KissMeData/017180/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190400	86042191	1662	1662	1662	1662	514
3	20250307	190300	86042191	1662	1662	1662	1662	0
4	20250307	190200	86042191	1662	1662	1662	1662	0
5	20250307	190100	86042191	1662	1662	1662	1662	0
6	20250307	190000	86042191	1662	1662	1662	1662	0
7	20250307	185900	86042191	1662	1662	1662	1662	0
8	20250307	185800	86042191	1662	1662	1662	1662	0
9	20250307	185700	86042191	1662	1662	1662	1662	0
10	20250307	185600	86042191	1662	1662	1662	1662	0
11	20250307	185500	86042191	1662	1662	1662	1662	0
12	20250307	185400	86042191	1662	1662	1662	1662	0
13	20250307	185300	86042191	1662	1662	1662	1662	0
14	20250307	185200	86042191	1662	1662	1662	1662	0
15	20250307	185100	86042191	1662	1662	1662	1662	0
16	20250307	185000	86042191	1662	1662	1662	1662	0
17	20250307	184900	86042191	1662	1662	1662	1662	0
18	20250307	184800	86042191	1662	1662	1662	1662	0
19	20250307	184700	86042191	1662	1662	1662	1662	0
20	20250307	184600	86042191	1662	1662	1662	1662	0
21	20250307	184500	86042191	1662	1662	1662	1662	0
22	20250307	184400	86042191	1662	1662	1662	1662	0
23	20250307	184300	86042191	1662	1662	1662	1662	0
24	20250307	184200	86042191	1662	1662	1662	1662	0
25	20250307	184100	86042191	1662	1662	1662	1662	0
26	20250307	184000	86042191	1662	1662	1662	1662	0
27	20250307	183900	86042191	1662	1662	1662	1662	0
28	20250307	183800	86042191	1662	1662	1662	1662	0
29	20250307	183700	86042191	1662	1662	1662	1662	0
30	20250307	183600	86042191	1662	1662	1662	1662	0
31	20250307	183500	86042191	1662	1662	1662	1662	0
32	20250307	183400	86042191	1662	1662	1662	1662	514
33	20250307	183300	86042191	1662	1662	1662	1662	0
34	20250307	183200	86042191	1662	1662	1662	1662	0
35	20250307	183100	86042191	1662	1662	1662	1662	0
36	20250307	183000	86042191	1662	1662	1662	1662	0
37	20250307	182900	86042191	1662	1662	1662	1662	0
38	20250307	182800	86042191	1662	1662	1662	1662	0
39	20250307	182700	86042191	1662	1662	1662	1662	0
40	20250307	182600	86042191	1662	1662	1662	1662	0
41	20250307	182500	86042191	1662	1662	1662	1662	0
42	20250307	182400	86042191	1662	1662	1662	1662	0
43	20250307	182300	86042191	1662	1662	1662	1662	0
44	20250307	182200	86042191	1662	1662	1662	1662	0
45	20250307	182100	86042191	1662	1662	1662	1662	0
46	20250307	182000	86042191	1662	1662	1662	1662	0
47	20250307	181900	86042191	1662	1662	1662	1662	0
48	20250307	181800	86042191	1662	1662	1662	1662	0
49	20250307	181700	86042191	1662	1662	1662	1662	0
50	20250307	181600	86042191	1662	1662	1662	1662	0
51	20250307	181500	86042191	1662	1662	1662	1662	0
52	20250307	181400	86042191	1662	1662	1662	1662	0
53	20250307	181300	86042191	1662	1662	1662	1662	0
54	20250307	181200	86042191	1662	1662	1662	1662	0
55	20250307	181100	86042191	1662	1662	1662	1662	0
56	20250307	181000	86042191	1662	1662	1662	1662	0
57	20250307	180900	86042191	1662	1662	1662	1662	0
58	20250307	180800	86042191	1662	1662	1662	1662	0
59	20250307	180700	86042191	1662	1662	1662	1662	0
60	20250307	180600	86042191	1662	1662	1662	1662	0
61	20250307	180500	86042191	1662	1662	1662	1662	0
62	20250307	180400	86042191	1662	1662	1662	1662	514
63	20250307	180300	86042191	1662	1662	1662	1662	0
64	20250307	180200	86042191	1662	1662	1662	1662	0
65	20250307	180100	86042191	1662	1662	1662	1662	0
66	20250307	180000	86042191	1662	1662	1662	1662	0
67	20250307	175900	86042191	1662	1662	1662	1662	0
68	20250307	175800	86042191	1662	1662	1662	1662	0
69	20250307	175700	86042191	1662	1662	1662	1662	0
70	20250307	175600	86042191	1662	1662	1662	1662	0
71	20250307	175500	86042191	1662	1662	1662	1662	0
72	20250307	175400	86042191	1662	1662	1662	1662	0
73	20250307	175300	86042191	1662	1662	1662	1662	0
74	20250307	175200	86042191	1662	1662	1662	1662	0
75	20250307	175100	86042191	1662	1662	1662	1662	0
76	20250307	175000	86042191	1662	1662	1662	1662	0
77	20250307	174900	86042191	1662	1662	1662	1662	0
