KissMeData/017900/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190500	30521336	1792	1792	1792	1792	604
3	20250314	190400	30521336	1792	1792	1792	1792	0
4	20250314	190300	30521336	1792	1792	1792	1792	0
5	20250314	190200	30521336	1792	1792	1792	1792	0
6	20250314	190100	30521336	1792	1792	1792	1792	0
7	20250314	190000	30521336	1792	1792	1792	1792	0
8	20250314	185900	30521336	1792	1792	1792	1792	0
9	20250314	185800	30521336	1792	1792	1792	1792	0
10	20250314	185700	30521336	1792	1792	1792	1792	0
11	20250314	185600	30521336	1792	1792	1792	1792	0
12	20250314	185500	30521336	1792	1792	1792	1792	0
13	20250314	185400	30521336	1792	1792	1792	1792	0
14	20250314	185300	30521336	1792	1792	1792	1792	0
15	20250314	185200	30521336	1792	1792	1792	1792	0
16	20250314	185100	30521336	1792	1792	1792	1792	0
17	20250314	185000	30521336	1792	1792	1792	1792	0
18	20250314	184900	30521336	1792	1792	1792	1792	0
19	20250314	184800	30521336	1792	1792	1792	1792	0
20	20250314	184700	30521336	1792	1792	1792	1792	0
21	20250314	184600	30521336	1792	1792	1792	1792	0
22	20250314	184500	30521336	1792	1792	1792	1792	0
23	20250314	184400	30521336	1792	1792	1792	1792	0
24	20250314	184300	30521336	1792	1792	1792	1792	0
25	20250314	184200	30521336	1792	1792	1792	1792	0
26	20250314	184100	30521336	1792	1792	1792	1792	0
27	20250314	184000	30521336	1792	1792	1792	1792	0
28	20250314	183900	30521336	1792	1792	1792	1792	0
29	20250314	183800	30521336	1792	1792	1792	1792	0
30	20250314	183700	30521336	1792	1792	1792	1792	0
31	20250314	183600	30521336	1792	1792	1792	1792	0
32	20250314	183500	30521336	1792	1792	1792	1792	604
33	20250314	183400	30521336	1792	1792	1792	1792	0
34	20250314	183300	30521336	1792	1792	1792	1792	0
35	20250314	183200	30521336	1792	1792	1792	1792	0
36	20250314	183100	30521336	1792	1792	1792	1792	0
37	20250314	183000	30521336	1792	1792	1792	1792	0
38	20250314	182900	30521336	1792	1792	1792	1792	0
39	20250314	182800	30521336	1792	1792	1792	1792	0
40	20250314	182700	30521336	1792	1792	1792	1792	0
41	20250314	182600	30521336	1792	1792	1792	1792	0
42	20250314	182500	30521336	1792	1792	1792	1792	0
43	20250314	182400	30521336	1792	1792	1792	1792	0
44	20250314	182300	30521336	1792	1792	1792	1792	0
45	20250314	182200	30521336	1792	1792	1792	1792	0
46	20250314	182100	30521336	1792	1792	1792	1792	0
47	20250314	182000	30521336	1792	1792	1792	1792	0
48	20250314	181900	30521336	1792	1792	1792	1792	0
49	20250314	181800	30521336	1792	1792	1792	1792	0
50	20250314	181700	30521336	1792	1792	1792	1792	0
51	20250314	181600	30521336	1792	1792	1792	1792	0
52	20250314	181500	30521336	1792	1792	1792	1792	0
53	20250314	181400	30521336	1792	1792	1792	1792	0
54	20250314	181300	30521336	1792	1792	1792	1792	0
55	20250314	181200	30521336	1792	1792	1792	1792	0
56	20250314	181100	30521336	1792	1792	1792	1792	0
57	20250314	181000	30521336	1792	1792	1792	1792	0
58	20250314	180900	30521336	1792	1792	1792	1792	0
59	20250314	180800	30521336	1792	1792	1792	1792	0
60	20250314	180700	30521336	1792	1792	1792	1792	0
61	20250314	180600	30521336	1792	1792	1792	1792	0
62	20250314	180500	30521336	1792	1792	1792	1792	604
63	20250314	180400	30521336	1792	1792	1792	1792	0
64	20250314	180300	30521336	1792	1792	1792	1792	0
65	20250314	180200	30521336	1792	1792	1792	1792	0
66	20250314	180100	30521336	1792	1792	1792	1792	0
67	20250314	180000	30521336	1792	1792	1792	1792	0
68	20250314	175900	30521336	1792	1792	1792	1792	0
69	20250314	175800	30521336	1792	1792	1792	1792	0
70	20250314	175700	30521336	1792	1792	1792	1792	0
71	20250314	175600	30521336	1792	1792	1792	1792	0
72	20250314	175500	30521336	1792	1792	1792	1792	0
73	20250314	175400	30521336	1792	1792	1792	1792	0
74	20250314	175300	30521336	1792	1792	1792	1792	0
75	20250314	175200	30521336	1792	1792	1792	1792	0
76	20250314	175100	30521336	1792	1792	1792	1792	0
77	20250314	175000	30521336	1792	1792	1792	1792	0
