KissMeData/031310/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191500	43158519	1680	1680	1680	1680	743
3	20250317	191400	43158519	1680	1680	1680	1680	0
4	20250317	191300	43158519	1680	1680	1680	1680	0
5	20250317	191200	43158519	1680	1680	1680	1680	0
6	20250317	191100	43158519	1680	1680	1680	1680	0
7	20250317	191000	43158519	1680	1680	1680	1680	0
8	20250317	190900	43158519	1680	1680	1680	1680	0
9	20250317	190800	43158519	1680	1680	1680	1680	0
10	20250317	190700	43158519	1680	1680	1680	1680	0
11	20250317	190600	43158519	1680	1680	1680	1680	0
12	20250317	190500	43158519	1680	1680	1680	1680	0
13	20250317	190400	43158519	1680	1680	1680	1680	0
14	20250317	190300	43158519	1680	1680	1680	1680	0
15	20250317	190200	43158519	1680	1680	1680	1680	0
16	20250317	190100	43158519	1680	1680	1680	1680	0
17	20250317	190000	43158519	1680	1680	1680	1680	0
18	20250317	185900	43158519	1680	1680	1680	1680	0
19	20250317	185800	43158519	1680	1680	1680	1680	0
20	20250317	185700	43158519	1680	1680	1680	1680	0
21	20250317	185600	43158519	1680	1680	1680	1680	0
22	20250317	185500	43158519	1680	1680	1680	1680	0
23	20250317	185400	43158519	1680	1680	1680	1680	0
24	20250317	185300	43158519	1680	1680	1680	1680	0
25	20250317	185200	43158519	1680	1680	1680	1680	0
26	20250317	185100	43158519	1680	1680	1680	1680	0
27	20250317	185000	43158519	1680	1680	1680	1680	0
28	20250317	184900	43158519	1680	1680	1680	1680	0
29	20250317	184800	43158519	1680	1680	1680	1680	0
30	20250317	184700	43158519	1680	1680	1680	1680	0
31	20250317	184600	43158519	1680	1680	1680	1680	0
32	20250317	184500	43158519	1680	1680	1680	1680	743
33	20250317	184400	43158519	1680	1680	1680	1680	0
34	20250317	184300	43158519	1680	1680	1680	1680	0
35	20250317	184200	43158519	1680	1680	1680	1680	0
36	20250317	184100	43158519	1680	1680	1680	1680	0
37	20250317	184000	43158519	1680	1680	1680	1680	0
38	20250317	183900	43158519	1680	1680	1680	1680	0
39	20250317	183800	43158519	1680	1680	1680	1680	0
40	20250317	183700	43158519	1680	1680	1680	1680	0
41	20250317	183600	43158519	1680	1680	1680	1680	0
42	20250317	183500	43158519	1680	1680	1680	1680	0
43	20250317	183400	43158519	1680	1680	1680	1680	0
44	20250317	183300	43158519	1680	1680	1680	1680	0
45	20250317	183200	43158519	1680	1680	1680	1680	0
46	20250317	183100	43158519	1680	1680	1680	1680	0
47	20250317	183000	43158519	1680	1680	1680	1680	0
48	20250317	182900	43158519	1680	1680	1680	1680	0
49	20250317	182800	43158519	1680	1680	1680	1680	0
50	20250317	182700	43158519	1680	1680	1680	1680	0
51	20250317	182600	43158519	1680	1680	1680	1680	0
52	20250317	182500	43158519	1680	1680	1680	1680	0
53	20250317	182400	43158519	1680	1680	1680	1680	0
54	20250317	182300	43158519	1680	1680	1680	1680	0
55	20250317	182200	43158519	1680	1680	1680	1680	0
56	20250317	182100	43158519	1680	1680	1680	1680	0
57	20250317	182000	43158519	1680	1680	1680	1680	0
58	20250317	181900	43158519	1680	1680	1680	1680	0
59	20250317	181800	43158519	1680	1680	1680	1680	0
60	20250317	181700	43158519	1680	1680	1680	1680	0
61	20250317	181600	43158519	1680	1680	1680	1680	0
62	20250317	181500	43158519	1680	1680	1680	1680	743
63	20250317	181400	43158519	1680	1680	1680	1680	0
64	20250317	181300	43158519	1680	1680	1680	1680	0
65	20250317	181200	43158519	1680	1680	1680	1680	0
66	20250317	181100	43158519	1680	1680	1680	1680	0
67	20250317	181000	43158519	1680	1680	1680	1680	0
68	20250317	180900	43158519	1680	1680	1680	1680	0
69	20250317	180800	43158519	1680	1680	1680	1680	0
70	20250317	180700	43158519	1680	1680	1680	1680	0
71	20250317	180600	43158519	1680	1680	1680	1680	0
72	20250317	180500	43158519	1680	1680	1680	1680	0
73	20250317	180400	43158519	1680	1680	1680	1680	0
74	20250317	180300	43158519	1680	1680	1680	1680	0
75	20250317	180200	43158519	1680	1680	1680	1680	0
76	20250317	180100	43158519	1680	1680	1680	1680	0
77	20250317	180000	43158519	1680	1680	1680	1680	0
78	20250317	175900	43158519	1680	1680	1680	1680	0
79	20250317	175800	43158519	1680	1680	1680	1680	0