78	20250307	174800	86042191	1662	1662	1662	1662	0
79	20250307	174700	86042191	1662	1662	1662	1662	0
80	20250307	174600	86042191	1662	1662	1662	1662	0
81	20250307	174500	86042191	1662	1662	1662	1662	0
82	20250307	174400	86042191	1662	1662	1662	1662	0
83	20250307	174300	86042191	1662	1662	1662	1662	0
84	20250307	174200	86042191	1662	1662	1662	1662	0
85	20250307	174100	86042191	1662	1662	1662	1662	0
86	20250307	174000	86042191	1662	1662	1662	1662	0
87	20250307	173900	86042191	1662	1662	1662	1662	0
88	20250307	173800	86042191	1662	1662	1662	1662	0
89	20250307	173700	86042191	1662	1662	1662	1662	0
90	20250307	173600	86042191	1662	1662	1662	1662	0
91	20250307	173500	86042191	1662	1662	1662	1662	0
92	20250307	173400	86042191	1662	1662	1662	1662	514
93	20250307	173300	86042191	1662	1662	1662	1662	0
94	20250307	173200	86042191	1662	1662	1662	1662	0
95	20250307	173100	86042191	1662	1662	1662	1662	0
96	20250307	173000	86042191	1662	1662	1662	1662	0
97	20250307	172900	86042191	1662	1662	1662	1662	0
98	20250307	172800	86042191	1662	1662	1662	1662	0
99	20250307	172700	86042191	1662	1662	1662	1662	0
100	20250307	172600	86042191	1662	1662	1662	1662	0
101	20250307	172500	86042191	1662	1662	1662	1662	0
102	20250307	172400	86042191	1662	1662	1662	1662	0
103	20250307	172300	86042191	1662	1662	1662	1662	0
104	20250307	172200	86042191	1662	1662	1662	1662	0
105	20250307	172100	86042191	1662	1662	1662	1662	0
106	20250307	172000	86042191	1662	1662	1662	1662	0
107	20250307	171900	86042191	1662	1662	1662	1662	0
108	20250307	171800	86042191	1662	1662	1662	1662	0
109	20250307	171700	86042191	1662	1662	1662	1662	0
110	20250307	171600	86042191	1662	1662	1662	1662	0
111	20250307	171500	86042191	1662	1662	1662	1662	0
112	20250307	171400	86042191	1662	1662	1662	1662	0
113	20250307	171300	86042191	1662	1662	1662	1662	0
114	20250307	171200	86042191	1662	1662	1662	1662	0
115	20250307	171100	86042191	1662	1662	1662	1662	0
116	20250307	171000	86042191	1662	1662	1662	1662	0
117	20250307	170900	86042191	1662	1662	1662	1662	0
118	20250307	170800	86042191	1662	1662	1662	1662	0
119	20250307	170700	86042191	1662	1662	1662	1662	0
120	20250307	170600	86042191	1662	1662	1662	1662	0
121	20250307	170500	86042191	1662	1662	1662	1662	0
122	20250307	170400	86042191	1662	1662	1662	1662	514
123	20250307	170300	86042191	1662	1662	1662	1662	0
124	20250307	170200	86042191	1662	1662	1662	1662	0
125	20250307	170100	86042191	1662	1662	1662	1662	0
126	20250307	170000	86042191	1662	1662	1662	1662	0
127	20250307	165900	86042191	1662	1662	1662	1662	0
128	20250307	165800	86042191	1662	1662	1662	1662	0
129	20250307	165700	86042191	1662	1662	1662	1662	0
130	20250307	165600	86042191	1662	1662	1662	1662	0
131	20250307	165500	86042191	1662	1662	1662	1662	0
132	20250307	165400	86042191	1662	1662	1662	1662	0
133	20250307	165300	86042191	1662	1662	1662	1662	0
134	20250307	165200	86042191	1662	1662	1662	1662	0
135	20250307	165100	86042191	1662	1662	1662	1662	0
136	20250307	165000	86042191	1662	1662	1662	1662	0
137	20250307	164900	86042191	1662	1662	1662	1662	0
138	20250307	164800	86042191	1662	1662	1662	1662	0
139	20250307	164700	86042191	1662	1662	1662	1662	0
140	20250307	164600	86042191	1662	1662	1662	1662	0
141	20250307	164500	86042191	1662	1662	1662	1662	0
142	20250307	164400	86042191	1662	1662	1662	1662	0
143	20250307	164300	86042191	1662	1662	1662	1662	0
144	20250307	164200	86042191	1662	1662	1662	1662	0
145	20250307	164100	86042191	1662	1662	1662	1662	0
146	20250307	164000	86042191	1662	1662	1662	1662	0
147	20250307	163900	86042191	1662	1662	1662	1662	0
148	20250307	163800	86042191	1662	1662	1662	1662	0
149	20250307	163700	86042191	1662	1662	1662	1662	0
150	20250307	163600	86042191	1662	1662	1662	1662	0
151	20250307	163500	86042191	1662	1662	1662	1662	0
152	20250307	163400	86042191	1662	1662	1662	1662	514
153	20250307	163300	86042191	1662	1662	1662	1662	0