78	20250314	174900	30521336	1792	1792	1792	1792	0
79	20250314	174800	30521336	1792	1792	1792	1792	0
80	20250314	174700	30521336	1792	1792	1792	1792	0
81	20250314	174600	30521336	1792	1792	1792	1792	0
82	20250314	174500	30521336	1792	1792	1792	1792	0
83	20250314	174400	30521336	1792	1792	1792	1792	0
84	20250314	174300	30521336	1792	1792	1792	1792	0
85	20250314	174200	30521336	1792	1792	1792	1792	0
86	20250314	174100	30521336	1792	1792	1792	1792	0
87	20250314	174000	30521336	1792	1792	1792	1792	0
88	20250314	173900	30521336	1792	1792	1792	1792	0
89	20250314	173800	30521336	1792	1792	1792	1792	0
90	20250314	173700	30521336	1792	1792	1792	1792	0
91	20250314	173600	30521336	1792	1792	1792	1792	0
92	20250314	173500	30521336	1792	1792	1792	1792	604
93	20250314	173400	30521336	1792	1792	1792	1792	0
94	20250314	173300	30521336	1792	1792	1792	1792	0
95	20250314	173200	30521336	1792	1792	1792	1792	0
96	20250314	173100	30521336	1792	1792	1792	1792	0
97	20250314	173000	30521336	1792	1792	1792	1792	0
98	20250314	172900	30521336	1792	1792	1792	1792	0
99	20250314	172800	30521336	1792	1792	1792	1792	0
100	20250314	172700	30521336	1792	1792	1792	1792	0
101	20250314	172600	30521336	1792	1792	1792	1792	0
102	20250314	172500	30521336	1792	1792	1792	1792	0
103	20250314	172400	30521336	1792	1792	1792	1792	0
104	20250314	172300	30521336	1792	1792	1792	1792	0
105	20250314	172200	30521336	1792	1792	1792	1792	0
106	20250314	172100	30521336	1792	1792	1792	1792	0
107	20250314	172000	30521336	1792	1792	1792	1792	0
108	20250314	171900	30521336	1792	1792	1792	1792	0
109	20250314	171800	30521336	1792	1792	1792	1792	0
110	20250314	171700	30521336	1792	1792	1792	1792	0
111	20250314	171600	30521336	1792	1792	1792	1792	0
112	20250314	171500	30521336	1792	1792	1792	1792	0
113	20250314	171400	30521336	1792	1792	1792	1792	0
114	20250314	171300	30521336	1792	1792	1792	1792	0
115	20250314	171200	30521336	1792	1792	1792	1792	0
116	20250314	171100	30521336	1792	1792	1792	1792	0
117	20250314	171000	30521336	1792	1792	1792	1792	0
118	20250314	170900	30521336	1792	1792	1792	1792	0
119	20250314	170800	30521336	1792	1792	1792	1792	0
120	20250314	170700	30521336	1792	1792	1792	1792	0
121	20250314	170600	30521336	1792	1792	1792	1792	0
122	20250314	170500	30521336	1792	1792	1792	1792	604
123	20250314	170400	30521336	1792	1792	1792	1792	0
124	20250314	170300	30521336	1792	1792	1792	1792	0
125	20250314	170200	30521336	1792	1792	1792	1792	0
126	20250314	170100	30521336	1792	1792	1792	1792	0
127	20250314	170000	30521336	1792	1792	1792	1792	0
128	20250314	165900	30521336	1792	1792	1792	1792	0
129	20250314	165800	30521336	1792	1792	1792	1792	0
130	20250314	165700	30521336	1792	1792	1792	1792	0
131	20250314	165600	30521336	1792	1792	1792	1792	0
132	20250314	165500	30521336	1792	1792	1792	1792	0
133	20250314	165400	30521336	1792	1792	1792	1792	0
134	20250314	165300	30521336	1792	1792	1792	1792	0
135	20250314	165200	30521336	1792	1792	1792	1792	0
136	20250314	165100	30521336	1792	1792	1792	1792	0
137	20250314	165000	30521336	1792	1792	1792	1792	0
138	20250314	164900	30521336	1792	1792	1792	1792	0
139	20250314	164800	30521336	1792	1792	1792	1792	0
140	20250314	164700	30521336	1792	1792	1792	1792	0
141	20250314	164600	30521336	1792	1792	1792	1792	0
142	20250314	164500	30521336	1792	1792	1792	1792	0
143	20250314	164400	30521336	1792	1792	1792	1792	0
144	20250314	164300	30521336	1792	1792	1792	1792	0
145	20250314	164200	30521336	1792	1792	1792	1792	0
146	20250314	164100	30521336	1792	1792	1792	1792	0
147	20250314	164000	30521336	1792	1792	1792	1792	0
148	20250314	163900	30521336	1792	1792	1792	1792	0
149	20250314	163800	30521336	1792	1792	1792	1792	0
150	20250314	163700	30521336	1792	1792	1792	1792	0
151	20250314	163600	30521336	1792	1792	1792	1792	0
152	20250314	163500	30521336	1792	1792	1792	1792	604
153	20250314	163400	30521336	1792	1792	1792	1792	0
