KissMeData/033310/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	191800	52878161	1758	1758	1758	1758	60
3	20250313	191700	52878161	1758	1758	1758	1758	0
4	20250313	191600	52878161	1758	1758	1758	1758	0
5	20250313	191500	52878161	1758	1758	1758	1758	0
6	20250313	191400	52878161	1758	1758	1758	1758	0
7	20250313	191300	52878161	1758	1758	1758	1758	0
8	20250313	191200	52878161	1758	1758	1758	1758	0
9	20250313	191100	52878161	1758	1758	1758	1758	0
10	20250313	191000	52878161	1758	1758	1758	1758	0
11	20250313	190900	52878161	1758	1758	1758	1758	0
12	20250313	190800	52878161	1758	1758	1758	1758	0
13	20250313	190700	52878161	1758	1758	1758	1758	0
14	20250313	190600	52878161	1758	1758	1758	1758	0
15	20250313	190500	52878161	1758	1758	1758	1758	0
16	20250313	190400	52878161	1758	1758	1758	1758	0
17	20250313	190300	52878161	1758	1758	1758	1758	0
18	20250313	190200	52878161	1758	1758	1758	1758	0
19	20250313	190100	52878161	1758	1758	1758	1758	0
20	20250313	190000	52878161	1758	1758	1758	1758	0
21	20250313	185900	52878161	1758	1758	1758	1758	0
22	20250313	185800	52878161	1758	1758	1758	1758	0
23	20250313	185700	52878161	1758	1758	1758	1758	0
24	20250313	185600	52878161	1758	1758	1758	1758	0
25	20250313	185500	52878161	1758	1758	1758	1758	0
26	20250313	185400	52878161	1758	1758	1758	1758	0
27	20250313	185300	52878161	1758	1758	1758	1758	0
28	20250313	185200	52878161	1758	1758	1758	1758	0
29	20250313	185100	52878161	1758	1758	1758	1758	0
30	20250313	185000	52878161	1758	1758	1758	1758	0
31	20250313	184900	52878161	1758	1758	1758	1758	0
32	20250313	184800	52878161	1758	1758	1758	1758	60
33	20250313	184700	52878161	1758	1758	1758	1758	0
34	20250313	184600	52878161	1758	1758	1758	1758	0
35	20250313	184500	52878161	1758	1758	1758	1758	0
36	20250313	184400	52878161	1758	1758	1758	1758	0
37	20250313	184300	52878161	1758	1758	1758	1758	0
38	20250313	184200	52878161	1758	1758	1758	1758	0
39	20250313	184100	52878161	1758	1758	1758	1758	0
40	20250313	184000	52878161	1758	1758	1758	1758	0
41	20250313	183900	52878161	1758	1758	1758	1758	0
42	20250313	183800	52878161	1758	1758	1758	1758	0
43	20250313	183700	52878161	1758	1758	1758	1758	0
44	20250313	183600	52878161	1758	1758	1758	1758	0
45	20250313	183500	52878161	1758	1758	1758	1758	0
46	20250313	183400	52878161	1758	1758	1758	1758	0
47	20250313	183300	52878161	1758	1758	1758	1758	0
48	20250313	183200	52878161	1758	1758	1758	1758	0
49	20250313	183100	52878161	1758	1758	1758	1758	0
50	20250313	183000	52878161	1758	1758	1758	1758	0
51	20250313	182900	52878161	1758	1758	1758	1758	0
52	20250313	182800	52878161	1758	1758	1758	1758	0
53	20250313	182700	52878161	1758	1758	1758	1758	0
54	20250313	182600	52878161	1758	1758	1758	1758	0
55	20250313	182500	52878161	1758	1758	1758	1758	0
56	20250313	182400	52878161	1758	1758	1758	1758	0
57	20250313	182300	52878161	1758	1758	1758	1758	0
58	20250313	182200	52878161	1758	1758	1758	1758	0
59	20250313	182100	52878161	1758	1758	1758	1758	0
60	20250313	182000	52878161	1758	1758	1758	1758	0
61	20250313	181900	52878161	1758	1758	1758	1758	0
62	20250313	181800	52878161	1758	1758	1758	1758	60
63	20250313	181700	52878161	1758	1758	1758	1758	0
64	20250313	181600	52878161	1758	1758	1758	1758	0
65	20250313	181500	52878161	1758	1758	1758	1758	0
66	20250313	181400	52878161	1758	1758	1758	1758	0
67	20250313	181300	52878161	1758	1758	1758	1758	0
68	20250313	181200	52878161	1758	1758	1758	1758	0
69	20250313	181100	52878161	1758	1758	1758	1758	0
70	20250313	181000	52878161	1758	1758	1758	1758	0
71	20250313	180900	52878161	1758	1758	1758	1758	0
72	20250313	180800	52878161	1758	1758	1758	1758	0
73	20250313	180700	52878161	1758	1758	1758	1758	0
74	20250313	180600	52878161	1758	1758	1758	1758	0
75	20250313	180500	52878161	1758	1758	1758	1758	0
76	20250313	180400	52878161	1758	1758	1758	1758	0
77	20250313	180300	52878161	1758	1758	1758	1758	0
78	20250313	180200	52878161	1758	1758	1758	1758	0
79	20250313	180100	52878161	1758	1758	1758	1758	0