80	20250317	175700	43158519	1680	1680	1680	1680	0
81	20250317	175600	43158519	1680	1680	1680	1680	0
82	20250317	175500	43158519	1680	1680	1680	1680	0
83	20250317	175400	43158519	1680	1680	1680	1680	0
84	20250317	175300	43158519	1680	1680	1680	1680	0
85	20250317	175200	43158519	1680	1680	1680	1680	0
86	20250317	175100	43158519	1680	1680	1680	1680	0
87	20250317	175000	43158519	1680	1680	1680	1680	0
88	20250317	174900	43158519	1680	1680	1680	1680	0
89	20250317	174800	43158519	1680	1680	1680	1680	0
90	20250317	174700	43158519	1680	1680	1680	1680	0
91	20250317	174600	43158519	1680	1680	1680	1680	0
92	20250317	174500	43158519	1680	1680	1680	1680	743
93	20250317	174400	43158519	1680	1680	1680	1680	0
94	20250317	174300	43158519	1680	1680	1680	1680	0
95	20250317	174200	43158519	1680	1680	1680	1680	0
96	20250317	174100	43158519	1680	1680	1680	1680	0
97	20250317	174000	43158519	1680	1680	1680	1680	0
98	20250317	173900	43158519	1680	1680	1680	1680	0
99	20250317	173800	43158519	1680	1680	1680	1680	0
100	20250317	173700	43158519	1680	1680	1680	1680	0
101	20250317	173600	43158519	1680	1680	1680	1680	0
102	20250317	173500	43158519	1680	1680	1680	1680	0
103	20250317	173400	43158519	1680	1680	1680	1680	0
104	20250317	173300	43158519	1680	1680	1680	1680	0
105	20250317	173200	43158519	1680	1680	1680	1680	0
106	20250317	173100	43158519	1680	1680	1680	1680	0
107	20250317	173000	43158519	1680	1680	1680	1680	0
108	20250317	172900	43158519	1680	1680	1680	1680	0
109	20250317	172800	43158519	1680	1680	1680	1680	0
110	20250317	172700	43158519	1680	1680	1680	1680	0
111	20250317	172600	43158519	1680	1680	1680	1680	0
112	20250317	172500	43158519	1680	1680	1680	1680	0
113	20250317	172400	43158519	1680	1680	1680	1680	0
114	20250317	172300	43158519	1680	1680	1680	1680	0
115	20250317	172200	43158519	1680	1680	1680	1680	0
116	20250317	172100	43158519	1680	1680	1680	1680	0
117	20250317	172000	43158519	1680	1680	1680	1680	0
118	20250317	171900	43158519	1680	1680	1680	1680	0
119	20250317	171800	43158519	1680	1680	1680	1680	0
120	20250317	171700	43158519	1680	1680	1680	1680	0
121	20250317	171600	43158519	1680	1680	1680	1680	0
122	20250317	171500	43158519	1680	1680	1680	1680	743
123	20250317	171400	43158519	1680	1680	1680	1680	0
124	20250317	171300	43158519	1680	1680	1680	1680	0
125	20250317	171200	43158519	1680	1680	1680	1680	0
126	20250317	171100	43158519	1680	1680	1680	1680	0
127	20250317	171000	43158519	1680	1680	1680	1680	0
128	20250317	170900	43158519	1680	1680	1680	1680	0
129	20250317	170800	43158519	1680	1680	1680	1680	0
130	20250317	170700	43158519	1680	1680	1680	1680	0
131	20250317	170600	43158519	1680	1680	1680	1680	0
132	20250317	170500	43158519	1680	1680	1680	1680	0
133	20250317	170400	43158519	1680	1680	1680	1680	0
134	20250317	170300	43158519	1680	1680	1680	1680	0
135	20250317	170200	43158519	1680	1680	1680	1680	0
136	20250317	170100	43158519	1680	1680	1680	1680	0
137	20250317	170000	43158519	1680	1680	1680	1680	0
138	20250317	165900	43158519	1680	1680	1680	1680	0
139	20250317	165800	43158519	1680	1680	1680	1680	0
140	20250317	165700	43158519	1680	1680	1680	1680	0
141	20250317	165600	43158519	1680	1680	1680	1680	0
142	20250317	165500	43158519	1680	1680	1680	1680	0
143	20250317	165400	43158519	1680	1680	1680	1680	0
144	20250317	165300	43158519	1680	1680	1680	1680	0
145	20250317	165200	43158519	1680	1680	1680	1680	0
146	20250317	165100	43158519	1680	1680	1680	1680	0
147	20250317	165000	43158519	1680	1680	1680	1680	0
148	20250317	164900	43158519	1680	1680	1680	1680	0
149	20250317	164800	43158519	1680	1680	1680	1680	0
150	20250317	164700	43158519	1680	1680	1680	1680	0
151	20250317	164600	43158519	1680	1680	1680	1680	0
152	20250317	164500	43158519	1680	1680	1680	1680	743
153	20250317	164400	43158519	1680	1680	1680	1680	0
154	20250317	164300	43158519	1680	1680	1680	1680	0
155	20250317	164200	43158519	1680	1680	1680	1680	0
156	20250317	164100	43158519	1680	1680	1680	1680	0