154	20250307	163200	86042191	1662	1662	1662	1662	0
155	20250307	163100	86042191	1662	1662	1662	1662	0
156	20250307	163000	86042191	1662	1662	1662	1662	0
157	20250307	162900	86042191	1662	1662	1662	1662	0
158	20250307	162800	86042191	1662	1662	1662	1662	0
159	20250307	162700	86042191	1662	1662	1662	1662	0
160	20250307	162600	86042191	1662	1662	1662	1662	0
161	20250307	162500	86042191	1662	1662	1662	1662	0
162	20250307	162400	86042191	1662	1662	1662	1662	0
163	20250307	162300	86042191	1662	1662	1662	1662	0
164	20250307	162200	86042191	1662	1662	1662	1662	0
165	20250307	162100	86042191	1662	1662	1662	1662	0
166	20250307	162000	86042191	1662	1662	1662	1662	0
167	20250307	161900	86042191	1662	1662	1662	1662	0
168	20250307	161800	86042191	1662	1662	1662	1662	0
169	20250307	161700	86042191	1662	1662	1662	1662	0
170	20250307	161600	86042191	1662	1662	1662	1662	0
171	20250307	161500	86042191	1662	1662	1662	1662	0
172	20250307	161400	86042191	1662	1662	1662	1662	0
173	20250307	161300	86042191	1662	1662	1662	1662	0
174	20250307	161200	86042191	1662	1662	1662	1662	0
175	20250307	161100	86042191	1662	1662	1662	1662	0
176	20250307	161000	86042191	1662	1662	1662	1662	0
177	20250307	160900	86042191	1662	1662	1662	1662	0
178	20250307	160800	86042191	1662	1662	1662	1662	0
179	20250307	160700	86042191	1662	1662	1662	1662	0
180	20250307	160600	86042191	1662	1662	1662	1662	0
181	20250307	160500	86042191	1662	1662	1662	1662	0
182	20250307	160400	86042191	1662	1662	1662	1662	514
183	20250307	160300	86042191	1662	1662	1662	1662	0
184	20250307	160200	86042191	1662	1662	1662	1662	0
185	20250307	160100	86042191	1662	1662	1662	1662	0
186	20250307	160000	86042191	1662	1662	1662	1662	0
187	20250307	155900	86042191	1662	1662	1662	1662	0
188	20250307	155800	86042191	1662	1662	1662	1662	0
189	20250307	155700	86042191	1662	1662	1662	1662	0
190	20250307	155600	86042191	1662	1662	1662	1662	0
191	20250307	155500	86042191	1662	1662	1662	1662	0
192	20250307	155400	86042191	1662	1662	1662	1662	0
193	20250307	155300	86042191	1662	1662	1662	1662	0
194	20250307	155200	86042191	1662	1662	1662	1662	0
195	20250307	155100	86042191	1662	1662	1662	1662	0
196	20250307	155000	86042191	1662	1662	1662	1662	0
197	20250307	154900	86042191	1662	1662	1662	1662	0
198	20250307	154800	86042191	1662	1662	1662	1662	0
199	20250307	154700	86042191	1662	1662	1662	1662	0
200	20250307	154600	86042191	1662	1662	1662	1662	0
201	20250307	154500	86042191	1662	1662	1662	1662	0
202	20250307	154400	86042191	1662	1662	1662	1662	0
203	20250307	154300	86042191	1662	1662	1662	1662	0
204	20250307	154200	86042191	1662	1662	1662	1662	0
205	20250307	154100	86042191	1662	1662	1662	1662	0
206	20250307	154000	86042191	1662	1662	1662	1662	0
207	20250307	153900	86042191	1662	1662	1662	1662	0
208	20250307	153800	86042191	1662	1662	1662	1662	0
209	20250307	153700	86042191	1662	1662	1662	1662	0
210	20250307	153600	86042191	1662	1662	1662	1662	0
211	20250307	153500	86042191	1662	1662	1662	1662	0
212	20250307	153400	86042191	1662	1662	1662	1662	514
213	20250307	153300	86042191	1662	1662	1662	1662	0
214	20250307	153200	86042191	1662	1662	1662	1662	0
215	20250307	153100	86042191	1662	1662	1662	1662	0
216	20250307	153000	86042191	1662	1662	1662	1662	514
217	20250307	152900	85187923	1669	1669	1669	1669	0
218	20250307	152800	85187923	1669	1669	1669	1669	0
219	20250307	152700	85187923	1669	1669	1669	1669	0
220	20250307	152600	85187923	1669	1669	1669	1669	0
221	20250307	152500	85187923	1669	1669	1669	1669	0
222	20250307	152400	85187923	1669	1669	1669	1669	0
223	20250307	152300	85187923	1669	1669	1669	1669	0
224	20250307	152200	85187923	1669	1669	1669	1669	0
225	20250307	152100	85187923	1669	1669	1669	1669	0
226	20250307	152000	85187923	1669	1669	1669	1669	0
227	20250307	151900	85187923	1669	1669	1669	1669	0
228	20250307	151800	85187923	1669	1669	1669	1669	57
229	20250307	151700	85092790	1669	1669	1669	1669	0