80	20250313	180000	52878161	1758	1758	1758	1758	0
81	20250313	175900	52878161	1758	1758	1758	1758	0
82	20250313	175800	52878161	1758	1758	1758	1758	0
83	20250313	175700	52878161	1758	1758	1758	1758	0
84	20250313	175600	52878161	1758	1758	1758	1758	0
85	20250313	175500	52878161	1758	1758	1758	1758	0
86	20250313	175400	52878161	1758	1758	1758	1758	0
87	20250313	175300	52878161	1758	1758	1758	1758	0
88	20250313	175200	52878161	1758	1758	1758	1758	0
89	20250313	175100	52878161	1758	1758	1758	1758	0
90	20250313	175000	52878161	1758	1758	1758	1758	0
91	20250313	174900	52878161	1758	1758	1758	1758	0
92	20250313	174800	52878161	1758	1758	1758	1758	60
93	20250313	174700	52878161	1758	1758	1758	1758	0
94	20250313	174600	52878161	1758	1758	1758	1758	0
95	20250313	174500	52878161	1758	1758	1758	1758	0
96	20250313	174400	52878161	1758	1758	1758	1758	0
97	20250313	174300	52878161	1758	1758	1758	1758	0
98	20250313	174200	52878161	1758	1758	1758	1758	0
99	20250313	174100	52878161	1758	1758	1758	1758	0
100	20250313	174000	52878161	1758	1758	1758	1758	0
101	20250313	173900	52878161	1758	1758	1758	1758	0
102	20250313	173800	52878161	1758	1758	1758	1758	0
103	20250313	173700	52878161	1758	1758	1758	1758	0
104	20250313	173600	52878161	1758	1758	1758	1758	0
105	20250313	173500	52878161	1758	1758	1758	1758	0
106	20250313	173400	52878161	1758	1758	1758	1758	0
107	20250313	173300	52878161	1758	1758	1758	1758	0
108	20250313	173200	52878161	1758	1758	1758	1758	0
109	20250313	173100	52878161	1758	1758	1758	1758	0
110	20250313	173000	52878161	1758	1758	1758	1758	0
111	20250313	172900	52878161	1758	1758	1758	1758	0
112	20250313	172800	52878161	1758	1758	1758	1758	0
113	20250313	172700	52878161	1758	1758	1758	1758	0
114	20250313	172600	52878161	1758	1758	1758	1758	0
115	20250313	172500	52878161	1758	1758	1758	1758	0
116	20250313	172400	52878161	1758	1758	1758	1758	0
117	20250313	172300	52878161	1758	1758	1758	1758	0
118	20250313	172200	52878161	1758	1758	1758	1758	0
119	20250313	172100	52878161	1758	1758	1758	1758	0
120	20250313	172000	52878161	1758	1758	1758	1758	0
121	20250313	171900	52878161	1758	1758	1758	1758	0
122	20250313	171800	52878161	1758	1758	1758	1758	60
123	20250313	171700	52878161	1758	1758	1758	1758	0
124	20250313	171600	52878161	1758	1758	1758	1758	0
125	20250313	171500	52878161	1758	1758	1758	1758	0
126	20250313	171400	52878161	1758	1758	1758	1758	0
127	20250313	171300	52878161	1758	1758	1758	1758	0
128	20250313	171200	52878161	1758	1758	1758	1758	0
129	20250313	171100	52878161	1758	1758	1758	1758	0
130	20250313	171000	52878161	1758	1758	1758	1758	0
131	20250313	170900	52878161	1758	1758	1758	1758	0
132	20250313	170800	52878161	1758	1758	1758	1758	0
133	20250313	170700	52878161	1758	1758	1758	1758	0
134	20250313	170600	52878161	1758	1758	1758	1758	0
135	20250313	170500	52878161	1758	1758	1758	1758	0
136	20250313	170400	52878161	1758	1758	1758	1758	0
137	20250313	170300	52878161	1758	1758	1758	1758	0
138	20250313	170200	52878161	1758	1758	1758	1758	0
139	20250313	170100	52878161	1758	1758	1758	1758	0
140	20250313	170000	52878161	1758	1758	1758	1758	0
141	20250313	165900	52878161	1758	1758	1758	1758	0
142	20250313	165800	52878161	1758	1758	1758	1758	0
143	20250313	165700	52878161	1758	1758	1758	1758	0
144	20250313	165600	52878161	1758	1758	1758	1758	0
145	20250313	165500	52878161	1758	1758	1758	1758	0
146	20250313	165400	52878161	1758	1758	1758	1758	0
147	20250313	165300	52878161	1758	1758	1758	1758	0
148	20250313	165200	52878161	1758	1758	1758	1758	0
149	20250313	165100	52878161	1758	1758	1758	1758	0
150	20250313	165000	52878161	1758	1758	1758	1758	0
151	20250313	164900	52878161	1758	1758	1758	1758	0
152	20250313	164800	52878161	1758	1758	1758	1758	60
153	20250313	164700	52878161	1758	1758	1758	1758	0
154	20250313	164600	52878161	1758	1758	1758	1758	0
155	20250313	164500	52878161	1758	1758	1758	1758	0
156	20250313	164400	52878161	1758	1758	1758	1758	0