157	20250317	164000	43158519	1680	1680	1680	1680	0
158	20250317	163900	43158519	1680	1680	1680	1680	0
159	20250317	163800	43158519	1680	1680	1680	1680	0
160	20250317	163700	43158519	1680	1680	1680	1680	0
161	20250317	163600	43158519	1680	1680	1680	1680	0
162	20250317	163500	43158519	1680	1680	1680	1680	0
163	20250317	163400	43158519	1680	1680	1680	1680	0
164	20250317	163300	43158519	1680	1680	1680	1680	0
165	20250317	163200	43158519	1680	1680	1680	1680	0
166	20250317	163100	43158519	1680	1680	1680	1680	0
167	20250317	163000	43158519	1680	1680	1680	1680	0
168	20250317	162900	43158519	1680	1680	1680	1680	0
169	20250317	162800	43158519	1680	1680	1680	1680	0
170	20250317	162700	43158519	1680	1680	1680	1680	0
171	20250317	162600	43158519	1680	1680	1680	1680	0
172	20250317	162500	43158519	1680	1680	1680	1680	0
173	20250317	162400	43158519	1680	1680	1680	1680	0
174	20250317	162300	43158519	1680	1680	1680	1680	0
175	20250317	162200	43158519	1680	1680	1680	1680	0
176	20250317	162100	43158519	1680	1680	1680	1680	0
177	20250317	162000	43158519	1680	1680	1680	1680	0
178	20250317	161900	43158519	1680	1680	1680	1680	0
179	20250317	161800	43158519	1680	1680	1680	1680	0
180	20250317	161700	43158519	1680	1680	1680	1680	0
181	20250317	161600	43158519	1680	1680	1680	1680	0
182	20250317	161500	43158519	1680	1680	1680	1680	743
183	20250317	161400	43158519	1680	1680	1680	1680	0
184	20250317	161300	43158519	1680	1680	1680	1680	0
185	20250317	161200	43158519	1680	1680	1680	1680	0
186	20250317	161100	43158519	1680	1680	1680	1680	0
187	20250317	161000	43158519	1680	1680	1680	1680	0
188	20250317	160900	43158519	1680	1680	1680	1680	0
189	20250317	160800	43158519	1680	1680	1680	1680	0
190	20250317	160700	43158519	1680	1680	1680	1680	0
191	20250317	160600	43158519	1680	1680	1680	1680	0
192	20250317	160500	43158519	1680	1680	1680	1680	0
193	20250317	160400	43158519	1680	1680	1680	1680	0
194	20250317	160300	43158519	1680	1680	1680	1680	0
195	20250317	160200	43158519	1680	1680	1680	1680	0
196	20250317	160100	43158519	1680	1680	1680	1680	0
197	20250317	160000	43158519	1680	1680	1680	1680	0
198	20250317	155900	43158519	1680	1680	1680	1680	0
199	20250317	155800	43158519	1680	1680	1680	1680	0
200	20250317	155700	43158519	1680	1680	1680	1680	0
201	20250317	155600	43158519	1680	1680	1680	1680	0
202	20250317	155500	43158519	1680	1680	1680	1680	0
203	20250317	155400	43158519	1680	1680	1680	1680	0
204	20250317	155300	43158519	1680	1680	1680	1680	0
205	20250317	155200	43158519	1680	1680	1680	1680	0
206	20250317	155100	43158519	1680	1680	1680	1680	0
207	20250317	155000	43158519	1680	1680	1680	1680	0
208	20250317	154900	43158519	1680	1680	1680	1680	0
209	20250317	154800	43158519	1680	1680	1680	1680	0
210	20250317	154700	43158519	1680	1680	1680	1680	0
211	20250317	154600	43158519	1680	1680	1680	1680	0
212	20250317	154500	43158519	1680	1680	1680	1680	743
213	20250317	154400	43158519	1680	1680	1680	1680	0
214	20250317	154300	43158519	1680	1680	1680	1680	0
215	20250317	154200	43158519	1680	1680	1680	1680	0
216	20250317	154100	43158519	1680	1680	1680	1680	0
217	20250317	154000	43158519	1680	1680	1680	1680	0
218	20250317	153900	43158519	1680	1680	1680	1680	0
219	20250317	153800	43158519	1680	1680	1680	1680	0
220	20250317	153700	43158519	1680	1680	1680	1680	0
221	20250317	153600	43158519	1680	1680	1680	1680	0
222	20250317	153500	43158519	1680	1680	1680	1680	0
223	20250317	153400	43158519	1680	1680	1680	1680	0
224	20250317	153300	43158519	1680	1680	1680	1680	0
225	20250317	153200	43158519	1680	1680	1680	1680	0
226	20250317	153100	43158519	1680	1680	1680	1680	0
227	20250317	153000	43158519	1680	1680	1680	1680	743
228	20250317	152900	41910279	1679	1679	1679	1679	0
229	20250317	152800	41910279	1679	1679	1679	1679	0
230	20250317	152700	41910279	1679	1679	1679	1679	0
231	20250317	152600	41910279	1679	1679	1679	1679	0
232	20250317	152500	41910279	1679	1679	1679	1679	0
233	20250317	152400	41910279	1679	1679	1679	1679	0