154	20250314	163300	30521336	1792	1792	1792	1792	0
155	20250314	163200	30521336	1792	1792	1792	1792	0
156	20250314	163100	30521336	1792	1792	1792	1792	0
157	20250314	163000	30521336	1792	1792	1792	1792	0
158	20250314	162900	30521336	1792	1792	1792	1792	0
159	20250314	162800	30521336	1792	1792	1792	1792	0
160	20250314	162700	30521336	1792	1792	1792	1792	0
161	20250314	162600	30521336	1792	1792	1792	1792	0
162	20250314	162500	30521336	1792	1792	1792	1792	0
163	20250314	162400	30521336	1792	1792	1792	1792	0
164	20250314	162300	30521336	1792	1792	1792	1792	0
165	20250314	162200	30521336	1792	1792	1792	1792	0
166	20250314	162100	30521336	1792	1792	1792	1792	0
167	20250314	162000	30521336	1792	1792	1792	1792	0
168	20250314	161900	30521336	1792	1792	1792	1792	0
169	20250314	161800	30521336	1792	1792	1792	1792	0
170	20250314	161700	30521336	1792	1792	1792	1792	0
171	20250314	161600	30521336	1792	1792	1792	1792	0
172	20250314	161500	30521336	1792	1792	1792	1792	0
173	20250314	161400	30521336	1792	1792	1792	1792	0
174	20250314	161300	30521336	1792	1792	1792	1792	0
175	20250314	161200	30521336	1792	1792	1792	1792	0
176	20250314	161100	30521336	1792	1792	1792	1792	0
177	20250314	161000	30521336	1792	1792	1792	1792	0
178	20250314	160900	30521336	1792	1792	1792	1792	0
179	20250314	160800	30521336	1792	1792	1792	1792	0
180	20250314	160700	30521336	1792	1792	1792	1792	0
181	20250314	160600	30521336	1792	1792	1792	1792	0
182	20250314	160500	30521336	1792	1792	1792	1792	604
183	20250314	160400	30521336	1792	1792	1792	1792	0
184	20250314	160300	30521336	1792	1792	1792	1792	0
185	20250314	160200	30521336	1792	1792	1792	1792	0
186	20250314	160100	30521336	1792	1792	1792	1792	0
187	20250314	160000	30521336	1792	1792	1792	1792	0
188	20250314	155900	30521336	1792	1792	1792	1792	0
189	20250314	155800	30521336	1792	1792	1792	1792	0
190	20250314	155700	30521336	1792	1792	1792	1792	0
191	20250314	155600	30521336	1792	1792	1792	1792	0
192	20250314	155500	30521336	1792	1792	1792	1792	0
193	20250314	155400	30521336	1792	1792	1792	1792	0
194	20250314	155300	30521336	1792	1792	1792	1792	0
195	20250314	155200	30521336	1792	1792	1792	1792	0
196	20250314	155100	30521336	1792	1792	1792	1792	0
197	20250314	155000	30521336	1792	1792	1792	1792	0
198	20250314	154900	30521336	1792	1792	1792	1792	0
199	20250314	154800	30521336	1792	1792	1792	1792	0
200	20250314	154700	30521336	1792	1792	1792	1792	0
201	20250314	154600	30521336	1792	1792	1792	1792	0
202	20250314	154500	30521336	1792	1792	1792	1792	0
203	20250314	154400	30521336	1792	1792	1792	1792	0
204	20250314	154300	30521336	1792	1792	1792	1792	0
205	20250314	154200	30521336	1792	1792	1792	1792	0
206	20250314	154100	30521336	1792	1792	1792	1792	0
207	20250314	154000	30521336	1792	1792	1792	1792	0
208	20250314	153900	30521336	1792	1792	1792	1792	0
209	20250314	153800	30521336	1792	1792	1792	1792	0
210	20250314	153700	30521336	1792	1792	1792	1792	0
211	20250314	153600	30521336	1792	1792	1792	1792	0
212	20250314	153500	30521336	1792	1792	1792	1792	604
213	20250314	153400	30521336	1792	1792	1792	1792	0
214	20250314	153300	30521336	1792	1792	1792	1792	0
215	20250314	153200	30521336	1792	1792	1792	1792	0
216	20250314	153100	30521336	1792	1792	1792	1792	0
217	20250314	153000	30521336	1792	1792	1792	1792	604
218	20250314	152900	29438968	1792	1792	1792	1792	0
219	20250314	152800	29438968	1792	1792	1792	1792	0
220	20250314	152700	29438968	1792	1792	1792	1792	0
221	20250314	152600	29438968	1792	1792	1792	1792	0
222	20250314	152500	29438968	1792	1792	1792	1792	0
223	20250314	152400	29438968	1792	1792	1792	1792	0
224	20250314	152300	29438968	1792	1792	1792	1792	0
225	20250314	152200	29438968	1792	1792	1792	1792	0
226	20250314	152100	29438968	1792	1792	1792	1792	0
227	20250314	152000	29438968	1792	1792	1792	1792	0
228	20250314	151900	29438968	1792	1792	1792	1780	389
229	20250314	151800	28742679	1792	1792	1792	1792	0