157	20250313	164300	52878161	1758	1758	1758	1758	0
158	20250313	164200	52878161	1758	1758	1758	1758	0
159	20250313	164100	52878161	1758	1758	1758	1758	0
160	20250313	164000	52878161	1758	1758	1758	1758	0
161	20250313	163900	52878161	1758	1758	1758	1758	0
162	20250313	163800	52878161	1758	1758	1758	1758	0
163	20250313	163700	52878161	1758	1758	1758	1758	0
164	20250313	163600	52878161	1758	1758	1758	1758	0
165	20250313	163500	52878161	1758	1758	1758	1758	0
166	20250313	163400	52878161	1758	1758	1758	1758	0
167	20250313	163300	52878161	1758	1758	1758	1758	0
168	20250313	163200	52878161	1758	1758	1758	1758	0
169	20250313	163100	52878161	1758	1758	1758	1758	0
170	20250313	163000	52878161	1758	1758	1758	1758	0
171	20250313	162900	52878161	1758	1758	1758	1758	0
172	20250313	162800	52878161	1758	1758	1758	1758	0
173	20250313	162700	52878161	1758	1758	1758	1758	0
174	20250313	162600	52878161	1758	1758	1758	1758	0
175	20250313	162500	52878161	1758	1758	1758	1758	0
176	20250313	162400	52878161	1758	1758	1758	1758	0
177	20250313	162300	52878161	1758	1758	1758	1758	0
178	20250313	162200	52878161	1758	1758	1758	1758	0
179	20250313	162100	52878161	1758	1758	1758	1758	0
180	20250313	162000	52878161	1758	1758	1758	1758	0
181	20250313	161900	52878161	1758	1758	1758	1758	0
182	20250313	161800	52878161	1758	1758	1758	1758	60
183	20250313	161700	52878161	1758	1758	1758	1758	0
184	20250313	161600	52878161	1758	1758	1758	1758	0
185	20250313	161500	52878161	1758	1758	1758	1758	0
186	20250313	161400	52878161	1758	1758	1758	1758	0
187	20250313	161300	52878161	1758	1758	1758	1758	0
188	20250313	161200	52878161	1758	1758	1758	1758	0
189	20250313	161100	52878161	1758	1758	1758	1758	0
190	20250313	161000	52878161	1758	1758	1758	1758	0
191	20250313	160900	52878161	1758	1758	1758	1758	0
192	20250313	160800	52878161	1758	1758	1758	1758	0
193	20250313	160700	52878161	1758	1758	1758	1758	0
194	20250313	160600	52878161	1758	1758	1758	1758	0
195	20250313	160500	52878161	1758	1758	1758	1758	0
196	20250313	160400	52878161	1758	1758	1758	1758	0
197	20250313	160300	52878161	1758	1758	1758	1758	0
198	20250313	160200	52878161	1758	1758	1758	1758	0
199	20250313	160100	52878161	1758	1758	1758	1758	0
200	20250313	160000	52878161	1758	1758	1758	1758	0
201	20250313	155900	52878161	1758	1758	1758	1758	0
202	20250313	155800	52878161	1758	1758	1758	1758	0
203	20250313	155700	52878161	1758	1758	1758	1758	0
204	20250313	155600	52878161	1758	1758	1758	1758	0
205	20250313	155500	52878161	1758	1758	1758	1758	0
206	20250313	155400	52878161	1758	1758	1758	1758	0
207	20250313	155300	52878161	1758	1758	1758	1758	0
208	20250313	155200	52878161	1758	1758	1758	1758	0
209	20250313	155100	52878161	1758	1758	1758	1758	0
210	20250313	155000	52878161	1758	1758	1758	1758	0
211	20250313	154900	52878161	1758	1758	1758	1758	0
212	20250313	154800	52878161	1758	1758	1758	1758	60
213	20250313	154700	52878161	1758	1758	1758	1758	0
214	20250313	154600	52878161	1758	1758	1758	1758	0
215	20250313	154500	52878161	1758	1758	1758	1758	0
216	20250313	154400	52878161	1758	1758	1758	1758	0
217	20250313	154300	52878161	1758	1758	1758	1758	0
218	20250313	154200	52878161	1758	1758	1758	1758	0
219	20250313	154100	52878161	1758	1758	1758	1758	0
220	20250313	154000	52878161	1758	1758	1758	1758	0
221	20250313	153900	52878161	1758	1758	1758	1758	0
222	20250313	153800	52878161	1758	1758	1758	1758	0
223	20250313	153700	52878161	1758	1758	1758	1758	0
224	20250313	153600	52878161	1758	1758	1758	1758	0
225	20250313	153500	52878161	1758	1758	1758	1758	0
226	20250313	153400	52878161	1758	1758	1758	1758	0
227	20250313	153300	52878161	1758	1758	1758	1758	0
228	20250313	153200	52878161	1758	1758	1758	1758	0
229	20250313	153100	52878161	1758	1758	1758	1758	0
230	20250313	153000	52878161	1758	1758	1758	1758	60
231	20250313	152900	52772681	1758	1758	1758	1758	0
232	20250313	152800	52772681	1758	1758	1758	1758	0
233	20250313	152700	52772681	1758	1758	1758	1758	0
234	20250313	152600	52772681	1758	1758	1758	1758	0