234	20250317	152300	41910279	1679	1679	1679	1679	0
235	20250317	152200	41910279	1679	1679	1679	1679	0
236	20250317	152100	41910279	1679	1679	1679	1679	0
237	20250317	152000	41910279	1679	1679	1679	1679	0
238	20250317	151900	41910279	1679	1679	1679	1679	0
239	20250317	151800	41910279	1679	1676	1679	1676	189
240	20250317	151700	41593512	1676	1676	1676	1676	0
241	20250317	151600	41593512	1676	1676	1676	1676	0
242	20250317	151500	41593512	1676	1676	1676	1676	0
243	20250317	151400	41593512	1676	1675	1676	1675	101
244	20250317	151300	41424237	1676	1676	1676	1676	50
245	20250317	151200	41340437	1676	1676	1676	1676	277
246	20250317	151100	40876185	1676	1676	1676	1676	1
247	20250317	151000	40874509	1676	1676	1676	1676	0
248	20250317	150900	40874509	1676	1676	1676	1676	171
249	20250317	150800	40587913	1675	1675	1675	1675	0
250	20250317	150700	40587913	1675	1675	1675	1675	576
251	20250317	150600	39623113	1675	1675	1675	1675	0
252	20250317	150500	39623113	1675	1675	1675	1675	0
253	20250317	150400	39623113	1675	1675	1675	1675	0
254	20250317	150300	39623113	1675	1675	1675	1675	0
255	20250317	150200	39623113	1675	1676	1676	1675	8
256	20250317	150100	39609708	1676	1676	1676	1676	0
257	20250317	150000	39609708	1676	1676	1676	1676	0
258	20250317	145900	39609708	1676	1676	1676	1676	208
259	20250317	145800	39261100	1677	1677	1677	1677	0
260	20250317	145700	39261100	1677	1677	1677	1677	0
261	20250317	145600	39261100	1677	1677	1677	1677	0
262	20250317	145500	39261100	1677	1677	1677	1677	0
263	20250317	145400	39261100	1677	1677	1677	1677	140
264	20250317	145300	39026320	1676	1676	1676	1676	0
265	20250317	145200	39026320	1676	1676	1676	1676	0
266	20250317	145100	39026320	1676	1676	1676	1676	0
267	20250317	145000	39026320	1676	1676	1676	1676	600
268	20250317	144900	38020720	1680	1680	1680	1680	0
269	20250317	144800	38020720	1680	1680	1680	1680	0
270	20250317	144700	38020720	1680	1680	1680	1680	0
271	20250317	144600	38020720	1680	1676	1680	1676	2
272	20250317	144500	38017364	1676	1676	1676	1676	0
273	20250317	144400	38017364	1676	1676	1676	1676	0
274	20250317	144300	38017364	1676	1676	1676	1676	0
275	20250317	144200	38017364	1676	1676	1676	1676	0
276	20250317	144100	38017364	1676	1676	1676	1676	0
277	20250317	144000	38017364	1676	1676	1676	1676	0
278	20250317	143900	38017364	1676	1676	1676	1676	0
279	20250317	143800	38017364	1676	1676	1676	1676	0
280	20250317	143700	38017364	1676	1676	1676	1676	0
281	20250317	143600	38017364	1676	1676	1676	1676	2
282	20250317	143500	38014012	1676	1676	1676	1676	0
283	20250317	143400	38014012	1676	1676	1676	1676	1000
284	20250317	143300	36338012	1680	1680	1680	1680	0
285	20250317	143200	36338012	1680	1680	1680	1680	0
286	20250317	143100	36338012	1680	1680	1680	1680	0
287	20250317	143000	36338012	1680	1680	1680	1680	0
288	20250317	142900	36338012	1680	1680	1680	1680	0
289	20250317	142800	36338012	1680	1680	1680	1680	0
290	20250317	142700	36338012	1680	1680	1680	1680	10
291	20250317	142600	36321212	1681	1681	1681	1681	0
292	20250317	142500	36321212	1681	1681	1681	1681	0
293	20250317	142400	36321212	1681	1681	1681	1681	0
294	20250317	142300	36321212	1681	1681	1681	1681	0
295	20250317	142200	36321212	1681	1681	1681	1681	5
296	20250317	142100	36312807	1676	1676	1676	1676	0
297	20250317	142000	36312807	1676	1676	1676	1676	0
298	20250317	141900	36312807	1676	1676	1676	1676	0
299	20250317	141800	36312807	1676	1676	1676	1676	30
300	20250317	141700	36262527	1676	1676	1676	1676	0
301	20250317	141600	36262527	1676	1676	1676	1676	0
302	20250317	141500	36262527	1676	1676	1676	1676	233
303	20250317	141400	35872019	1681	1681	1681	1681	0
304	20250317	141300	35872019	1681	1681	1681	1681	0
305	20250317	141200	35872019	1681	1676	1681	1676	2
306	20250317	141100	35868662	1677	1677	1677	1677	0
307	20250317	141000	35868662	1677	1677	1677	1677	7
308	20250317	140900	35856923	1681	1681	1681	1681	5
309	20250317	140800	35848518	1677	1677	1677	1677	0
310	20250317	140700	35848518	1677	1677	1677	1677	0