230	20250307	151600	85092790	1669	1669	1669	1669	93
231	20250307	151500	84937573	1669	1669	1669	1669	0
232	20250307	151400	84937573	1669	1669	1669	1669	0
233	20250307	151300	84937573	1669	1669	1669	1669	3
234	20250307	151200	84932566	1663	1663	1663	1663	0
235	20250307	151100	84932566	1663	1663	1663	1663	0
236	20250307	151000	84932566	1663	1663	1663	1663	0
237	20250307	150900	84932566	1663	1663	1663	1663	0
238	20250307	150800	84932566	1663	1663	1663	1663	0
239	20250307	150700	84932566	1663	1663	1663	1663	6
240	20250307	150600	84922588	1669	1669	1669	1669	0
241	20250307	150500	84922588	1669	1669	1669	1669	0
242	20250307	150400	84922588	1669	1669	1669	1669	191
243	20250307	150300	84603809	1669	1669	1669	1669	0
244	20250307	150200	84603809	1669	1669	1669	1669	0
245	20250307	150100	84603809	1669	1669	1669	1669	0
246	20250307	150000	84603809	1669	1669	1669	1669	0
247	20250307	145900	84603809	1669	1669	1669	1669	0
248	20250307	145800	84603809	1669	1669	1669	1669	0
249	20250307	145700	84603809	1669	1669	1669	1669	0
250	20250307	145600	84603809	1669	1669	1669	1669	0
251	20250307	145500	84603809	1669	1669	1669	1669	0
252	20250307	145400	84603809	1669	1669	1669	1669	0
253	20250307	145300	84603809	1669	1669	1669	1669	0
254	20250307	145200	84603809	1669	1669	1669	1669	0
255	20250307	145100	84603809	1669	1669	1669	1669	0
256	20250307	145000	84603809	1669	1669	1669	1669	0
257	20250307	144900	84603809	1669	1669	1669	1669	0
258	20250307	144800	84603809	1669	1669	1669	1669	0
259	20250307	144700	84603809	1669	1669	1669	1669	0
260	20250307	144600	84603809	1669	1669	1669	1669	0
261	20250307	144500	84603809	1669	1669	1669	1669	0
262	20250307	144400	84603809	1669	1669	1669	1669	0
263	20250307	144300	84603809	1669	1669	1669	1669	0
264	20250307	144200	84603809	1669	1669	1669	1669	0
265	20250307	144100	84603809	1669	1669	1669	1669	0
266	20250307	144000	84603809	1669	1669	1669	1669	0
267	20250307	143900	84603809	1669	1669	1669	1669	0
268	20250307	143800	84603809	1669	1669	1669	1669	0
269	20250307	143700	84603809	1669	1669	1669	1669	0
270	20250307	143600	84603809	1669	1669	1669	1669	1
271	20250307	143500	84602140	1662	1662	1662	1662	0
272	20250307	143400	84602140	1662	1662	1662	1662	179
273	20250307	143300	84304642	1662	1662	1662	1662	956
274	20250307	143200	82715770	1662	1662	1662	1662	50
275	20250307	143100	82632670	1661	1661	1661	1661	0
276	20250307	143000	82632670	1661	1661	1661	1661	0
277	20250307	142900	82632670	1661	1661	1661	1661	0
278	20250307	142800	82632670	1661	1661	1661	1661	0
279	20250307	142700	82632670	1661	1661	1661	1661	0
280	20250307	142600	82632670	1661	1661	1661	1661	0
281	20250307	142500	82632670	1661	1661	1661	1661	11
282	20250307	142400	82614399	1661	1661	1661	1661	0
283	20250307	142300	82614399	1661	1661	1661	1661	0
284	20250307	142200	82614399	1661	1661	1661	1661	100
285	20250307	142100	82448299	1661	1661	1661	1661	0
286	20250307	142000	82448299	1661	1661	1661	1661	0
287	20250307	141900	82448299	1661	1661	1661	1661	255
288	20250307	141800	82024744	1661	1661	1661	1661	0
289	20250307	141700	82024744	1661	1661	1661	1661	915
290	20250307	141600	80504929	1661	1661	1661	1661	0
291	20250307	141500	80504929	1661	1661	1661	1661	0
292	20250307	141400	80504929	1661	1661	1661	1661	200
293	20250307	141300	80172729	1661	1661	1661	1661	500
294	20250307	141200	79342229	1661	1661	1661	1661	0
295	20250307	141100	79342229	1661	1661	1661	1661	0
296	20250307	141000	79342229	1661	1662	1662	1661	4583
297	20250307	140900	71727522	1662	1662	1662	1662	0
298	20250307	140800	71727522	1662	1662	1662	1662	0
299	20250307	140700	71727522	1662	1662	1662	1662	0
300	20250307	140600	71727522	1662	1662	1662	1662	32
301	20250307	140500	71674338	1662	1662	1662	1662	0
302	20250307	140400	71674338	1662	1662	1662	1662	0
303	20250307	140300	71674338	1662	1662	1662	1662	400
304	20250307	140200	71009538	1663	1663	1663	1663	0
