309	20250305	140500	27434453	1748	1748	1748	1748	0
310	20250305	140400	27434453	1748	1748	1748	1748	0
311	20250305	140300	27434453	1748	1748	1748	1748	0
312	20250305	140200	27434453	1748	1748	1748	1748	1
313	20250305	140100	27432705	1764	1764	1764	1764	0
314	20250305	140000	27432705	1764	1764	1764	1764	0
315	20250305	135900	27432705	1764	1764	1764	1764	0
316	20250305	135800	27432705	1764	1764	1764	1764	3
317	20250305	135700	27427413	1764	1764	1764	1764	0
318	20250305	135600	27427413	1764	1764	1764	1764	0
319	20250305	135500	27427413	1764	1764	1764	1764	1
320	20250305	135400	27425649	1746	1746	1746	1746	0
321	20250305	135300	27425649	1746	1746	1746	1746	0
322	20250305	135200	27425649	1746	1746	1746	1746	0
323	20250305	135100	27425649	1746	1746	1746	1746	0
324	20250305	135000	27425649	1746	1746	1746	1746	0
325	20250305	134900	27425649	1746	1746	1746	1746	0
326	20250305	134800	27425649	1746	1746	1746	1746	0
327	20250305	134700	27425649	1746	1746	1746	1746	0
328	20250305	134600	27425649	1746	1749	1749	1746	490
329	20250305	134500	26569463	1749	1752	1752	1749	500
330	20250305	134400	25694450	1751	1751	1751	1751	1000
331	20250305	134300	23943450	1750	1750	1750	1750	0
332	20250305	134200	23943450	1750	1750	1750	1750	0
333	20250305	134100	23943450	1750	1750	1750	1750	0
334	20250305	134000	23943450	1750	1750	1750	1750	0
335	20250305	133900	23943450	1750	1750	1750	1750	0
336	20250305	133800	23943450	1750	1750	1750	1750	0
337	20250305	133700	23943450	1750	1750	1750	1750	0
338	20250305	133600	23943450	1750	1750	1750	1750	0
339	20250305	133500	23943450	1750	1750	1750	1750	0
340	20250305	133400	23943450	1750	1755	1755	1750	500
341	20250305	133300	23067546	1765	1765	1765	1765	0
342	20250305	133200	23067546	1765	1765	1765	1765	0
343	20250305	133100	23067546	1765	1765	1765	1765	10
344	20250305	133000	23049896	1755	1755	1755	1755	0
345	20250305	132900	23049896	1755	1755	1755	1755	0
346	20250305	132800	23049896	1755	1755	1755	1755	0
347	20250305	132700	23049896	1755	1755	1755	1755	0
348	20250305	132600	23049896	1755	1755	1755	1755	0
349	20250305	132500	23049896	1755	1755	1755	1755	0
350	20250305	132400	23049896	1755	1755	1755	1755	0
351	20250305	132300	23049896	1755	1755	1755	1755	0
352	20250305	132200	23049896	1755	1755	1755	1755	0
353	20250305	132100	23049896	1755	1755	1755	1755	0
354	20250305	132000	23049896	1755	1755	1755	1755	0
355	20250305	131900	23049896	1755	1755	1755	1755	0
356	20250305	131800	23049896	1755	1755	1755	1755	0
357	20250305	131700	23049896	1755	1755	1755	1755	0
358	20250305	131600	23049896	1755	1763	1763	1755	500
359	20250305	131500	22170692	1765	1765	1765	1765	0
360	20250305	131400	22170692	1765	1765	1765	1765	0
361	20250305	131300	22170692	1765	1765	1765	1765	0
362	20250305	131200	22170692	1765	1765	1765	1765	0
363	20250305	131100	22170692	1765	1763	1765	1763	3089
364	20250305	131000	16722468	1763	1763	1763	1763	0
365	20250305	130900	16722468	1763	1763	1763	1763	0
366	20250305	130800	16722468	1763	1763	1763	1763	0
367	20250305	130700	16722468	1763	1763	1763	1763	0
368	20250305	130600	16722468	1763	1763	1763	1763	0