230	20250314	151700	28742679	1792	1792	1792	1792	0
231	20250314	151600	28742679	1792	1792	1792	1792	0
232	20250314	151500	28742679	1792	1792	1792	1792	0
233	20250314	151400	28742679	1792	1792	1792	1792	0
234	20250314	151300	28742679	1792	1792	1792	1792	0
235	20250314	151200	28742679	1792	1792	1792	1792	0
236	20250314	151100	28742679	1792	1792	1792	1792	0
237	20250314	151000	28742679	1792	1792	1792	1792	0
238	20250314	150900	28742679	1792	1792	1792	1792	0
239	20250314	150800	28742679	1792	1788	1792	1780	100
240	20250314	150700	28563911	1792	1792	1792	1792	0
241	20250314	150600	28563911	1792	1792	1792	1792	12
242	20250314	150500	28542407	1792	1792	1792	1792	0
243	20250314	150400	28542407	1792	1792	1792	1792	0
244	20250314	150300	28542407	1792	1792	1792	1792	0
245	20250314	150200	28542407	1792	1792	1792	1792	0
246	20250314	150100	28542407	1792	1792	1792	1792	0
247	20250314	150000	28542407	1792	1792	1792	1792	0
248	20250314	145900	28542407	1792	1787	1792	1780	77
249	20250314	145800	28404765	1787	1787	1787	1787	0
250	20250314	145700	28404765	1787	1787	1787	1787	0
251	20250314	145600	28404765	1787	1787	1787	1787	0
252	20250314	145500	28404765	1787	1787	1787	1787	0
253	20250314	145400	28404765	1787	1787	1787	1787	0
254	20250314	145300	28404765	1787	1787	1787	1787	0
255	20250314	145200	28404765	1787	1787	1787	1787	0
256	20250314	145100	28404765	1787	1787	1787	1787	0
257	20250314	145000	28404765	1787	1787	1787	1787	0
258	20250314	144900	28404765	1787	1787	1787	1787	0
259	20250314	144800	28404765	1787	1787	1787	1787	0
260	20250314	144700	28404765	1787	1787	1787	1787	0
261	20250314	144600	28404765	1787	1787	1787	1787	0
262	20250314	144500	28404765	1787	1787	1787	1787	0
263	20250314	144400	28404765	1787	1787	1787	1787	0
264	20250314	144300	28404765	1787	1787	1787	1787	0
265	20250314	144200	28404765	1787	1787	1787	1787	0
266	20250314	144100	28404765	1787	1787	1787	1787	0
267	20250314	144000	28404765	1787	1780	1787	1779	44
268	20250314	143900	28326411	1787	1787	1787	1787	0
269	20250314	143800	28326411	1787	1787	1787	1787	0
270	20250314	143700	28326411	1787	1787	1787	1787	0
271	20250314	143600	28326411	1787	1787	1787	1787	0
272	20250314	143500	28326411	1787	1787	1787	1787	0
273	20250314	143400	28326411	1787	1787	1787	1787	0
274	20250314	143300	28326411	1787	1787	1787	1787	0
275	20250314	143200	28326411	1787	1787	1787	1787	0
276	20250314	143100	28326411	1787	1787	1787	1787	0
277	20250314	143000	28326411	1787	1787	1787	1787	0
278	20250314	142900	28326411	1787	1787	1787	1787	0
279	20250314	142800	28326411	1787	1787	1787	1787	0
280	20250314	142700	28326411	1787	1787	1787	1787	0
281	20250314	142600	28326411	1787	1787	1787	1787	0
282	20250314	142500	28326411	1787	1787	1787	1787	0
283	20250314	142400	28326411	1787	1787	1787	1787	0
284	20250314	142300	28326411	1787	1787	1787	1787	0
285	20250314	142200	28326411	1787	1787	1787	1787	0
286	20250314	142100	28326411	1787	1787	1787	1787	0
287	20250314	142000	28326411	1787	1787	1787	1787	0
288	20250314	141900	28326411	1787	1787	1787	1787	0
289	20250314	141800	28326411	1787	1787	1787	1787	0
290	20250314	141700	28326411	1787	1787	1787	1787	0
291	20250314	141600	28326411	1787	1787	1787	1787	0
292	20250314	141500	28326411	1787	1787	1787	1787	1
293	20250314	141400	28324624	1780	1780	1780	1780	0
294	20250314	141300	28324624	1780	1780	1780	1780	18
295	20250314	141200	28292584	1778	1780	1780	1778	57
296	20250314	141100	28191141	1780	1780	1780	1780	5
297	20250314	141000	28182241	1779	1780	1780	1779	161
298	20250314	140900	27895693	1778	1778	1778	1778	0
299	20250314	140800	27895693	1778	1778	1778	1778	0
300	20250314	140700	27895693	1778	1778	1778	1778	0
301	20250314	140600	27895693	1778	1778	1778	1778	0
302	20250314	140500	27895693	1778	1778	1778	1778	0
303	20250314	140400	27895693	1778	1778	1778	1778	0
304	20250314	140300	27895693	1778	1778	1778	1778	0