305	20250307	140100	71009538	1663	1663	1663	1663	20
306	20250307	140000	70976278	1663	1663	1663	1663	26
307	20250307	135900	70933040	1662	1662	1662	1662	0
308	20250307	135800	70933040	1662	1662	1662	1662	0
309	20250307	135700	70933040	1662	1662	1662	1662	1000
310	20250307	135600	69271040	1663	1665	1665	1663	3000
311	20250307	135500	64279574	1665	1667	1667	1665	2000
312	20250307	135400	60947932	1667	1667	1667	1667	0
313	20250307	135300	60947932	1667	1667	1667	1667	0
314	20250307	135200	60947932	1667	1668	1668	1667	381
315	20250307	135100	60312800	1670	1670	1670	1670	3
316	20250307	135000	60307790	1670	1670	1670	1670	0
317	20250307	134900	60307790	1670	1670	1670	1670	0
318	20250307	134800	60307790	1670	1670	1670	1670	61
319	20250307	134700	60205920	1670	1670	1670	1670	900
320	20250307	134600	58702920	1670	1670	1670	1670	0
321	20250307	134500	58702920	1670	1670	1670	1670	0
322	20250307	134400	58702920	1670	1670	1670	1670	0
323	20250307	134300	58702920	1670	1670	1670	1670	0
324	20250307	134200	58702920	1670	1670	1670	1670	0
325	20250307	134100	58702920	1670	1670	1670	1670	39
326	20250307	134000	58637790	1670	1670	1670	1670	0
327	20250307	133900	58637790	1670	1670	1670	1670	0
328	20250307	133800	58637790	1670	1670	1670	1670	1
329	20250307	133700	58636120	1670	1670	1670	1670	0
330	20250307	133600	58636120	1670	1670	1670	1670	0
331	20250307	133500	58636120	1670	1670	1670	1670	0
332	20250307	133400	58636120	1670	1670	1670	1670	0
333	20250307	133300	58636120	1670	1670	1670	1670	0
334	20250307	133200	58636120	1670	1670	1670	1670	54
335	20250307	133100	58545940	1670	1670	1670	1670	40
336	20250307	133000	58479140	1670	1670	1670	1670	6
337	20250307	132900	58469120	1670	1670	1670	1670	0
338	20250307	132800	58469120	1670	1670	1670	1670	0
339	20250307	132700	58469120	1670	1669	1670	1669	2000
340	20250307	132600	55129125	1664	1664	1664	1664	0
341	20250307	132500	55129125	1664	1664	1664	1664	0
342	20250307	132400	55129125	1664	1664	1664	1664	0
343	20250307	132300	55129125	1664	1664	1664	1664	0
344	20250307	132200	55129125	1664	1664	1664	1664	0
345	20250307	132100	55129125	1664	1664	1664	1664	0
346	20250307	132000	55129125	1664	1664	1664	1664	20
347	20250307	131900	55095845	1664	1666	1666	1664	2800
348	20250307	131800	50433817	1671	1671	1671	1671	0
349	20250307	131700	50433817	1671	1671	1671	1671	0
350	20250307	131600	50433817	1671	1671	1671	1671	0
351	20250307	131500	50433817	1671	1670	1671	1670	47
352	20250307	131400	50355325	1671	1671	1671	1671	0
353	20250307	131300	50355325	1671	1671	1671	1671	0
354	20250307	131200	50355325	1671	1671	1671	1671	0
355	20250307	131100	50355325	1671	1671	1671	1671	0
356	20250307	131000	50355325	1671	1671	1671	1671	0
357	20250307	130900	50355325	1671	1671	1671	1671	0
358	20250307	130800	50355325	1671	1671	1671	1671	0
359	20250307	130700	50355325	1671	1671	1671	1671	0
360	20250307	130600	50355325	1671	1671	1671	1671	0
361	20250307	130500	50355325	1671	1671	1671	1671	0
362	20250307	130400	50355325	1671	1671	1671	1671	0
363	20250307	130300	50355325	1671	1671	1671	1671	0
364	20250307	130200	50355325	1671	1671	1671	1671	0
365	20250307	130100	50355325	1671	1671	1671	1671	0
366	20250307	130000	50355325	1671	1671	1671	1671	0
367	20250307	125900	50355325	1671	1671	1671	1671	0
368	20250307	125800	50355325	1671	1671	1671	1671	0
369	20250307	125700	50355325	1671	1671	1671	1671	0
370	20250307	125600	50355325	1671	1671	1671	1671	0
371	20250307	125500	50355325	1671	1669	1671	1669	700
372	20250307	125400	49185789	1666	1666	1666	1666	128
373	20250307	125300	48972541	1665	1665	1665	1665	0
374	20250307	125200	48972541	1665	1665	1665	1665	0
375	20250307	125100	48972541	1665	1665	1665	1665	0
376	20250307	125000	48972541	1665	1665	1665	1665	0
377	20250307	124900	48972541	1665	1665	1665	1665	0
378	20250307	124800	48972541	1665	1665	1665	1665	0
379	20250307	124700	48972541	1665	1665	1665	1665	0