369	20250305	130500	16722468	1763	1763	1763	1763	0
370	20250305	130400	16722468	1763	1763	1763	1763	0
371	20250305	130300	16722468	1763	1763	1763	1763	100
372	20250305	130200	16546168	1763	1763	1763	1763	0
373	20250305	130100	16546168	1763	1763	1763	1763	338
374	20250305	130000	15950274	1763	1763	1763	1763	0
375	20250305	125900	15950274	1763	1763	1763	1763	0
376	20250305	125800	15950274	1763	1763	1763	1763	87
377	20250305	125700	15796893	1763	1763	1763	1763	0
378	20250305	125600	15796893	1763	1763	1763	1763	0
379	20250305	125500	15796893	1763	1763	1763	1763	100
380	20250305	125400	15620593	1763	1762	1763	1762	603
381	20250305	125300	14557505	1763	1763	1763	1763	0
382	20250305	125200	14557505	1763	1763	1763	1763	0
383	20250305	125100	14557505	1763	1763	1763	1763	0
384	20250305	125000	14557505	1763	1763	1763	1763	0
385	20250305	124900	14557505	1763	1763	1763	1763	0
386	20250305	124800	14557505	1763	1763	1763	1763	0
387	20250305	124700	14557505	1763	1763	1763	1763	0
388	20250305	124600	14557505	1763	1763	1763	1763	0
389	20250305	124500	14557505	1763	1763	1763	1763	0
390	20250305	124400	14557505	1763	1763	1763	1763	0
391	20250305	124300	14557505	1763	1763	1763	1763	0
392	20250305	124200	14557505	1763	1763	1763	1763	0
393	20250305	124100	14557505	1763	1763	1763	1763	888
394	20250305	124000	12991961	1764	1764	1764	1764	0
395	20250305	123900	12991961	1764	1764	1764	1764	0
396	20250305	123800	12991961	1764	1759	1764	1759	1000
397	20250305	123700	11232088	1760	1760	1760	1760	0
398	20250305	123600	11232088	1760	1760	1760	1760	100
399	20250305	123500	11056088	1748	1748	1748	1748	0
400	20250305	123400	11056088	1748	1748	1748	1748	0
401	20250305	123300	11056088	1748	1748	1748	1748	10
402	20250305	123200	11038608	1760	1760	1760	1760	0
403	20250305	123100	11038608	1760	1760	1760	1760	0
404	20250305	123000	11038608	1760	1760	1760	1760	0
405	20250305	122900	11038608	1760	1757	1760	1757	700
406	20250305	122800	9807169	1757	1754	1757	1754	1000
407	20250305	122700	8052071	1748	1748	1748	1748	0
408	20250305	122600	8052071	1748	1748	1748	1748	0
409	20250305	122500	8052071	1748	1748	1748	1748	0
410	20250305	122400	8052071	1748	1748	1748	1748	0
411	20250305	122300	8052071	1748	1748	1748	1748	0
412	20250305	122200	8052071	1748	1748	1748	1748	0
413	20250305	122100	8052071	1748	1748	1748	1748	0
414	20250305	122000	8052071	1748	1748	1748	1748	0
415	20250305	121900	8052071	1748	1748	1748	1748	0
416	20250305	121800	8052071	1748	1748	1748	1748	0
417	20250305	121700	8052071	1748	1749	1749	1748	2000
418	20250305	121600	4556070	1755	1755	1755	1755	0
419	20250305	121500	4556070	1755	1755	1755	1755	0
420	20250305	121400	4556070	1755	1755	1755	1755	0
421	20250305	121300	4556070	1755	1755	1755	1755	0
422	20250305	121200	4556070	1755	1755	1755	1755	1
423	20250305	121100	4554315	1748	1748	1748	1748	0
424	20250305	121000	4554315	1748	1748	1748	1748	0
425	20250305	120900	4554315	1748	1748	1748	1748	0
426	20250305	120800	4554315	1748	1748	1748	1748	0
427	20250305	120700	4554315	1748	1748	1748	1748	0
428	20250305	120600	4554315	1748	1748	1748	1748	0
429	20250305	120500	4554315	1748	1748	1748	1748	0