235	20250313	152500	52772681	1758	1758	1758	1758	0
236	20250313	152400	52772681	1758	1758	1758	1758	0
237	20250313	152300	52772681	1758	1758	1758	1758	0
238	20250313	152200	52772681	1758	1758	1758	1758	0
239	20250313	152100	52772681	1758	1758	1758	1758	0
240	20250313	152000	52772681	1758	1758	1758	1758	0
241	20250313	151900	52772681	1758	1758	1758	1758	0
242	20250313	151800	52772681	1758	1758	1758	1758	0
243	20250313	151700	52772681	1758	1758	1758	1758	141
244	20250313	151600	52524803	1758	1752	1758	1752	25
245	20250313	151500	52480985	1752	1752	1752	1752	100
246	20250313	151400	52305785	1749	1749	1749	1749	0
247	20250313	151300	52305785	1749	1749	1749	1749	0
248	20250313	151200	52305785	1749	1749	1749	1749	0
249	20250313	151100	52305785	1749	1749	1749	1749	0
250	20250313	151000	52305785	1749	1749	1749	1749	0
251	20250313	150900	52305785	1749	1749	1749	1749	0
252	20250313	150800	52305785	1749	1749	1749	1749	0
253	20250313	150700	52305785	1749	1749	1749	1749	0
254	20250313	150600	52305785	1749	1749	1749	1749	3
255	20250313	150500	52300538	1749	1749	1749	1749	0
256	20250313	150400	52300538	1749	1749	1749	1749	200
257	20250313	150300	51950738	1749	1749	1749	1749	0
258	20250313	150200	51950738	1749	1749	1749	1749	236
259	20250313	150100	51537974	1748	1748	1748	1748	0
260	20250313	150000	51537974	1748	1748	1748	1748	1
261	20250313	145900	51536226	1749	1749	1749	1749	0
262	20250313	145800	51536226	1749	1749	1749	1749	0
263	20250313	145700	51536226	1749	1749	1749	1749	0
264	20250313	145600	51536226	1749	1749	1749	1749	1
265	20250313	145500	51534477	1748	1748	1748	1748	0
266	20250313	145400	51534477	1748	1748	1748	1748	0
267	20250313	145300	51534477	1748	1748	1748	1748	0
268	20250313	145200	51534477	1748	1748	1748	1748	288
269	20250313	145100	51031053	1748	1748	1748	1748	0
270	20250313	145000	51031053	1748	1748	1748	1748	0
271	20250313	144900	51031053	1748	1748	1748	1748	0
272	20250313	144800	51031053	1748	1748	1748	1748	0
273	20250313	144700	51031053	1748	1748	1748	1748	0
274	20250313	144600	51031053	1748	1748	1748	1748	1
275	20250313	144500	51029305	1748	1748	1748	1748	1
276	20250313	144400	51027557	1749	1749	1749	1749	0
277	20250313	144300	51027557	1749	1749	1749	1749	0
278	20250313	144200	51027557	1749	1749	1749	1749	0
279	20250313	144100	51027557	1749	1750	1750	1749	256
280	20250313	144000	50579808	1750	1750	1750	1750	0
281	20250313	143900	50579808	1750	1752	1752	1750	109
282	20250313	143800	50389045	1757	1757	1757	1757	0
283	20250313	143700	50389045	1757	1757	1757	1757	0
284	20250313	143600	50389045	1757	1757	1757	1757	0
285	20250313	143500	50389045	1757	1757	1757	1757	0
286	20250313	143400	50389045	1757	1757	1757	1757	0
287	20250313	143300	50389045	1757	1757	1757	1757	0
288	20250313	143200	50389045	1757	1757	1757	1757	0
289	20250313	143100	50389045	1757	1757	1757	1757	0
290	20250313	143000	50389045	1757	1757	1757	1757	0
291	20250313	142900	50389045	1757	1757	1757	1757	0
292	20250313	142800	50389045	1757	1757	1757	1757	0
293	20250313	142700	50389045	1757	1757	1757	1757	0
294	20250313	142600	50389045	1757	1757	1757	1757	0
295	20250313	142500	50389045	1757	1757	1757	1757	0
296	20250313	142400	50389045	1757	1757	1757	1757	0
297	20250313	142300	50389045	1757	1757	1757	1757	0
298	20250313	142200	50389045	1757	1757	1757	1757	0
299	20250313	142100	50389045	1757	1757	1757	1757	18
300	20250313	142000	50357419	1757	1757	1757	1757	0
301	20250313	141900	50357419	1757	1757	1757	1757	0
302	20250313	141800	50357419	1757	1757	1757	1757	100
303	20250313	141700	50181719	1757	1757	1757	1757	0
304	20250313	141600	50181719	1757	1757	1757	1757	0
305	20250313	141500	50181719	1757	1757	1757	1757	20
306	20250313	141400	50146579	1757	1757	1757	1757	0
307	20250313	141300	50146579	1757	1757	1757	1757	0
308	20250313	141200	50146579	1757	1757	1757	1757	0
309	20250313	141100	50146579	1757	1757	1757	1757	0
310	20250313	141000	50146579	1757	1757	1757	1757	0
311	20250313	140900	50146579	1757	1757	1757	1757	0
