KissMeData/037230/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192300	16777427	1668	1668	1668	1668	78
3	20250318	192200	16777427	1668	1668	1668	1668	0
4	20250318	192100	16777427	1668	1668	1668	1668	0
5	20250318	192000	16777427	1668	1668	1668	1668	0
6	20250318	191900	16777427	1668	1668	1668	1668	0
7	20250318	191800	16777427	1668	1668	1668	1668	0
8	20250318	191700	16777427	1668	1668	1668	1668	0
9	20250318	191600	16777427	1668	1668	1668	1668	0
10	20250318	191500	16777427	1668	1668	1668	1668	0
11	20250318	191400	16777427	1668	1668	1668	1668	0
12	20250318	191300	16777427	1668	1668	1668	1668	0
13	20250318	191200	16777427	1668	1668	1668	1668	0
14	20250318	191100	16777427	1668	1668	1668	1668	0
15	20250318	191000	16777427	1668	1668	1668	1668	0
16	20250318	190900	16777427	1668	1668	1668	1668	0
17	20250318	190800	16777427	1668	1668	1668	1668	0
18	20250318	190700	16777427	1668	1668	1668	1668	0
19	20250318	190600	16777427	1668	1668	1668	1668	0
20	20250318	190500	16777427	1668	1668	1668	1668	0
21	20250318	190400	16777427	1668	1668	1668	1668	0
22	20250318	190300	16777427	1668	1668	1668	1668	0
23	20250318	190200	16777427	1668	1668	1668	1668	0
24	20250318	190100	16777427	1668	1668	1668	1668	0
25	20250318	190000	16777427	1668	1668	1668	1668	0
26	20250318	185900	16777427	1668	1668	1668	1668	0
27	20250318	185800	16777427	1668	1668	1668	1668	0
28	20250318	185700	16777427	1668	1668	1668	1668	0
29	20250318	185600	16777427	1668	1668	1668	1668	0
30	20250318	185500	16777427	1668	1668	1668	1668	0
31	20250318	185400	16777427	1668	1668	1668	1668	0
32	20250318	185300	16777427	1668	1668	1668	1668	78
33	20250318	185200	16777427	1668	1668	1668	1668	0
34	20250318	185100	16777427	1668	1668	1668	1668	0
35	20250318	185000	16777427	1668	1668	1668	1668	0
36	20250318	184900	16777427	1668	1668	1668	1668	0
37	20250318	184800	16777427	1668	1668	1668	1668	0
38	20250318	184700	16777427	1668	1668	1668	1668	0
39	20250318	184600	16777427	1668	1668	1668	1668	0
40	20250318	184500	16777427	1668	1668	1668	1668	0
41	20250318	184400	16777427	1668	1668	1668	1668	0
42	20250318	184300	16777427	1668	1668	1668	1668	0
43	20250318	184200	16777427	1668	1668	1668	1668	0
44	20250318	184100	16777427	1668	1668	1668	1668	0
45	20250318	184000	16777427	1668	1668	1668	1668	0
46	20250318	183900	16777427	1668	1668	1668	1668	0
47	20250318	183800	16777427	1668	1668	1668	1668	0
48	20250318	183700	16777427	1668	1668	1668	1668	0
49	20250318	183600	16777427	1668	1668	1668	1668	0
50	20250318	183500	16777427	1668	1668	1668	1668	0
51	20250318	183400	16777427	1668	1668	1668	1668	0
52	20250318	183300	16777427	1668	1668	1668	1668	0
53	20250318	183200	16777427	1668	1668	1668	1668	0
54	20250318	183100	16777427	1668	1668	1668	1668	0
55	20250318	183000	16777427	1668	1668	1668	1668	0
56	20250318	182900	16777427	1668	1668	1668	1668	0
57	20250318	182800	16777427	1668	1668	1668	1668	0
58	20250318	182700	16777427	1668	1668	1668	1668	0
59	20250318	182600	16777427	1668	1668	1668	1668	0
60	20250318	182500	16777427	1668	1668	1668	1668	0
61	20250318	182400	16777427	1668	1668	1668	1668	0
62	20250318	182300	16777427	1668	1668	1668	1668	78
63	20250318	182200	16777427	1668	1668	1668	1668	0
64	20250318	182100	16777427	1668	1668	1668	1668	0
65	20250318	182000	16777427	1668	1668	1668	1668	0
66	20250318	181900	16777427	1668	1668	1668	1668	0
67	20250318	181800	16777427	1668	1668	1668	1668	0
68	20250318	181700	16777427	1668	1668	1668	1668	0
69	20250318	181600	16777427	1668	1668	1668	1668	0
70	20250318	181500	16777427	1668	1668	1668	1668	0
71	20250318	181400	16777427	1668	1668	1668	1668	0
72	20250318	181300	16777427	1668	1668	1668	1668	0
73	20250318	181200	16777427	1668	1668	1668	1668	0
74	20250318	181100	16777427	1668	1668	1668	1668	0
75	20250318	181000	16777427	1668	1668	1668	1668	0
76	20250318	180900	16777427	1668	1668	1668	1668	0
77	20250318	180800	16777427	1668	1668	1668	1668	0
78	20250318	180700	16777427	1668	1668	1668	1668	0
79	20250318	180600	16777427	1668	1668	1668	1668	0
80	20250318	180500	16777427	1668	1668	1668	1668	0
81	20250318	180400	16777427	1668	1668	1668	1668	0
82	20250318	180300	16777427	1668	1668	1668	1668	0
83	20250318	180200	16777427	1668	1668	1668	1668	0
84	20250318	180100	16777427	1668	1668	1668	1668	0
85	20250318	180000	16777427	1668	1668	1668	1668	0
86	20250318	175900	16777427	1668	1668	1668	1668	0