380	20250307	124600	48972541	1665	1665	1665	1665	0
381	20250307	124500	48972541	1665	1665	1665	1665	0
382	20250307	124400	48972541	1665	1665	1665	1665	0
383	20250307	124300	48972541	1665	1665	1665	1665	3130
384	20250307	124200	43761091	1666	1669	1669	1666	1373
385	20250307	124100	41473639	1666	1666	1666	1666	0
386	20250307	124000	41473639	1666	1666	1666	1666	0
387	20250307	123900	41473639	1666	1666	1666	1666	0
388	20250307	123800	41473639	1666	1666	1666	1666	0
389	20250307	123700	41473639	1666	1666	1666	1666	0
390	20250307	123600	41473639	1666	1666	1666	1666	0
391	20250307	123500	41473639	1666	1666	1666	1666	0
392	20250307	123400	41473639	1666	1666	1666	1666	0
393	20250307	123300	41473639	1666	1666	1666	1666	0
394	20250307	123200	41473639	1666	1666	1666	1666	0
395	20250307	123100	41473639	1666	1666	1666	1666	0
396	20250307	123000	41473639	1666	1666	1666	1666	0
397	20250307	122900	41473639	1666	1666	1666	1666	0
398	20250307	122800	41473639	1666	1666	1666	1666	0
399	20250307	122700	41473639	1666	1666	1666	1666	0
400	20250307	122600	41473639	1666	1666	1666	1666	0
401	20250307	122500	41473639	1666	1666	1666	1666	0
402	20250307	122400	41473639	1666	1666	1666	1666	0
403	20250307	122300	41473639	1666	1666	1666	1666	0
404	20250307	122200	41473639	1666	1666	1666	1666	0
405	20250307	122100	41473639	1666	1666	1666	1666	0
406	20250307	122000	41473639	1666	1666	1666	1666	0
407	20250307	121900	41473639	1666	1666	1666	1666	0
408	20250307	121800	41473639	1666	1666	1666	1666	0
409	20250307	121700	41473639	1666	1666	1666	1666	0
410	20250307	121600	41473639	1666	1666	1666	1666	14
411	20250307	121500	41450315	1665	1665	1665	1665	0
412	20250307	121400	41450315	1665	1665	1665	1665	0
413	20250307	121300	41450315	1665	1665	1665	1665	0
414	20250307	121200	41450315	1665	1665	1665	1665	0
415	20250307	121100	41450315	1665	1665	1665	1665	0
416	20250307	121000	41450315	1665	1665	1665	1665	0
417	20250307	120900	41450315	1665	1665	1665	1665	0
418	20250307	120800	41450315	1665	1665	1665	1665	0
419	20250307	120700	41450315	1665	1665	1665	1665	0
420	20250307	120600	41450315	1665	1665	1665	1665	0
421	20250307	120500	41450315	1665	1665	1665	1665	0
422	20250307	120400	41450315	1665	1665	1665	1665	0
423	20250307	120300	41450315	1665	1665	1665	1665	0
424	20250307	120200	41450315	1665	1665	1665	1665	0
425	20250307	120100	41450315	1665	1665	1665	1665	0
426	20250307	120000	41450315	1665	1665	1665	1665	0
427	20250307	115900	41450315	1665	1665	1665	1665	0
428	20250307	115800	41450315	1665	1665	1665	1665	0
429	20250307	115700	41450315	1665	1665	1665	1665	0
430	20250307	115600	41450315	1665	1665	1665	1665	0
431	20250307	115500	41450315	1665	1665	1665	1665	0
432	20250307	115400	41450315	1665	1665	1665	1665	0
433	20250307	115300	41450315	1665	1667	1667	1665	1301
434	20250307	115200	39283738	1666	1666	1666	1666	0
435	20250307	115100	39283738	1666	1666	1666	1666	0
436	20250307	115000	39283738	1666	1666	1666	1666	0
437	20250307	114900	39283738	1666	1666	1666	1666	0
438	20250307	114800	39283738	1666	1666	1666	1666	0
439	20250307	114700	39283738	1666	1666	1666	1666	0
440	20250307	114600	39283738	1666	1666	1666	1666	0
441	20250307	114500	39283738	1666	1666	1666	1666	0
442	20250307	114400	39283738	1666	1666	1666	1666	0
443	20250307	114300	39283738	1666	1666	1666	1666	0
444	20250307	114200	39283738	1666	1666	1666	1666	0
445	20250307	114100	39283738	1666	1666	1666	1666	0
446	20250307	114000	39283738	1666	1670	1670	1666	1500
447	20250307	113900	36782924	1670	1670	1670	1670	0
448	20250307	113800	36782924	1670	1670	1670	1670	0
449	20250307	113700	36782924	1670	1670	1670	1670	0
450	20250307	113600	36782924	1670	1670	1670	1670	0
451	20250307	113500	36782924	1670	1670	1670	1670	1
452	20250307	113400	36781254	1670	1670	1670	1670	0
453	20250307	113300	36781254	1670	1670	1670	1670	0
454	20250307	113200	36781254	1670	1670	1670	1670	0