311	20250317	140600	35848518	1677	1677	1677	1677	0
312	20250317	140500	35848518	1677	1677	1677	1677	0
313	20250317	140400	35848518	1677	1677	1677	1677	0
314	20250317	140300	35848518	1677	1677	1677	1677	0
315	20250317	140200	35848518	1677	1677	1677	1677	0
316	20250317	140100	35848518	1677	1677	1677	1677	0
317	20250317	140000	35848518	1677	1677	1677	1677	0
318	20250317	135900	35848518	1677	1678	1678	1677	754
319	20250317	135800	34583809	1679	1679	1679	1679	1207
320	20250317	135700	32557256	1679	1679	1679	1679	0
321	20250317	135600	32557256	1679	1679	1679	1679	0
322	20250317	135500	32557256	1679	1679	1679	1679	0
323	20250317	135400	32557256	1679	1679	1679	1679	0
324	20250317	135300	32557256	1679	1679	1679	1679	3
325	20250317	135200	32552219	1678	1678	1678	1678	0
326	20250317	135100	32552219	1678	1678	1678	1678	0
327	20250317	135000	32552219	1678	1678	1678	1678	0
328	20250317	134900	32552219	1678	1678	1678	1678	1
329	20250317	134800	32550541	1682	1682	1682	1682	0
330	20250317	134700	32550541	1682	1682	1682	1682	0
331	20250317	134600	32550541	1682	1682	1682	1682	0
332	20250317	134500	32550541	1682	1682	1682	1682	0
333	20250317	134400	32550541	1682	1682	1682	1682	0
334	20250317	134300	32550541	1682	1679	1682	1679	7
335	20250317	134200	32538773	1678	1678	1678	1678	0
336	20250317	134100	32538773	1678	1678	1678	1678	0
337	20250317	134000	32538773	1678	1678	1678	1678	0
338	20250317	133900	32538773	1678	1678	1678	1678	0
339	20250317	133800	32538773	1678	1679	1679	1678	16
340	20250317	133700	32511914	1679	1679	1679	1679	0
341	20250317	133600	32511914	1679	1679	1679	1679	0
342	20250317	133500	32511914	1679	1679	1679	1679	0
343	20250317	133400	32511914	1679	1679	1679	1679	0
344	20250317	133300	32511914	1679	1679	1679	1679	0
345	20250317	133200	32511914	1679	1679	1679	1679	0
346	20250317	133100	32511914	1679	1679	1679	1679	0
347	20250317	133000	32511914	1679	1679	1679	1679	0
348	20250317	132900	32511914	1679	1679	1679	1679	0
349	20250317	132800	32511914	1679	1679	1679	1679	0
350	20250317	132700	32511914	1679	1680	1680	1679	500
351	20250317	132600	31672367	1679	1679	1679	1679	0
352	20250317	132500	31672367	1679	1679	1679	1679	0
353	20250317	132400	31672367	1679	1679	1679	1679	0
354	20250317	132300	31672367	1679	1679	1679	1679	0
355	20250317	132200	31672367	1679	1679	1679	1679	0
356	20250317	132100	31672367	1679	1679	1679	1679	0
357	20250317	132000	31672367	1679	1679	1679	1679	0
358	20250317	131900	31672367	1679	1679	1679	1679	0
359	20250317	131800	31672367	1679	1679	1679	1679	0
360	20250317	131700	31672367	1679	1680	1680	1679	1000
361	20250317	131600	29993342	1680	1680	1680	1680	0
362	20250317	131500	29993342	1680	1680	1680	1680	0
363	20250317	131400	29993342	1680	1680	1680	1680	3
364	20250317	131300	29988302	1680	1680	1680	1680	0
365	20250317	131200	29988302	1680	1680	1680	1680	0
366	20250317	131100	29988302	1680	1680	1680	1680	1000
367	20250317	131000	28308302	1680	1682	1682	1680	1000
368	20250317	130900	26627819	1682	1682	1682	1682	0
369	20250317	130800	26627819	1682	1682	1682	1682	0
370	20250317	130700	26627819	1682	1682	1682	1682	0
371	20250317	130600	26627819	1682	1682	1682	1682	0
372	20250317	130500	26627819	1682	1682	1682	1682	155
373	20250317	130400	26367109	1682	1682	1682	1682	0
374	20250317	130300	26367109	1682	1682	1682	1682	0
375	20250317	130200	26367109	1682	1682	1682	1682	0
376	20250317	130100	26367109	1682	1682	1682	1682	0
377	20250317	130000	26367109	1682	1682	1682	1682	0
378	20250317	125900	26367109	1682	1682	1682	1682	0
379	20250317	125800	26367109	1682	1682	1682	1682	0
380	20250317	125700	26367109	1682	1682	1682	1682	0
381	20250317	125600	26367109	1682	1682	1682	1682	300
382	20250317	125500	25862509	1683	1683	1683	1683	1
383	20250317	125400	25860826	1683	1683	1683	1683	0
384	20250317	125300	25860826	1683	1683	1683	1683	799
385	20250317	125200	24516109	1683	1683	1683	1683	0
386	20250317	125100	24516109	1683	1683	1683	1683	0