430	20250305	120400	4554315	1748	1748	1748	1748	0
431	20250305	120300	4554315	1748	1748	1748	1748	0
432	20250305	120200	4554315	1748	1748	1748	1748	0
433	20250305	120100	4554315	1748	1748	1748	1748	0
434	20250305	120000	4554315	1748	1748	1748	1748	0
435	20250305	115900	4554315	1748	1748	1748	1748	0
436	20250305	115800	4554315	1748	1748	1748	1748	0
437	20250305	115700	4554315	1748	1748	1748	1748	0
438	20250305	115600	4554315	1748	1748	1748	1748	0
439	20250305	115500	4554315	1748	1748	1748	1748	0
440	20250305	115400	4554315	1748	1748	1748	1748	0
441	20250305	115300	4554315	1748	1748	1748	1748	1042
442	20250305	115200	2732899	1746	1746	1746	1746	0
443	20250305	115100	2732899	1746	1746	1746	1746	0
444	20250305	115000	2732899	1746	1746	1746	1746	0
445	20250305	114900	2732899	1746	1746	1746	1746	0
446	20250305	114800	2732899	1746	1746	1746	1746	0
447	20250305	114700	2732899	1746	1746	1746	1746	0
448	20250305	114600	2732899	1746	1746	1746	1746	0
449	20250305	114500	2732899	1746	1746	1746	1746	0
450	20250305	114400	2732899	1746	1746	1746	1746	0
451	20250305	114300	2732899	1746	1746	1746	1746	0
452	20250305	114200	2732899	1746	1746	1746	1746	0
453	20250305	114100	2732899	1746	1746	1746	1746	0
454	20250305	114000	2732899	1746	1746	1746	1746	0
455	20250305	113900	2732899	1746	1746	1746	1746	0
456	20250305	113800	2732899	1746	1746	1746	1746	0
457	20250305	113700	2732899	1746	1746	1746	1746	0
458	20250305	113600	2732899	1746	1746	1746	1746	0
459	20250305	113500	2732899	1746	1755	1755	1746	200
460	20250305	113400	2382890	1756	1756	1756	1756	0
461	20250305	113300	2382890	1756	1756	1756	1756	0
462	20250305	113200	2382890	1756	1756	1756	1756	0
463	20250305	113100	2382890	1756	1756	1756	1756	0
464	20250305	113000	2382890	1756	1756	1756	1756	0
465	20250305	112900	2382890	1756	1756	1756	1756	0
466	20250305	112800	2382890	1756	1756	1756	1756	0
467	20250305	112700	2382890	1756	1756	1756	1756	0
468	20250305	112600	2382890	1756	1756	1756	1756	0
469	20250305	112500	2382890	1756	1756	1756	1756	0
470	20250305	112400	2382890	1756	1756	1756	1756	0
471	20250305	112300	2382890	1756	1756	1756	1756	3
472	20250305	112200	2377622	1756	1756	1756	1756	0
473	20250305	112100	2377622	1756	1756	1756	1756	0
474	20250305	112000	2377622	1756	1756	1756	1756	0
475	20250305	111900	2377622	1756	1756	1756	1756	0
476	20250305	111800	2377622	1756	1756	1756	1756	0
477	20250305	111700	2377622	1756	1756	1756	1756	0
478	20250305	111600	2377622	1756	1756	1756	1756	1
479	20250305	111500	2375866	1757	1757	1757	1757	0
480	20250305	111400	2375866	1757	1757	1757	1757	0
481	20250305	111300	2375866	1757	1757	1757	1757	0
482	20250305	111200	2375866	1757	1757	1757	1757	0
483	20250305	111100	2375866	1757	1757	1757	1757	0
484	20250305	111000	2375866	1757	1757	1757	1757	0
485	20250305	110900	2375866	1757	1757	1757	1757	0
486	20250305	110800	2375866	1757	1757	1757	1757	0
487	20250305	110700	2375866	1757	1757	1757	1757	0
488	20250305	110600	2375866	1757	1757	1757	1757	0
489	20250305	110500	2375866	1757	1757	1757	1757	0
490	20250305	110400	2375866	1757	1757	1757	1757	52
491	20250305	110300	2284502	1757	1757	1757	1757	0