305	20250314	140200	27895693	1778	1780	1780	1778	393
306	20250314	140100	27196296	1780	1780	1780	1780	0
307	20250314	140000	27196296	1780	1780	1780	1780	0
308	20250314	135900	27196296	1780	1780	1780	1780	3
309	20250314	135800	27190956	1780	1780	1780	1780	3
310	20250314	135700	27185616	1780	1780	1780	1780	0
311	20250314	135600	27185616	1780	1780	1780	1780	0
312	20250314	135500	27185616	1780	1780	1780	1780	0
313	20250314	135400	27185616	1780	1780	1780	1780	0
314	20250314	135300	27185616	1780	1780	1780	1780	0
315	20250314	135200	27185616	1780	1780	1780	1780	0
316	20250314	135100	27185616	1780	1780	1780	1780	0
317	20250314	135000	27185616	1780	1780	1780	1780	0
318	20250314	134900	27185616	1780	1780	1780	1780	0
319	20250314	134800	27185616	1780	1780	1780	1780	0
320	20250314	134700	27185616	1780	1780	1780	1780	0
321	20250314	134600	27185616	1780	1780	1780	1780	0
322	20250314	134500	27185616	1780	1780	1780	1780	0
323	20250314	134400	27185616	1780	1780	1780	1780	0
324	20250314	134300	27185616	1780	1780	1780	1780	0
325	20250314	134200	27185616	1780	1780	1780	1780	0
326	20250314	134100	27185616	1780	1780	1780	1780	0
327	20250314	134000	27185616	1780	1780	1780	1780	0
328	20250314	133900	27185616	1780	1780	1780	1780	0
329	20250314	133800	27185616	1780	1780	1780	1780	0
330	20250314	133700	27185616	1780	1780	1780	1780	0
331	20250314	133600	27185616	1780	1780	1780	1780	0
332	20250314	133500	27185616	1780	1780	1780	1780	2
333	20250314	133400	27182056	1780	1780	1780	1780	0
334	20250314	133300	27182056	1780	1780	1780	1780	0
335	20250314	133200	27182056	1780	1780	1780	1780	0
336	20250314	133100	27182056	1780	1780	1780	1780	0
337	20250314	133000	27182056	1780	1780	1780	1780	0
338	20250314	132900	27182056	1780	1780	1780	1780	16
339	20250314	132800	27153576	1780	1780	1780	1780	0
340	20250314	132700	27153576	1780	1780	1780	1780	0
341	20250314	132600	27153576	1780	1780	1780	1780	0
342	20250314	132500	27153576	1780	1780	1780	1780	0
343	20250314	132400	27153576	1780	1780	1780	1780	0
344	20250314	132300	27153576	1780	1780	1780	1780	0
345	20250314	132200	27153576	1780	1780	1780	1780	0
346	20250314	132100	27153576	1780	1780	1780	1780	0
347	20250314	132000	27153576	1780	1780	1780	1780	1
348	20250314	131900	27151796	1786	1788	1788	1780	12
349	20250314	131800	27130385	1780	1787	1787	1780	5
350	20250314	131700	27121457	1780	1780	1780	1780	0
351	20250314	131600	27121457	1780	1780	1780	1780	0
352	20250314	131500	27121457	1780	1780	1780	1780	0
353	20250314	131400	27121457	1780	1784	1784	1780	8
354	20250314	131300	27107189	1780	1780	1780	1780	0
355	20250314	131200	27107189	1780	1780	1780	1780	65
356	20250314	131100	26991489	1780	1780	1780	1780	0
357	20250314	131000	26991489	1780	1780	1780	1780	0
358	20250314	130900	26991489	1780	1780	1780	1780	0
359	20250314	130800	26991489	1780	1780	1780	1780	0
360	20250314	130700	26991489	1780	1780	1780	1780	0
361	20250314	130600	26991489	1780	1780	1780	1780	0
362	20250314	130500	26991489	1780	1780	1780	1780	0
363	20250314	130400	26991489	1780	1780	1780	1780	0
364	20250314	130300	26991489	1780	1783	1783	1780	9
365	20250314	130200	26975445	1780	1780	1780	1780	0
366	20250314	130100	26975445	1780	1780	1780	1780	0
367	20250314	130000	26975445	1780	1780	1780	1780	0
368	20250314	125900	26975445	1780	1780	1780	1780	0
369	20250314	125800	26975445	1780	1780	1780	1780	0
370	20250314	125700	26975445	1780	1780	1780	1780	0
371	20250314	125600	26975445	1780	1780	1780	1780	0
372	20250314	125500	26975445	1780	1780	1780	1780	0
373	20250314	125400	26975445	1780	1780	1780	1780	0
374	20250314	125300	26975445	1780	1780	1780	1780	0
375	20250314	125200	26975445	1780	1783	1784	1780	11
376	20250314	125100	26955830	1780	1780	1780	1780	0
377	20250314	125000	26955830	1780	1780	1780	1780	0
378	20250314	124900	26955830	1780	1780	1780	1780	0
379	20250314	124800	26955830	1780	1780	1780	1780	0
380	20250314	124700	26955830	1780	1780	1780	1780	0