312	20250313	140800	50146579	1757	1757	1757	1757	182
313	20250313	140700	49826805	1760	1760	1760	1760	0
314	20250313	140600	49826805	1760	1760	1760	1760	0
315	20250313	140500	49826805	1760	1760	1760	1760	0
316	20250313	140400	49826805	1760	1760	1760	1760	5
317	20250313	140300	49818005	1757	1757	1757	1757	0
318	20250313	140200	49818005	1757	1757	1757	1757	0
319	20250313	140100	49818005	1757	1757	1757	1757	0
320	20250313	140000	49818005	1757	1757	1757	1757	0
321	20250313	135900	49818005	1757	1757	1757	1757	0
322	20250313	135800	49818005	1757	1757	1757	1757	0
323	20250313	135700	49818005	1757	1757	1757	1757	0
324	20250313	135600	49818005	1757	1757	1757	1757	0
325	20250313	135500	49818005	1757	1757	1757	1757	0
326	20250313	135400	49818005	1757	1757	1757	1757	0
327	20250313	135300	49818005	1757	1757	1757	1757	18
328	20250313	135200	49786379	1757	1757	1757	1757	2
329	20250313	135100	49782865	1749	1749	1749	1749	0
330	20250313	135000	49782865	1749	1749	1749	1749	0
331	20250313	134900	49782865	1749	1749	1749	1749	0
332	20250313	134800	49782865	1749	1754	1754	1749	1538
333	20250313	134700	47089636	1763	1763	1763	1763	0
334	20250313	134600	47089636	1763	1763	1763	1763	0
335	20250313	134500	47089636	1763	1763	1763	1763	0
336	20250313	134400	47089636	1763	1763	1763	1763	0
337	20250313	134300	47089636	1763	1763	1763	1763	0
338	20250313	134200	47089636	1763	1763	1763	1763	0
339	20250313	134100	47089636	1763	1763	1763	1763	0
340	20250313	134000	47089636	1763	1763	1763	1763	0
341	20250313	133900	47089636	1763	1763	1763	1763	0
342	20250313	133800	47089636	1763	1763	1763	1763	0
343	20250313	133700	47089636	1763	1763	1763	1763	0
344	20250313	133600	47089636	1763	1763	1763	1763	0
345	20250313	133500	47089636	1763	1763	1763	1763	0
346	20250313	133400	47089636	1763	1763	1763	1763	0
347	20250313	133300	47089636	1763	1763	1763	1763	0
348	20250313	133200	47089636	1763	1763	1763	1763	0
349	20250313	133100	47089636	1763	1763	1763	1763	0
350	20250313	133000	47089636	1763	1763	1763	1763	0
351	20250313	132900	47089636	1763	1763	1763	1763	0
352	20250313	132800	47089636	1763	1763	1763	1763	2
353	20250313	132700	47086110	1753	1753	1753	1753	0
354	20250313	132600	47086110	1753	1753	1753	1753	0
355	20250313	132500	47086110	1753	1753	1753	1753	0
356	20250313	132400	47086110	1753	1753	1753	1753	0
357	20250313	132300	47086110	1753	1753	1753	1753	0
358	20250313	132200	47086110	1753	1753	1753	1753	0
359	20250313	132100	47086110	1753	1753	1753	1753	0
360	20250313	132000	47086110	1753	1753	1753	1753	0
361	20250313	131900	47086110	1753	1753	1753	1753	0
362	20250313	131800	47086110	1753	1753	1753	1753	0
363	20250313	131700	47086110	1753	1753	1753	1753	80
364	20250313	131600	46945870	1753	1753	1753	1753	100
365	20250313	131500	46770570	1753	1753	1753	1753	0
366	20250313	131400	46770570	1753	1753	1753	1753	0
367	20250313	131300	46770570	1753	1753	1753	1753	0
368	20250313	131200	46770570	1753	1753	1753	1753	0
369	20250313	131100	46770570	1753	1753	1753	1753	0
370	20250313	131000	46770570	1753	1753	1753	1753	1
371	20250313	130900	46768817	1768	1768	1768	1768	0
372	20250313	130800	46768817	1768	1768	1768	1768	0
373	20250313	130700	46768817	1768	1768	1768	1768	0
374	20250313	130600	46768817	1768	1768	1768	1768	0
375	20250313	130500	46768817	1768	1768	1768	1768	0
376	20250313	130400	46768817	1768	1768	1768	1768	0
377	20250313	130300	46768817	1768	1768	1768	1768	0
378	20250313	130200	46768817	1768	1768	1768	1768	0
379	20250313	130100	46768817	1768	1768	1768	1768	0
380	20250313	130000	46768817	1768	1768	1768	1768	0
381	20250313	125900	46768817	1768	1768	1768	1768	0
382	20250313	125800	46768817	1768	1768	1768	1768	0
383	20250313	125700	46768817	1768	1768	1768	1768	0
384	20250313	125600	46768817	1768	1768	1768	1768	0
385	20250313	125500	46768817	1768	1768	1768	1768	0
386	20250313	125400	46768817	1768	1768	1768	1768	1
387	20250313	125300	46767049	1753	1753	1753	1753	0
388	20250313	125200	46767049	1753	1753	1753	1753	0