455	20250307	113100	36781254	1670	1669	1670	1669	1593
456	20250307	113000	34120948	1670	1670	1670	1670	0
457	20250307	112900	34120948	1670	1670	1670	1670	0
458	20250307	112800	34120948	1670	1670	1670	1670	0
459	20250307	112700	34120948	1670	1670	1670	1670	0
460	20250307	112600	34120948	1670	1670	1670	1670	0
461	20250307	112500	34120948	1670	1670	1670	1670	11
462	20250307	112400	34102578	1671	1672	1672	1671	862
463	20250307	112300	32661967	1672	1672	1672	1672	0
464	20250307	112200	32661967	1672	1672	1672	1672	0
465	20250307	112100	32661967	1672	1672	1672	1672	360
466	20250307	112000	32060047	1682	1682	1682	1682	0
467	20250307	111900	32060047	1682	1682	1682	1682	0
468	20250307	111800	32060047	1682	1682	1682	1682	6
469	20250307	111700	32049955	1682	1682	1682	1682	0
470	20250307	111600	32049955	1682	1682	1682	1682	0
471	20250307	111500	32049955	1682	1682	1682	1682	0
472	20250307	111400	32049955	1682	1682	1682	1682	0
473	20250307	111300	32049955	1682	1682	1682	1682	0
474	20250307	111200	32049955	1682	1682	1682	1682	0
475	20250307	111100	32049955	1682	1682	1682	1682	0
476	20250307	111000	32049955	1682	1682	1682	1682	0
477	20250307	110900	32049955	1682	1682	1682	1682	0
478	20250307	110800	32049955	1682	1682	1682	1682	0
479	20250307	110700	32049955	1682	1682	1682	1682	0
480	20250307	110600	32049955	1682	1681	1682	1681	500
481	20250307	110500	31209175	1672	1672	1672	1672	0
482	20250307	110400	31209175	1672	1672	1672	1672	1
483	20250307	110300	31207503	1673	1673	1673	1673	0
484	20250307	110200	31207503	1673	1673	1673	1673	0
485	20250307	110100	31207503	1673	1673	1673	1673	0
486	20250307	110000	31207503	1673	1673	1673	1673	21
487	20250307	105900	31172370	1673	1673	1673	1673	0
488	20250307	105800	31172370	1673	1673	1673	1673	164
489	20250307	105700	30897998	1673	1673	1673	1673	0
490	20250307	105600	30897998	1673	1673	1673	1673	0
491	20250307	105500	30897998	1673	1673	1673	1673	0
492	20250307	105400	30897998	1673	1673	1673	1673	0
493	20250307	105300	30897998	1673	1673	1673	1673	0
494	20250307	105200	30897998	1673	1675	1675	1673	8000
495	20250307	105100	17509834	1675	1675	1675	1675	0
496	20250307	105000	17509834	1675	1675	1675	1675	0
497	20250307	104900	17509834	1675	1675	1675	1675	0
498	20250307	104800	17509834	1675	1675	1675	1675	0
499	20250307	104700	17509834	1675	1675	1675	1675	0
500	20250307	104600	17509834	1675	1675	1675	1675	315
501	20250307	104500	16982209	1675	1675	1675	1675	14
502	20250307	104400	16958759	1674	1674	1674	1674	0
503	20250307	104300	16958759	1674	1674	1674	1674	0
504	20250307	104200	16958759	1674	1674	1674	1674	0
505	20250307	104100	16958759	1674	1674	1674	1674	0
506	20250307	104000	16958759	1674	1674	1674	1674	0
507	20250307	103900	16958759	1674	1674	1674	1674	0
508	20250307	103800	16958759	1674	1674	1674	1674	0
509	20250307	103700	16958759	1674	1674	1674	1674	0
510	20250307	103600	16958759	1674	1674	1674	1674	0
511	20250307	103500	16958759	1674	1675	1675	1674	119
512	20250307	103400	16759536	1679	1681	1681	1679	103
513	20250307	103300	16586397	1682	1682	1682	1682	0
514	20250307	103200	16586397	1682	1682	1682	1682	0
515	20250307	103100	16586397	1682	1682	1682	1682	0
516	20250307	103000	16586397	1682	1682	1682	1682	14
517	20250307	102900	16562849	1688	1688	1688	1688	0
518	20250307	102800	16562849	1688	1688	1688	1688	0
519	20250307	102700	16562849	1688	1688	1688	1688	0
520	20250307	102600	16562849	1688	1688	1688	1688	0
521	20250307	102500	16562849	1688	1688	1688	1688	0
522	20250307	102400	16562849	1688	1688	1688	1688	0
523	20250307	102300	16562849	1688	1688	1688	1688	2
524	20250307	102200	16559473	1688	1688	1688	1688	0
525	20250307	102100	16559473	1688	1688	1688	1688	0
526	20250307	102000	16559473	1688	1688	1688	1688	100
527	20250307	101900	16390673	1688	1688	1688	1688	0
528	20250307	101800	16390673	1688	1688	1688	1688	5
529	20250307	101700	16382233	1688	1688	1688	1688	0
530	20250307	101600	16382233	1688	1688	1688	1688	0