492	20250305	110200	2284502	1757	1757	1757	1757	0
493	20250305	110100	2284502	1757	1757	1757	1757	0
494	20250305	110000	2284502	1757	1757	1757	1757	0
495	20250305	105900	2284502	1757	1757	1757	1757	0
496	20250305	105800	2284502	1757	1757	1757	1757	0
497	20250305	105700	2284502	1757	1757	1757	1757	0
498	20250305	105600	2284502	1757	1757	1757	1757	1
499	20250305	105500	2282745	1757	1757	1757	1757	40
500	20250305	105400	2212465	1757	1757	1757	1757	0
501	20250305	105300	2212465	1757	1757	1757	1757	0
502	20250305	105200	2212465	1757	1757	1757	1757	0
503	20250305	105100	2212465	1757	1757	1757	1757	0
504	20250305	105000	2212465	1757	1757	1757	1757	0
505	20250305	104900	2212465	1757	1757	1757	1757	0
506	20250305	104800	2212465	1757	1757	1757	1757	0
507	20250305	104700	2212465	1757	1757	1757	1757	0
508	20250305	104600	2212465	1757	1757	1757	1757	0
509	20250305	104500	2212465	1757	1757	1757	1757	0
510	20250305	104400	2212465	1757	1757	1757	1757	0
511	20250305	104300	2212465	1757	1757	1757	1757	0
512	20250305	104200	2212465	1757	1757	1757	1757	1
513	20250305	104100	2210708	1750	1750	1750	1750	0
514	20250305	104000	2210708	1750	1750	1750	1750	0
515	20250305	103900	2210708	1750	1750	1750	1750	0
516	20250305	103800	2210708	1750	1750	1750	1750	0
517	20250305	103700	2210708	1750	1750	1750	1750	0
518	20250305	103600	2210708	1750	1750	1750	1750	0
519	20250305	103500	2210708	1750	1750	1750	1750	0
520	20250305	103400	2210708	1750	1750	1750	1750	0
521	20250305	103300	2210708	1750	1750	1750	1750	0
522	20250305	103200	2210708	1750	1750	1750	1750	0
523	20250305	103100	2210708	1750	1750	1750	1750	0
524	20250305	103000	2210708	1750	1750	1750	1750	0
525	20250305	102900	2210708	1750	1750	1750	1750	0
526	20250305	102800	2210708	1750	1750	1750	1750	0
527	20250305	102700	2210708	1750	1750	1750	1750	0
528	20250305	102600	2210708	1750	1750	1750	1750	0
529	20250305	102500	2210708	1750	1750	1750	1750	0
530	20250305	102400	2210708	1750	1750	1750	1750	0
531	20250305	102300	2210708	1750	1750	1750	1750	0
532	20250305	102200	2210708	1750	1750	1750	1750	0
533	20250305	102100	2210708	1750	1750	1750	1750	0
534	20250305	102000	2210708	1750	1750	1750	1750	0
535	20250305	101900	2210708	1750	1750	1750	1750	0
536	20250305	101800	2210708	1750	1750	1750	1750	0
537	20250305	101700	2210708	1750	1750	1750	1750	0
538	20250305	101600	2210708	1750	1750	1750	1750	0
539	20250305	101500	2210708	1750	1750	1750	1750	0
540	20250305	101400	2210708	1750	1750	1750	1750	0
541	20250305	101300	2210708	1750	1750	1750	1750	0
542	20250305	101200	2210708	1750	1750	1750	1750	0
543	20250305	101100	2210708	1750	1750	1750	1750	0
544	20250305	101000	2210708	1750	1750	1750	1750	0
545	20250305	100900	2210708	1750	1750	1750	1750	0
546	20250305	100800	2210708	1750	1750	1750	1750	0
547	20250305	100700	2210708	1750	1750	1750	1750	0
548	20250305	100600	2210708	1750	1750	1750	1750	0
549	20250305	100500	2210708	1750	1750	1750	1750	0
550	20250305	100400	2210708	1750	1750	1750	1750	0
551	20250305	100300	2210708	1750	1752	1752	1750	255
552	20250305	100200	1764455	1758	1758	1758	1758	0