387	20250317	125000	24516109	1683	1683	1683	1683	0
388	20250317	124900	24516109	1683	1683	1683	1683	0
389	20250317	124800	24516109	1683	1683	1683	1683	0
390	20250317	124700	24516109	1683	1683	1683	1683	0
391	20250317	124600	24516109	1683	1683	1683	1683	0
392	20250317	124500	24516109	1683	1683	1683	1683	0
393	20250317	124400	24516109	1683	1683	1683	1683	29
394	20250317	124300	24467302	1684	1684	1684	1684	0
395	20250317	124200	24467302	1684	1684	1684	1684	0
396	20250317	124100	24467302	1684	1684	1684	1684	0
397	20250317	124000	24467302	1684	1684	1684	1684	0
398	20250317	123900	24467302	1684	1684	1684	1684	7
399	20250317	123800	24455514	1683	1683	1683	1683	0
400	20250317	123700	24455514	1683	1683	1683	1683	0
401	20250317	123600	24455514	1683	1683	1683	1683	0
402	20250317	123500	24455514	1683	1683	1683	1683	2
403	20250317	123400	24452148	1683	1683	1683	1683	18
404	20250317	123300	24421854	1683	1683	1683	1683	18
405	20250317	123200	24391560	1683	1683	1683	1683	0
406	20250317	123100	24391560	1683	1683	1683	1683	0
407	20250317	123000	24391560	1683	1683	1683	1683	0
408	20250317	122900	24391560	1683	1683	1683	1683	0
409	20250317	122800	24391560	1683	1683	1683	1683	0
410	20250317	122700	24391560	1683	1683	1683	1683	0
411	20250317	122600	24391560	1683	1683	1683	1683	0
412	20250317	122500	24391560	1683	1683	1683	1683	0
413	20250317	122400	24391560	1683	1683	1683	1683	0
414	20250317	122300	24391560	1683	1683	1683	1683	0
415	20250317	122200	24391560	1683	1683	1683	1683	0
416	20250317	122100	24391560	1683	1683	1683	1683	0
417	20250317	122000	24391560	1683	1683	1683	1683	0
418	20250317	121900	24391560	1683	1683	1683	1683	0
419	20250317	121800	24391560	1683	1683	1683	1683	0
420	20250317	121700	24391560	1683	1683	1683	1683	0
421	20250317	121600	24391560	1683	1683	1683	1683	0
422	20250317	121500	24391560	1683	1683	1683	1683	0
423	20250317	121400	24391560	1683	1683	1683	1683	0
424	20250317	121300	24391560	1683	1683	1683	1683	0
425	20250317	121200	24391560	1683	1683	1683	1683	0
426	20250317	121100	24391560	1683	1683	1683	1683	0
427	20250317	121000	24391560	1683	1683	1683	1683	0
428	20250317	120900	24391560	1683	1683	1683	1683	0
429	20250317	120800	24391560	1683	1683	1683	1683	0
430	20250317	120700	24391560	1683	1683	1683	1683	0
431	20250317	120600	24391560	1683	1683	1683	1683	0
432	20250317	120500	24391560	1683	1683	1683	1683	0
433	20250317	120400	24391560	1683	1683	1683	1683	0
434	20250317	120300	24391560	1683	1683	1683	1683	0
435	20250317	120200	24391560	1683	1683	1683	1683	0
436	20250317	120100	24391560	1683	1683	1683	1683	5
437	20250317	120000	24383145	1683	1683	1683	1683	0
438	20250317	115900	24383145	1683	1683	1683	1683	0
439	20250317	115800	24383145	1683	1683	1683	1683	0
440	20250317	115700	24383145	1683	1683	1683	1683	0
441	20250317	115600	24383145	1683	1683	1683	1683	0
442	20250317	115500	24383145	1683	1683	1683	1683	0
443	20250317	115400	24383145	1683	1683	1683	1683	0
444	20250317	115300	24383145	1683	1683	1683	1683	0
445	20250317	115200	24383145	1683	1683	1683	1683	0
446	20250317	115100	24383145	1683	1683	1683	1683	0
447	20250317	115000	24383145	1683	1683	1683	1683	0
448	20250317	114900	24383145	1683	1683	1683	1683	0
449	20250317	114800	24383145	1683	1683	1683	1683	0
450	20250317	114700	24383145	1683	1683	1683	1683	0
451	20250317	114600	24383145	1683	1683	1683	1683	0
452	20250317	114500	24383145	1683	1683	1683	1683	0
453	20250317	114400	24383145	1683	1684	1684	1683	22
454	20250317	114300	24346099	1684	1684	1684	1684	0
455	20250317	114200	24346099	1684	1684	1684	1684	0
456	20250317	114100	24346099	1684	1684	1684	1684	0
457	20250317	114000	24346099	1684	1684	1684	1684	0
458	20250317	113900	24346099	1684	1684	1684	1684	0
459	20250317	113800	24346099	1684	1684	1684	1684	0
460	20250317	113700	24346099	1684	1684	1684	1684	0
461	20250317	113600	24346099	1684	1684	1684	1684	0
462	20250317	113500	24346099	1684	1683	1684	1683	2
463	20250317	113400	24342732	1684	1684	1684	1684	0