389	20250313	125100	46767049	1753	1753	1753	1753	0
390	20250313	125000	46767049	1753	1753	1753	1753	0
391	20250313	124900	46767049	1753	1753	1753	1753	0
392	20250313	124800	46767049	1753	1753	1753	1753	0
393	20250313	124700	46767049	1753	1753	1753	1753	0
394	20250313	124600	46767049	1753	1753	1753	1753	0
395	20250313	124500	46767049	1753	1753	1753	1753	0
396	20250313	124400	46767049	1753	1753	1753	1753	0
397	20250313	124300	46767049	1753	1753	1753	1753	0
398	20250313	124200	46767049	1753	1753	1753	1753	0
399	20250313	124100	46767049	1753	1753	1753	1753	0
400	20250313	124000	46767049	1753	1753	1753	1753	0
401	20250313	123900	46767049	1753	1753	1753	1753	0
402	20250313	123800	46767049	1753	1753	1753	1753	0
403	20250313	123700	46767049	1753	1753	1753	1753	0
404	20250313	123600	46767049	1753	1753	1753	1753	0
405	20250313	123500	46767049	1753	1753	1753	1753	0
406	20250313	123400	46767049	1753	1753	1753	1753	0
407	20250313	123300	46767049	1753	1753	1753	1753	0
408	20250313	123200	46767049	1753	1753	1753	1753	0
409	20250313	123100	46767049	1753	1753	1753	1753	0
410	20250313	123000	46767049	1753	1753	1753	1753	0
411	20250313	122900	46767049	1753	1753	1753	1753	0
412	20250313	122800	46767049	1753	1753	1753	1753	0
413	20250313	122700	46767049	1753	1753	1753	1753	0
414	20250313	122600	46767049	1753	1753	1753	1753	0
415	20250313	122500	46767049	1753	1753	1753	1753	0
416	20250313	122400	46767049	1753	1753	1753	1753	0
417	20250313	122300	46767049	1753	1753	1753	1753	1
418	20250313	122200	46765296	1766	1766	1766	1766	4
419	20250313	122100	46758232	1766	1766	1766	1766	2
420	20250313	122000	46754700	1753	1753	1753	1753	0
421	20250313	121900	46754700	1753	1753	1753	1753	0
422	20250313	121800	46754700	1753	1753	1753	1753	1
423	20250313	121700	46752947	1772	1772	1772	1772	0
424	20250313	121600	46752947	1772	1772	1772	1772	0
425	20250313	121500	46752947	1772	1772	1772	1772	0
426	20250313	121400	46752947	1772	1772	1772	1772	0
427	20250313	121300	46752947	1772	1772	1772	1772	0
428	20250313	121200	46752947	1772	1772	1772	1772	0
429	20250313	121100	46752947	1772	1772	1772	1772	0
430	20250313	121000	46752947	1772	1772	1772	1772	0
431	20250313	120900	46752947	1772	1772	1772	1772	0
432	20250313	120800	46752947	1772	1772	1772	1772	0
433	20250313	120700	46752947	1772	1772	1772	1772	0
434	20250313	120600	46752947	1772	1772	1772	1772	0
435	20250313	120500	46752947	1772	1761	1772	1761	2700
436	20250313	120400	41976933	1753	1753	1753	1753	0
437	20250313	120300	41976933	1753	1753	1753	1753	880
438	20250313	120200	40434293	1754	1754	1754	1754	86
439	20250313	120100	40283449	1765	1765	1765	1765	0
440	20250313	120000	40283449	1765	1765	1765	1765	0
441	20250313	115900	40283449	1765	1765	1765	1765	0
442	20250313	115800	40283449	1765	1765	1765	1765	3
443	20250313	115700	40278154	1765	1763	1765	1763	97
444	20250313	115600	40106951	1753	1753	1753	1753	0
445	20250313	115500	40106951	1753	1753	1753	1753	0
446	20250313	115400	40106951	1753	1753	1753	1753	0
447	20250313	115300	40106951	1753	1753	1753	1753	0
448	20250313	115200	40106951	1753	1753	1753	1753	0
449	20250313	115100	40106951	1753	1753	1753	1753	0
450	20250313	115000	40106951	1753	1753	1753	1753	0
451	20250313	114900	40106951	1753	1753	1753	1753	0
452	20250313	114800	40106951	1753	1753	1753	1753	0
453	20250313	114700	40106951	1753	1753	1753	1753	0
454	20250313	114600	40106951	1753	1753	1753	1753	52
455	20250313	114500	40015795	1753	1753	1753	1753	0
456	20250313	114400	40015795	1753	1753	1753	1753	0
457	20250313	114300	40015795	1753	1753	1753	1753	0
458	20250313	114200	40015795	1753	1753	1753	1753	0
459	20250313	114100	40015795	1753	1753	1753	1753	0
460	20250313	114000	40015795	1753	1753	1753	1753	0
461	20250313	113900	40015795	1753	1753	1753	1753	0
462	20250313	113800	40015795	1753	1753	1753	1753	0
463	20250313	113700	40015795	1753	1753	1753	1753	0
464	20250313	113600	40015795	1753	1753	1753	1753	0
465	20250313	113500	40015795	1753	1753	1753	1753	0