381	20250314	124600	26955830	1780	1780	1780	1780	0
382	20250314	124500	26955830	1780	1780	1780	1780	1
383	20250314	124400	26954050	1785	1785	1785	1785	0
384	20250314	124300	26954050	1785	1783	1785	1780	27
385	20250314	124200	26905900	1782	1782	1782	1782	9
386	20250314	124100	26889862	1781	1783	1783	1781	5
387	20250314	124000	26880952	1782	1784	1784	1782	3
388	20250314	123900	26875603	1780	1780	1780	1780	0
389	20250314	123800	26875603	1780	1780	1780	1780	0
390	20250314	123700	26875603	1780	1780	1780	1780	0
391	20250314	123600	26875603	1780	1780	1780	1780	0
392	20250314	123500	26875603	1780	1780	1780	1780	0
393	20250314	123400	26875603	1780	1780	1780	1780	0
394	20250314	123300	26875603	1780	1780	1780	1780	0
395	20250314	123200	26875603	1780	1780	1780	1780	0
396	20250314	123100	26875603	1780	1780	1780	1780	0
397	20250314	123000	26875603	1780	1786	1786	1780	6
398	20250314	122900	26864903	1787	1780	1789	1780	6
399	20250314	122800	26854181	1786	1785	1788	1780	26
400	20250314	122700	26807793	1779	1779	1779	1779	0
401	20250314	122600	26807793	1779	1780	1784	1779	8
402	20250314	122500	26793535	1780	1780	1783	1779	72
403	20250314	122400	26665387	1779	1779	1779	1779	0
404	20250314	122300	26665387	1779	1779	1779	1779	0
405	20250314	122200	26665387	1779	1779	1779	1779	0
406	20250314	122100	26665387	1779	1779	1779	1779	0
407	20250314	122000	26665387	1779	1780	1780	1779	6
408	20250314	121900	26654709	1783	1781	1783	1781	19
409	20250314	121800	26620862	1779	1779	1779	1779	0
410	20250314	121700	26620862	1779	1779	1779	1779	0
411	20250314	121600	26620862	1779	1779	1779	1779	0
412	20250314	121500	26620862	1779	1779	1779	1779	0
413	20250314	121400	26620862	1779	1779	1779	1779	0
414	20250314	121300	26620862	1779	1779	1779	1779	0
415	20250314	121200	26620862	1779	1779	1779	1779	0
416	20250314	121100	26620862	1779	1779	1779	1779	0
417	20250314	121000	26620862	1779	1779	1779	1779	0
418	20250314	120900	26620862	1779	1779	1779	1779	0
419	20250314	120800	26620862	1779	1779	1779	1779	0
420	20250314	120700	26620862	1779	1779	1779	1779	0
421	20250314	120600	26620862	1779	1780	1780	1779	11
422	20250314	120500	26601285	1780	1780	1780	1780	1
423	20250314	120400	26599505	1782	1780	1782	1780	16
424	20250314	120300	26571009	1779	1779	1779	1779	0
425	20250314	120200	26571009	1779	1779	1779	1779	0
426	20250314	120100	26571009	1779	1779	1779	1779	0
427	20250314	120000	26571009	1779	1779	1779	1779	0
428	20250314	115900	26571009	1779	1780	1780	1779	9
429	20250314	115800	26554990	1779	1779	1779	1779	0
430	20250314	115700	26554990	1779	1779	1779	1779	0
431	20250314	115600	26554990	1779	1779	1779	1779	0
432	20250314	115500	26554990	1779	1779	1779	1779	0
433	20250314	115400	26554990	1779	1781	1781	1779	6
434	20250314	115300	26544306	1779	1781	1781	1779	12
435	20250314	115200	26522938	1779	1779	1779	1779	0
436	20250314	115100	26522938	1779	1779	1779	1779	0
437	20250314	115000	26522938	1779	1779	1779	1779	0
438	20250314	114900	26522938	1779	1781	1781	1779	2
439	20250314	114800	26519378	1779	1779	1779	1779	0
440	20250314	114700	26519378	1779	1779	1779	1779	0
441	20250314	114600	26519378	1779	1779	1779	1779	0
442	20250314	114500	26519378	1779	1779	1779	1779	0
443	20250314	114400	26519378	1779	1779	1779	1779	2
444	20250314	114300	26515820	1779	1779	1779	1779	0
445	20250314	114200	26515820	1779	1779	1779	1779	0
446	20250314	114100	26515820	1779	1779	1779	1779	0
447	20250314	114000	26515820	1779	1779	1779	1779	0
448	20250314	113900	26515820	1779	1779	1779	1779	0
449	20250314	113800	26515820	1779	1779	1779	1779	0
450	20250314	113700	26515820	1779	1780	1780	1779	9
451	20250314	113600	26499803	1779	1779	1779	1779	3
452	20250314	113500	26494466	1779	1779	1779	1779	0
453	20250314	113400	26494466	1779	1779	1779	1779	0
454	20250314	113300	26494466	1779	1779	1779	1778	5
455	20250314	113200	26485572	1784	1784	1784	1784	0
456	20250314	113100	26485572	1784	1784	1784	1784	0