464	20250317	113300	24342732	1684	1684	1684	1684	0
465	20250317	113200	24342732	1684	1684	1684	1684	0
466	20250317	113100	24342732	1684	1684	1684	1684	115
467	20250317	113000	24149072	1684	1684	1684	1684	0
468	20250317	112900	24149072	1684	1684	1684	1684	0
469	20250317	112800	24149072	1684	1684	1684	1684	0
470	20250317	112700	24149072	1684	1684	1684	1684	0
471	20250317	112600	24149072	1684	1684	1684	1684	0
472	20250317	112500	24149072	1684	1684	1684	1684	0
473	20250317	112400	24149072	1684	1683	1684	1683	2
474	20250317	112300	24145705	1684	1683	1684	1683	2
475	20250317	112200	24142338	1684	1683	1684	1683	2
476	20250317	112100	24138971	1683	1683	1683	1683	0
477	20250317	112000	24138971	1683	1683	1683	1683	0
478	20250317	111900	24138971	1683	1683	1683	1683	0
479	20250317	111800	24138971	1683	1683	1683	1683	0
480	20250317	111700	24138971	1683	1683	1683	1683	0
481	20250317	111600	24138971	1683	1683	1683	1683	0
482	20250317	111500	24138971	1683	1684	1684	1683	864
483	20250317	111400	22683997	1685	1685	1685	1685	0
484	20250317	111300	22683997	1685	1685	1685	1685	0
485	20250317	111200	22683997	1685	1685	1685	1685	0
486	20250317	111100	22683997	1685	1685	1685	1685	0
487	20250317	111000	22683997	1685	1685	1685	1685	0
488	20250317	110900	22683997	1685	1685	1685	1685	0
489	20250317	110800	22683997	1685	1685	1685	1685	0
490	20250317	110700	22683997	1685	1685	1685	1685	0
491	20250317	110600	22683997	1685	1685	1685	1685	0
492	20250317	110500	22683997	1685	1685	1685	1685	0
493	20250317	110400	22683997	1685	1685	1685	1685	0
494	20250317	110300	22683997	1685	1685	1685	1685	0
495	20250317	110200	22683997	1685	1685	1685	1685	0
496	20250317	110100	22683997	1685	1685	1685	1685	0
497	20250317	110000	22683997	1685	1685	1685	1685	0
498	20250317	105900	22683997	1685	1685	1685	1685	30
499	20250317	105800	22633447	1685	1685	1685	1685	0
500	20250317	105700	22633447	1685	1685	1685	1685	0
501	20250317	105600	22633447	1685	1685	1685	1685	0
502	20250317	105500	22633447	1685	1685	1685	1685	118
503	20250317	105400	22434617	1686	1687	1687	1686	92
504	20250317	105300	22279414	1688	1688	1688	1688	0
505	20250317	105200	22279414	1688	1688	1688	1688	0
506	20250317	105100	22279414	1688	1688	1688	1688	0
507	20250317	105000	22279414	1688	1688	1688	1688	0
508	20250317	104900	22279414	1688	1688	1688	1688	2
509	20250317	104800	22276038	1688	1688	1688	1688	0
510	20250317	104700	22276038	1688	1688	1688	1688	0
511	20250317	104600	22276038	1688	1688	1688	1688	0
512	20250317	104500	22276038	1688	1690	1690	1688	3
513	20250317	104400	22270971	1697	1697	1697	1697	0
514	20250317	104300	22270971	1697	1697	1697	1697	1
515	20250317	104200	22269274	1686	1686	1686	1686	0
516	20250317	104100	22269274	1686	1686	1686	1686	0
517	20250317	104000	22269274	1686	1686	1686	1686	0
518	20250317	103900	22269274	1686	1686	1686	1686	0
519	20250317	103800	22269274	1686	1686	1686	1686	2
520	20250317	103700	22265902	1685	1685	1685	1685	394
521	20250317	103600	21602012	1685	1685	1685	1685	1100
522	20250317	103500	19748512	1685	1685	1685	1685	0
523	20250317	103400	19748512	1685	1685	1685	1685	0
524	20250317	103300	19748512	1685	1685	1685	1685	0
525	20250317	103200	19748512	1685	1685	1685	1685	470
526	20250317	103100	18956562	1686	1686	1686	1686	0
527	20250317	103000	18956562	1686	1686	1686	1686	0
528	20250317	102900	18956562	1686	1686	1686	1686	100
529	20250317	102800	18787962	1686	1686	1686	1686	190
530	20250317	102700	18467622	1686	1686	1686	1686	1
531	20250317	102600	18465936	1686	1686	1686	1686	47
532	20250317	102500	18386694	1686	1686	1686	1686	0
533	20250317	102400	18386694	1686	1686	1686	1686	0
534	20250317	102300	18386694	1686	1686	1686	1686	0
535	20250317	102200	18386694	1686	1687	1687	1686	698
536	20250317	102100	17209622	1687	1688	1688	1687	367
537	20250317	102000	16590128	1688	1688	1688	1688	0
538	20250317	101900	16590128	1688	1688	1688	1688	0
539	20250317	101800	16590128	1688	1688	1688	1688	50
540	20250317	101700	16505728	1699	1699	1699	1699	0