466	20250313	113400	40015795	1753	1753	1753	1753	0
467	20250313	113300	40015795	1753	1753	1753	1753	0
468	20250313	113200	40015795	1753	1753	1753	1753	0
469	20250313	113100	40015795	1753	1753	1753	1753	200
470	20250313	113000	39665195	1752	1752	1752	1752	0
471	20250313	112900	39665195	1752	1772	1772	1752	222
472	20250313	112800	39276126	1749	1749	1749	1749	0
473	20250313	112700	39276126	1749	1749	1749	1749	1
474	20250313	112600	39274377	1773	1752	1773	1752	9000
475	20250313	112500	23352672	1748	1748	1748	1748	0
476	20250313	112400	23352672	1748	1748	1748	1748	0
477	20250313	112300	23352672	1748	1751	1751	1748	1500
478	20250313	112200	20729836	1752	1752	1752	1752	0
479	20250313	112100	20729836	1752	1752	1752	1752	0
480	20250313	112000	20729836	1752	1752	1752	1752	0
481	20250313	111900	20729836	1752	1752	1752	1752	387
482	20250313	111800	20051812	1752	1752	1752	1752	0
483	20250313	111700	20051812	1752	1752	1752	1752	0
484	20250313	111600	20051812	1752	1752	1752	1752	1
485	20250313	111500	20050060	1762	1762	1762	1762	0
486	20250313	111400	20050060	1762	1762	1762	1762	2
487	20250313	111300	20046536	1752	1752	1752	1752	0
488	20250313	111200	20046536	1752	1752	1752	1752	0
489	20250313	111100	20046536	1752	1752	1752	1752	0
490	20250313	111000	20046536	1752	1752	1752	1752	1
491	20250313	110900	20044784	1762	1762	1762	1762	1
492	20250313	110800	20043022	1752	1752	1752	1752	0
493	20250313	110700	20043022	1752	1752	1752	1752	0
494	20250313	110600	20043022	1752	1752	1752	1752	1
495	20250313	110500	20041270	1762	1762	1762	1762	2
496	20250313	110400	20037746	1752	1752	1752	1752	0
497	20250313	110300	20037746	1752	1752	1752	1752	0
498	20250313	110200	20037746	1752	1752	1752	1752	300
499	20250313	110100	19512146	1752	1752	1752	1752	0
500	20250313	110000	19512146	1752	1752	1752	1752	1
501	20250313	105900	19510394	1763	1763	1763	1763	0
502	20250313	105800	19510394	1763	1763	1763	1763	20
503	20250313	105700	19475134	1752	1752	1752	1752	1
504	20250313	105600	19473382	1764	1764	1764	1764	5
505	20250313	105500	19464562	1752	1752	1752	1752	1
506	20250313	105400	19462810	1762	1762	1762	1762	30
507	20250313	105300	19409950	1762	1762	1762	1762	404
508	20250313	105200	18698102	1751	1751	1751	1751	0
509	20250313	105100	18698102	1751	1751	1751	1751	0
510	20250313	105000	18698102	1751	1751	1751	1751	0
511	20250313	104900	18698102	1751	1751	1751	1751	0
512	20250313	104800	18698102	1751	1751	1751	1751	0
513	20250313	104700	18698102	1751	1751	1751	1751	0
514	20250313	104600	18698102	1751	1751	1751	1751	1
515	20250313	104500	18696351	1751	1751	1751	1751	0
516	20250313	104400	18696351	1751	1769	1769	1751	3
517	20250313	104300	18691062	1751	1751	1751	1751	0
518	20250313	104200	18691062	1751	1769	1769	1751	2
519	20250313	104100	18687542	1751	1751	1751	1751	1
520	20250313	104000	18685791	1755	1751	1769	1751	4
521	20250313	103900	18678761	1751	1753	1753	1751	542
522	20250313	103800	17728879	1754	1754	1754	1754	94
523	20250313	103700	17564003	1754	1754	1754	1754	0
524	20250313	103600	17564003	1754	1754	1754	1754	1
525	20250313	103500	17562249	1769	1769	1769	1769	0
526	20250313	103400	17562249	1769	1769	1769	1769	0
527	20250313	103300	17562249	1769	1769	1769	1769	303
528	20250313	103200	17026242	1769	1769	1769	1769	0
529	20250313	103100	17026242	1769	1769	1769	1769	0
530	20250313	103000	17026242	1769	1769	1769	1769	0
531	20250313	102900	17026242	1769	1769	1769	1769	0
532	20250313	102800	17026242	1769	1769	1769	1769	7
533	20250313	102700	17013859	1769	1769	1769	1769	198
534	20250313	102600	16663597	1769	1769	1769	1769	0
535	20250313	102500	16663597	1769	1769	1769	1769	20
536	20250313	102400	16628217	1769	1768	1769	1768	400
537	20250313	102300	15920710	1771	1771	1771	1771	0
538	20250313	102200	15920710	1771	1771	1771	1771	0
539	20250313	102100	15920710	1771	1771	1771	1771	0
540	20250313	102000	15920710	1771	1771	1771	1771	0
541	20250313	101900	15920710	1771	1771	1771	1771	1
542	20250313	101800	15918939	1753	1753	1753	1753	0