531	20250307	101500	16382233	1688	1688	1688	1688	0
532	20250307	101400	16382233	1688	1688	1688	1688	0
533	20250307	101300	16382233	1688	1688	1688	1688	1003
534	20250307	101200	14689169	1688	1688	1688	1688	0
535	20250307	101100	14689169	1688	1688	1688	1688	0
536	20250307	101000	14689169	1688	1688	1688	1688	10
537	20250307	100900	14672289	1671	1671	1671	1671	0
538	20250307	100800	14672289	1671	1671	1671	1671	0
539	20250307	100700	14672289	1671	1671	1671	1671	0
540	20250307	100600	14672289	1671	1671	1671	1671	0
541	20250307	100500	14672289	1671	1682	1682	1667	601
542	20250307	100400	13662030	1682	1682	1682	1682	0
543	20250307	100300	13662030	1682	1682	1682	1682	1
544	20250307	100200	13660348	1685	1685	1685	1685	0
545	20250307	100100	13660348	1685	1683	1685	1683	2000
546	20250307	100000	10292558	1683	1683	1683	1683	0
547	20250307	095900	10292558	1683	1683	1683	1683	0
548	20250307	095800	10292558	1683	1683	1683	1683	0
549	20250307	095700	10292558	1683	1683	1683	1683	0
550	20250307	095600	10292558	1683	1683	1683	1683	0
551	20250307	095500	10292558	1683	1683	1683	1683	918
552	20250307	095400	8747564	1683	1683	1683	1683	0
553	20250307	095300	8747564	1683	1683	1683	1683	0
554	20250307	095200	8747564	1683	1679	1683	1679	1137
555	20250307	095100	6836503	1679	1679	1679	1679	1000
556	20250307	095000	5157503	1679	1679	1679	1679	0
557	20250307	094900	5157503	1679	1679	1679	1679	10
558	20250307	094800	5140713	1672	1672	1672	1672	0
559	20250307	094700	5140713	1672	1672	1672	1672	0
560	20250307	094600	5140713	1672	1672	1672	1672	0
561	20250307	094500	5140713	1672	1672	1672	1672	0
562	20250307	094400	5140713	1672	1672	1672	1672	231
563	20250307	094300	4754481	1667	1667	1667	1667	0
564	20250307	094200	4754481	1667	1667	1667	1667	0
565	20250307	094100	4754481	1667	1667	1667	1667	0
566	20250307	094000	4754481	1667	1667	1667	1667	0
567	20250307	093900	4754481	1667	1667	1667	1667	0
568	20250307	093800	4754481	1667	1671	1671	1667	223
569	20250307	093700	4381872	1671	1671	1671	1671	0
570	20250307	093600	4381872	1671	1671	1671	1671	0
571	20250307	093500	4381872	1671	1671	1671	1671	0
572	20250307	093400	4381872	1671	1671	1671	1671	1
573	20250307	093300	4380201	1671	1671	1671	1671	0
574	20250307	093200	4380201	1671	1671	1671	1671	0
575	20250307	093100	4380201	1671	1671	1671	1671	0
576	20250307	093000	4380201	1671	1671	1671	1671	0
577	20250307	092900	4380201	1671	1671	1671	1671	0
578	20250307	092800	4380201	1671	1671	1671	1671	0
579	20250307	092700	4380201	1671	1671	1671	1671	0
580	20250307	092600	4380201	1671	1671	1671	1671	0
581	20250307	092500	4380201	1671	1671	1671	1671	0
582	20250307	092400	4380201	1671	1671	1671	1671	0
583	20250307	092300	4380201	1671	1671	1671	1671	0
584	20250307	092200	4380201	1671	1671	1671	1671	0
585	20250307	092100	4380201	1671	1671	1671	1671	0
586	20250307	092000	4380201	1671	1671	1671	1671	0
587	20250307	091900	4380201	1671	1670	1671	1670	150
588	20250307	091800	4129584	1660	1663	1663	1660	700
589	20250307	091700	2966990	1672	1672	1672	1672	0
590	20250307	091600	2966990	1672	1672	1672	1672	0
591	20250307	091500	2966990	1672	1672	1672	1672	0
592	20250307	091400	2966990	1672	1672	1672	1672	0
593	20250307	091300	2966990	1672	1672	1672	1672	0
594	20250307	091200	2966990	1672	1672	1672	1672	4
595	20250307	091100	2960302	1667	1667	1667	1667	0
596	20250307	091000	2960302	1667	1661	1667	1661	183
597	20250307	090900	2656141	1664	1665	1665	1664	1018
598	20250307	090800	961188	1666	1666	1666	1666	114
599	20250307	090700	771264	1671	1671	1671	1671	88
600	20250307	090600	624216	1671	1671	1671	1671	0
601	20250307	090500	624216	1671	1671	1671	1671	0
602	20250307	090400	624216	1671	1671	1671	1671	0
603	20250307	090300	624216	1671	1671	1671	1671	0
604	20250307	090200	624216	1671	1671	1671	1671	0
605	20250307	090100	624216	1671	1671	1671	1671	100
606	20250307	090000	457116	1667	1672	1672	1667	274