541	20250317	101600	16505728	1699	1699	1699	1699	0
542	20250317	101500	16505728	1699	1699	1699	1699	0
543	20250317	101400	16505728	1699	1699	1699	1699	0
544	20250317	101300	16505728	1699	1699	1699	1699	0
545	20250317	101200	16505728	1699	1699	1699	1699	0
546	20250317	101100	16505728	1699	1699	1699	1699	0
547	20250317	101000	16505728	1699	1699	1699	1699	0
548	20250317	100900	16505728	1699	1699	1699	1699	0
549	20250317	100800	16505728	1699	1699	1699	1699	0
550	20250317	100700	16505728	1699	1697	1699	1697	238
551	20250317	100600	16101411	1689	1690	1690	1689	242
552	20250317	100500	15692433	1699	1699	1699	1699	0
553	20250317	100400	15692433	1699	1699	1699	1699	0
554	20250317	100300	15692433	1699	1699	1699	1699	0
555	20250317	100200	15692433	1699	1699	1699	1699	0
556	20250317	100100	15692433	1699	1699	1699	1699	0
557	20250317	100000	15692433	1699	1699	1699	1699	0
558	20250317	095900	15692433	1699	1699	1699	1699	0
559	20250317	095800	15692433	1699	1699	1699	1699	0
560	20250317	095700	15692433	1699	1699	1699	1699	0
561	20250317	095600	15692433	1699	1699	1699	1699	0
562	20250317	095500	15692433	1699	1699	1699	1699	0
563	20250317	095400	15692433	1699	1699	1699	1699	0
564	20250317	095300	15692433	1699	1699	1699	1699	0
565	20250317	095200	15692433	1699	1699	1699	1699	0
566	20250317	095100	15692433	1699	1699	1699	1699	1
567	20250317	095000	15690734	1698	1699	1699	1698	2
568	20250317	094900	15687337	1688	1688	1688	1688	123
569	20250317	094800	15479713	1688	1688	1688	1688	0
570	20250317	094700	15479713	1688	1688	1688	1688	0
571	20250317	094600	15479713	1688	1688	1688	1688	86
572	20250317	094500	15334545	1688	1688	1688	1688	0
573	20250317	094400	15334545	1688	1688	1688	1688	556
574	20250317	094300	14396017	1689	1689	1689	1689	1
575	20250317	094200	14394328	1689	1689	1689	1689	149
576	20250317	094100	14142667	1690	1690	1690	1690	0
577	20250317	094000	14142667	1690	1690	1690	1690	0
578	20250317	093900	14142667	1690	1690	1690	1690	0
579	20250317	093800	14142667	1690	1690	1690	1690	0
580	20250317	093700	14142667	1690	1690	1690	1690	0
581	20250317	093600	14142667	1690	1690	1690	1690	0
582	20250317	093500	14142667	1690	1690	1690	1690	0
583	20250317	093400	14142667	1690	1690	1690	1690	0
584	20250317	093300	14142667	1690	1690	1690	1690	342
585	20250317	093200	13564687	1690	1690	1690	1690	0
586	20250317	093100	13564687	1690	1690	1690	1690	0
587	20250317	093000	13564687	1690	1690	1691	1690	811
588	20250317	092900	12194038	1690	1690	1690	1690	0
589	20250317	092800	12194038	1690	1690	1690	1690	50
590	20250317	092700	12109538	1690	1690	1690	1690	2328
591	20250317	092600	8175218	1691	1691	1691	1691	200
592	20250317	092500	7837018	1691	1691	1691	1691	100
593	20250317	092400	7667918	1691	1691	1691	1691	0
594	20250317	092300	7667918	1691	1692	1692	1691	89
595	20250317	092200	7517418	1691	1692	1692	1691	600
596	20250317	092100	6502817	1691	1691	1691	1691	600
597	20250317	092000	5488217	1692	1692	1692	1692	600
598	20250317	091900	4473017	1693	1693	1693	1693	0
599	20250317	091800	4473017	1693	1700	1700	1693	619
600	20250317	091700	3424847	1700	1700	1700	1700	0
601	20250317	091600	3424847	1700	1700	1700	1700	0
602	20250317	091500	3424847	1700	1700	1700	1700	0
603	20250317	091400	3424847	1700	1700	1700	1700	350
604	20250317	091300	2829847	1700	1700	1700	1700	0
605	20250317	091200	2829847	1700	1700	1700	1700	0
606	20250317	091100	2829847	1700	1700	1700	1700	0
607	20250317	091000	2829847	1700	1700	1700	1700	0
608	20250317	090900	2829847	1700	1700	1700	1700	0
609	20250317	090800	2829847	1700	1700	1700	1700	0
610	20250317	090700	2829847	1700	1700	1700	1700	0
611	20250317	090600	2829847	1700	1700	1700	1700	0
612	20250317	090500	2829847	1700	1700	1700	1700	0
613	20250317	090400	2829847	1700	1700	1700	1700	0
614	20250317	090300	2829847	1700	1700	1700	1700	0
615	20250317	090200	2829847	1700	1700	1700	1700	653
616	20250317	090100	1719747	1691	1691	1691	1691	0
617	20250317	090000	1719747	1691	1691	1691	1691	1017