553	20250305	100100	1764455	1758	1758	1758	1758	0
554	20250305	100000	1764455	1758	1758	1758	1758	0
555	20250305	095900	1764455	1758	1758	1758	1758	0
556	20250305	095800	1764455	1758	1758	1758	1758	0
557	20250305	095700	1764455	1758	1758	1758	1758	0
558	20250305	095600	1764455	1758	1758	1758	1758	0
559	20250305	095500	1764455	1758	1758	1758	1758	0
560	20250305	095400	1764455	1758	1758	1758	1758	0
561	20250305	095300	1764455	1758	1758	1758	1758	0
562	20250305	095200	1764455	1758	1758	1758	1758	0
563	20250305	095100	1764455	1758	1758	1758	1758	0
564	20250305	095000	1764455	1758	1758	1758	1758	0
565	20250305	094900	1764455	1758	1758	1758	1758	0
566	20250305	094800	1764455	1758	1758	1758	1758	0
567	20250305	094700	1764455	1758	1758	1758	1758	0
568	20250305	094600	1764455	1758	1758	1758	1758	0
569	20250305	094500	1764455	1758	1758	1758	1758	0
570	20250305	094400	1764455	1758	1758	1758	1758	0
571	20250305	094300	1764455	1758	1758	1758	1758	0
572	20250305	094200	1764455	1758	1758	1758	1758	0
573	20250305	094100	1764455	1758	1758	1758	1758	0
574	20250305	094000	1764455	1758	1758	1758	1758	0
575	20250305	093900	1764455	1758	1758	1758	1758	0
576	20250305	093800	1764455	1758	1758	1758	1758	0
577	20250305	093700	1764455	1758	1758	1758	1758	1
578	20250305	093600	1762697	1758	1758	1758	1758	0
579	20250305	093500	1762697	1758	1758	1758	1758	2
580	20250305	093400	1759181	1758	1758	1758	1758	0
581	20250305	093300	1759181	1758	1758	1758	1758	0
582	20250305	093200	1759181	1758	1758	1758	1758	0
583	20250305	093100	1759181	1758	1758	1758	1758	0
584	20250305	093000	1759181	1758	1758	1758	1758	0
585	20250305	092900	1759181	1758	1758	1758	1758	0
586	20250305	092800	1759181	1758	1758	1758	1758	0
587	20250305	092700	1759181	1758	1758	1758	1758	0
588	20250305	092600	1759181	1758	1758	1758	1758	0
589	20250305	092500	1759181	1758	1758	1758	1758	0
590	20250305	092400	1759181	1758	1758	1758	1758	0
591	20250305	092300	1759181	1758	1758	1758	1758	0
592	20250305	092200	1759181	1758	1758	1758	1758	50
593	20250305	092100	1671281	1758	1758	1758	1758	0
594	20250305	092000	1671281	1758	1758	1758	1758	0
595	20250305	091900	1671281	1758	1758	1758	1758	43
596	20250305	091800	1595687	1758	1758	1758	1758	0
597	20250305	091700	1595687	1758	1758	1758	1758	0
598	20250305	091600	1595687	1758	1758	1758	1758	0
599	20250305	091500	1595687	1758	1758	1758	1758	0
600	20250305	091400	1595687	1758	1758	1758	1758	0
601	20250305	091300	1595687	1758	1758	1758	1758	0
602	20250305	091200	1595687	1758	1758	1758	1758	0
603	20250305	091100	1595687	1758	1758	1758	1758	0
604	20250305	091000	1595687	1758	1758	1758	1758	1
605	20250305	090900	1593929	1758	1752	1758	1752	111
606	20250305	090800	1399112	1741	1741	1741	1741	0
607	20250305	090700	1399112	1741	1741	1741	1741	0
608	20250305	090600	1399112	1741	1741	1741	1741	0
609	20250305	090500	1399112	1741	1741	1741	1741	6
610	20250305	090400	1388666	1740	1740	1740	1740	0
611	20250305	090300	1388666	1740	1740	1740	1740	0
612	20250305	090200	1388666	1740	1740	1740	1740	0
613	20250305	090100	1388666	1740	1740	1740	1740	4
614	20250305	090000	1381706	1734	1755	1755	1734	793