457	20250314	113000	26485572	1784	1784	1784	1784	1
458	20250314	112900	26483788	1779	1779	1779	1779	0
459	20250314	112800	26483788	1779	1779	1779	1779	0
460	20250314	112700	26483788	1779	1779	1779	1779	0
461	20250314	112600	26483788	1779	1779	1779	1779	0
462	20250314	112500	26483788	1779	1781	1781	1779	3
463	20250314	112400	26478448	1782	1783	1783	1782	2
464	20250314	112300	26474883	1778	1778	1778	1778	0
465	20250314	112200	26474883	1778	1778	1778	1778	0
466	20250314	112100	26474883	1778	1778	1778	1778	0
467	20250314	112000	26474883	1778	1778	1778	1778	0
468	20250314	111900	26474883	1778	1778	1778	1778	0
469	20250314	111800	26474883	1778	1778	1778	1778	0
470	20250314	111700	26474883	1778	1778	1778	1778	2
471	20250314	111600	26471327	1778	1778	1778	1778	0
472	20250314	111500	26471327	1778	1778	1778	1778	0
473	20250314	111400	26471327	1778	1778	1778	1778	0
474	20250314	111300	26471327	1778	1778	1778	1778	0
475	20250314	111200	26471327	1778	1778	1778	1778	0
476	20250314	111100	26471327	1778	1778	1778	1778	0
477	20250314	111000	26471327	1778	1778	1778	1778	0
478	20250314	110900	26471327	1778	1778	1778	1778	0
479	20250314	110800	26471327	1778	1779	1779	1778	50
480	20250314	110700	26382426	1789	1789	1789	1789	0
481	20250314	110600	26382426	1789	1787	1789	1787	40
482	20250314	110500	26310921	1775	1784	1788	1775	412
483	20250314	110400	25574825	1784	1784	1784	1784	0
484	20250314	110300	25574825	1784	1784	1784	1784	0
485	20250314	110200	25574825	1784	1784	1784	1784	0
486	20250314	110100	25574825	1784	1784	1784	1784	4
487	20250314	110000	25567689	1784	1784	1784	1784	0
488	20250314	105900	25567689	1784	1784	1784	1784	0
489	20250314	105800	25567689	1784	1784	1784	1784	0
490	20250314	105700	25567689	1784	1784	1784	1784	0
491	20250314	105600	25567689	1784	1784	1784	1784	1
492	20250314	105500	25565905	1775	1775	1775	1775	2
493	20250314	105400	25562355	1787	1787	1787	1787	0
494	20250314	105300	25562355	1787	1787	1787	1787	0
495	20250314	105200	25562355	1787	1787	1787	1787	0
496	20250314	105100	25562355	1787	1787	1787	1787	0
497	20250314	105000	25562355	1787	1787	1787	1787	0
498	20250314	104900	25562355	1787	1787	1787	1787	0
499	20250314	104800	25562355	1787	1785	1788	1774	334
500	20250314	104700	24965654	1788	1788	1788	1788	0
501	20250314	104600	24965654	1788	1787	1788	1787	5
502	20250314	104500	24956718	1775	1775	1787	1774	163
503	20250314	104400	24665707	1787	1783	1787	1773	379
504	20250314	104300	23988762	1783	1783	1783	1783	0
505	20250314	104200	23988762	1783	1783	1783	1783	0
506	20250314	104100	23988762	1783	1778	1783	1775	78
507	20250314	104000	23850094	1784	1778	1784	1778	5
508	20250314	103900	23841198	1786	1786	1786	1786	0
509	20250314	103800	23841198	1786	1779	1786	1779	2
510	20250314	103700	23837633	1787	1787	1787	1787	1
511	20250314	103600	23835846	1780	1780	1780	1780	2
512	20250314	103500	23832286	1788	1788	1788	1788	1
513	20250314	103400	23830498	1779	1782	1782	1779	26
514	20250314	103300	23784215	1790	1790	1790	1790	0
515	20250314	103200	23784215	1790	1790	1790	1790	0
516	20250314	103100	23784215	1790	1790	1790	1790	4
517	20250314	103000	23777055	1792	1792	1792	1792	0
518	20250314	102900	23777055	1792	1792	1792	1792	0
519	20250314	102800	23777055	1792	1792	1792	1792	0
520	20250314	102700	23777055	1792	1792	1792	1792	0
521	20250314	102600	23777055	1792	1792	1792	1792	0
522	20250314	102500	23777055	1792	1792	1792	1792	0
523	20250314	102400	23777055	1792	1792	1792	1781	9
524	20250314	102300	23760949	1794	1794	1794	1794	0
525	20250314	102200	23760949	1794	1794	1794	1794	0
526	20250314	102100	23760949	1794	1794	1794	1794	0
527	20250314	102000	23760949	1794	1794	1794	1794	0
528	20250314	101900	23760949	1794	1794	1794	1794	0
529	20250314	101800	23760949	1794	1794	1794	1794	0
530	20250314	101700	23760949	1794	1794	1794	1794	0
531	20250314	101600	23760949	1794	1794	1794	1794	1