543	20250313	101700	15918939	1753	1753	1753	1753	0
544	20250313	101600	15918939	1753	1753	1753	1753	0
545	20250313	101500	15918939	1753	1753	1753	1753	0
546	20250313	101400	15918939	1753	1753	1753	1753	0
547	20250313	101300	15918939	1753	1753	1753	1753	0
548	20250313	101200	15918939	1753	1753	1753	1753	2
549	20250313	101100	15915433	1753	1753	1753	1753	0
550	20250313	101000	15915433	1753	1753	1753	1753	450
551	20250313	100900	15126583	1753	1756	1756	1753	2324
552	20250313	100800	11051821	1773	1773	1773	1773	0
553	20250313	100700	11051821	1773	1773	1773	1773	0
554	20250313	100600	11051821	1773	1773	1773	1773	200
555	20250313	100500	10697221	1773	1773	1773	1773	0
556	20250313	100400	10697221	1773	1773	1773	1773	0
557	20250313	100300	10697221	1773	1773	1773	1773	2
558	20250313	100200	10693675	1773	1773	1773	1773	0
559	20250313	100100	10693675	1773	1773	1773	1773	0
560	20250313	100000	10693675	1773	1773	1773	1773	0
561	20250313	095900	10693675	1773	1773	1773	1773	0
562	20250313	095800	10693675	1773	1773	1773	1773	0
563	20250313	095700	10693675	1773	1773	1773	1773	0
564	20250313	095600	10693675	1773	1773	1773	1773	0
565	20250313	095500	10693675	1773	1773	1773	1773	0
566	20250313	095400	10693675	1773	1773	1773	1773	0
567	20250313	095300	10693675	1773	1773	1773	1773	0
568	20250313	095200	10693675	1773	1773	1773	1773	0
569	20250313	095100	10693675	1773	1773	1773	1773	0
570	20250313	095000	10693675	1773	1773	1773	1773	0
571	20250313	094900	10693675	1773	1773	1773	1773	0
572	20250313	094800	10693675	1773	1773	1773	1773	0
573	20250313	094700	10693675	1773	1773	1773	1773	0
574	20250313	094600	10693675	1773	1773	1773	1773	50
575	20250313	094500	10605025	1753	1772	1773	1753	457
576	20250313	094400	9795654	1772	1772	1772	1772	201
577	20250313	094300	9439482	1772	1772	1772	1772	6
578	20250313	094200	9428850	1773	1773	1773	1773	0
579	20250313	094100	9428850	1773	1773	1773	1773	0
580	20250313	094000	9428850	1773	1773	1773	1773	0
581	20250313	093900	9428850	1773	1773	1773	1773	0
582	20250313	093800	9428850	1773	1773	1773	1773	400
583	20250313	093700	8719650	1773	1772	1773	1772	200
584	20250313	093600	8365052	1773	1773	1773	1773	0
585	20250313	093500	8365052	1773	1773	1773	1773	0
586	20250313	093400	8365052	1773	1773	1773	1773	0
587	20250313	093300	8365052	1773	1773	1773	1773	0
588	20250313	093200	8365052	1773	1773	1773	1773	200
589	20250313	093100	8010452	1773	1773	1773	1773	0
590	20250313	093000	8010452	1773	1773	1773	1773	0
591	20250313	092900	8010452	1773	1773	1773	1772	400
592	20250313	092800	7301253	1773	1773	1773	1773	400
593	20250313	092700	6592053	1773	1773	1773	1773	200
594	20250313	092600	6237453	1773	1773	1773	1773	0
595	20250313	092500	6237453	1773	1773	1773	1773	0
596	20250313	092400	6237453	1773	1773	1773	1773	0
597	20250313	092300	6237453	1773	1773	1773	1773	0
598	20250313	092200	6237453	1773	1773	1773	1773	0
599	20250313	092100	6237453	1773	1773	1773	1773	3
600	20250313	092000	6232134	1773	1773	1773	1773	0
601	20250313	091900	6232134	1773	1773	1773	1773	0
602	20250313	091800	6232134	1773	1773	1773	1773	0
603	20250313	091700	6232134	1773	1773	1773	1773	2000
604	20250313	091600	2686134	1773	1773	1773	1773	1000
605	20250313	091500	913134	1773	1773	1773	1773	0
606	20250313	091400	913134	1773	1773	1773	1773	0
607	20250313	091300	913134	1773	1773	1773	1773	500
608	20250313	091200	26634	1775	1775	1775	1775	0
609	20250313	091100	26634	1775	1775	1775	1775	0
610	20250313	091000	26634	1775	1775	1775	1775	0
611	20250313	090900	26634	1775	1775	1775	1775	0
612	20250313	090800	26634	1775	1775	1775	1775	0
613	20250313	090700	26634	1775	1775	1775	1775	0
614	20250313	090600	26634	1775	1775	1775	1775	0
615	20250313	090500	26634	1775	1775	1775	1775	12
616	20250313	090400	5334	1778	1778	1778	1778	0
617	20250313	090300	5334	1778	1778	1778	1778	0
618	20250313	090200	5334	1778	1778	1778	1778	0
619	20250313	090100	5334	1778	1778	1778	1778	0
620	20250313	090000	5334	1778	1778	1778	1778	3