532	20250314	101500	23759155	1794	1784	1794	1784	5
533	20250314	101400	23750215	1795	1795	1795	1795	0
534	20250314	101300	23750215	1795	1795	1795	1795	0
535	20250314	101200	23750215	1795	1795	1795	1795	0
536	20250314	101100	23750215	1795	1783	1795	1772	87
537	20250314	101000	23594689	1772	1774	1785	1772	1165
538	20250314	100900	21529117	1773	1783	1788	1773	29
539	20250314	100800	21477419	1771	1771	1771	1771	0
540	20250314	100700	21477419	1771	1771	1771	1771	0
541	20250314	100600	21477419	1771	1771	1771	1771	0
542	20250314	100500	21477419	1771	1771	1771	1771	0
543	20250314	100400	21477419	1771	1771	1771	1771	0
544	20250314	100300	21477419	1771	1771	1771	1771	52
545	20250314	100200	21385327	1770	1770	1770	1770	0
546	20250314	100100	21385327	1770	1770	1770	1770	0
547	20250314	100000	21385327	1770	1776	1776	1770	64
548	20250314	095900	21271804	1776	1776	1776	1776	0
549	20250314	095800	21271804	1776	1776	1776	1776	0
550	20250314	095700	21271804	1776	1776	1776	1776	0
551	20250314	095600	21271804	1776	1787	1787	1776	302
552	20250314	095500	20732223	1789	1789	1789	1789	0
553	20250314	095400	20732223	1789	1789	1789	1789	0
554	20250314	095300	20732223	1789	1789	1789	1789	5
555	20250314	095200	20723278	1778	1778	1778	1778	0
556	20250314	095100	20723278	1778	1778	1778	1778	0
557	20250314	095000	20723278	1778	1778	1778	1778	0
558	20250314	094900	20723278	1778	1778	1778	1778	0
559	20250314	094800	20723278	1778	1778	1778	1778	0
560	20250314	094700	20723278	1778	1778	1778	1778	0
561	20250314	094600	20723278	1778	1778	1778	1778	0
562	20250314	094500	20723278	1778	1778	1778	1778	0
563	20250314	094400	20723278	1778	1778	1778	1778	0
564	20250314	094300	20723278	1778	1779	1779	1778	4
565	20250314	094200	20716163	1779	1781	1781	1779	9
566	20250314	094100	20700140	1776	1782	1782	1776	10
567	20250314	094000	20682350	1782	1786	1786	1782	20
568	20250314	093900	20646670	1786	1799	1800	1786	1010
569	20250314	093800	18829304	1800	1780	1800	1780	1500
570	20250314	093700	16140532	1780	1780	1780	1780	1000
571	20250314	093600	14360532	1780	1780	1780	1780	0
572	20250314	093500	14360532	1780	1780	1780	1780	0
573	20250314	093400	14360532	1780	1780	1780	1780	0
574	20250314	093300	14360532	1780	1780	1780	1780	0
575	20250314	093200	14360532	1780	1780	1780	1780	1
576	20250314	093100	14358752	1780	1780	1780	1780	0
577	20250314	093000	14358752	1780	1780	1780	1780	0
578	20250314	092900	14358752	1780	1780	1780	1780	0
579	20250314	092800	14358752	1780	1780	1780	1780	1
580	20250314	092700	14356972	1769	1769	1769	1769	355
581	20250314	092600	13728977	1769	1769	1769	1769	35
582	20250314	092500	13667062	1769	1769	1769	1769	18
583	20250314	092400	13635220	1769	1769	1769	1769	1592
584	20250314	092300	10818972	1780	1770	1780	1769	2005
585	20250314	092200	7271721	1769	1769	1769	1769	1000
586	20250314	092100	5502721	1769	1769	1769	1769	1478
587	20250314	092000	2888139	1769	1769	1769	1769	35
588	20250314	091900	2826224	1769	1769	1770	1769	267
589	20250314	091800	2353896	1769	1769	1769	1768	110
590	20250314	091700	2159307	1769	1768	1769	1768	2
591	20250314	091600	2155770	1769	1769	1769	1769	37
592	20250314	091500	2090317	1768	1769	1769	1768	603
593	20250314	091400	1023612	1769	1769	1769	1769	1
594	20250314	091300	1021843	1771	1771	1771	1771	306
595	20250314	091200	479917	1769	1769	1769	1769	0
596	20250314	091100	479917	1769	1770	1770	1769	58
597	20250314	091000	377261	1771	1772	1772	1771	181
598	20250314	090900	56688	1771	1771	1771	1771	0
599	20250314	090800	56688	1771	1771	1771	1771	1
600	20250314	090700	54917	1779	1779	1779	1771	8
601	20250314	090600	40728	1771	1771	1771	1771	0
602	20250314	090500	40728	1771	1771	1771	1771	4
603	20250314	090400	33644	1770	1770	1770	1770	0
604	20250314	090300	33644	1770	1770	1770	1770	0
605	20250314	090200	33644	1770	1772	1772	1770	6
606	20250314	090100	23014	1772	1772	1772	1772	2
607	20250314	090000	19470	1770	1770	1770	1770	11