87	20250318	175800	16777427	1668	1668	1668	1668	0
88	20250318	175700	16777427	1668	1668	1668	1668	0
89	20250318	175600	16777427	1668	1668	1668	1668	0
90	20250318	175500	16777427	1668	1668	1668	1668	0
91	20250318	175400	16777427	1668	1668	1668	1668	0
92	20250318	175300	16777427	1668	1668	1668	1668	78
93	20250318	175200	16777427	1668	1668	1668	1668	0
94	20250318	175100	16777427	1668	1668	1668	1668	0
95	20250318	175000	16777427	1668	1668	1668	1668	0
96	20250318	174900	16777427	1668	1668	1668	1668	0
97	20250318	174800	16777427	1668	1668	1668	1668	0
98	20250318	174700	16777427	1668	1668	1668	1668	0
99	20250318	174600	16777427	1668	1668	1668	1668	0
100	20250318	174500	16777427	1668	1668	1668	1668	0
101	20250318	174400	16777427	1668	1668	1668	1668	0
102	20250318	174300	16777427	1668	1668	1668	1668	0
103	20250318	174200	16777427	1668	1668	1668	1668	0
104	20250318	174100	16777427	1668	1668	1668	1668	0
105	20250318	174000	16777427	1668	1668	1668	1668	0
106	20250318	173900	16777427	1668	1668	1668	1668	0
107	20250318	173800	16777427	1668	1668	1668	1668	0
108	20250318	173700	16777427	1668	1668	1668	1668	0
109	20250318	173600	16777427	1668	1668	1668	1668	0
110	20250318	173500	16777427	1668	1668	1668	1668	0
111	20250318	173400	16777427	1668	1668	1668	1668	0
112	20250318	173300	16777427	1668	1668	1668	1668	0
113	20250318	173200	16777427	1668	1668	1668	1668	0
114	20250318	173100	16777427	1668	1668	1668	1668	0
115	20250318	173000	16777427	1668	1668	1668	1668	0
116	20250318	172900	16777427	1668	1668	1668	1668	0
117	20250318	172800	16777427	1668	1668	1668	1668	0
118	20250318	172700	16777427	1668	1668	1668	1668	0
119	20250318	172600	16777427	1668	1668	1668	1668	0
120	20250318	172500	16777427	1668	1668	1668	1668	0
121	20250318	172400	16777427	1668	1668	1668	1668	0
122	20250318	172300	16777427	1668	1668	1668	1668	78
123	20250318	172200	16777427	1668	1668	1668	1668	0
124	20250318	172100	16777427	1668	1668	1668	1668	0
125	20250318	172000	16777427	1668	1668	1668	1668	0
126	20250318	171900	16777427	1668	1668	1668	1668	0
127	20250318	171800	16777427	1668	1668	1668	1668	0
128	20250318	171700	16777427	1668	1668	1668	1668	0
129	20250318	171600	16777427	1668	1668	1668	1668	0
130	20250318	171500	16777427	1668	1668	1668	1668	0
131	20250318	171400	16777427	1668	1668	1668	1668	0
132	20250318	171300	16777427	1668	1668	1668	1668	0
133	20250318	171200	16777427	1668	1668	1668	1668	0
134	20250318	171100	16777427	1668	1668	1668	1668	0
135	20250318	171000	16777427	1668	1668	1668	1668	0
136	20250318	170900	16777427	1668	1668	1668	1668	0
137	20250318	170800	16777427	1668	1668	1668	1668	0
138	20250318	170700	16777427	1668	1668	1668	1668	0
139	20250318	170600	16777427	1668	1668	1668	1668	0
140	20250318	170500	16777427	1668	1668	1668	1668	0
141	20250318	170400	16777427	1668	1668	1668	1668	0
142	20250318	170300	16777427	1668	1668	1668	1668	0
143	20250318	170200	16777427	1668	1668	1668	1668	0
144	20250318	170100	16777427	1668	1668	1668	1668	0
145	20250318	170000	16777427	1668	1668	1668	1668	0
146	20250318	165900	16777427	1668	1668	1668	1668	0
147	20250318	165800	16777427	1668	1668	1668	1668	0
148	20250318	165700	16777427	1668	1668	1668	1668	0
149	20250318	165600	16777427	1668	1668	1668	1668	0
150	20250318	165500	16777427	1668	1668	1668	1668	0
151	20250318	165400	16777427	1668	1668	1668	1668	0
152	20250318	165300	16777427	1668	1668	1668	1668	78
153	20250318	165200	16777427	1668	1668	1668	1668	0
154	20250318	165100	16777427	1668	1668	1668	1668	0
155	20250318	165000	16777427	1668	1668	1668	1668	0
156	20250318	164900	16777427	1668	1668	1668	1668	0
157	20250318	164800	16777427	1668	1668	1668	1668	0
158	20250318	164700	16777427	1668	1668	1668	1668	0
159	20250318	164600	16777427	1668	1668	1668	1668	0
160	20250318	164500	16777427	1668	1668	1668	1668	0
161	20250318	164400	16777427	1668	1668	1668	1668	0
162	20250318	164300	16777427	1668	1668	1668	1668	0
163	20250318	164200	16777427	1668	1668	1668	1668	0
164	20250318	164100	16777427	1668	1668	1668	1668	0
165	20250318	164000	16777427	1668	1668	1668	1668	0
166	20250318	163900	16777427	1668	1668	1668	1668	0
167	20250318	163800	16777427	1668	1668	1668	1668	0
168	20250318	163700	16777427	1668	1668	1668	1668	0
169	20250318	163600	16777427	1668	1668	1668	1668	0
170	20250318	163500	16777427	1668	1668	1668	1668	0
171	20250318	163400	16777427	1668	1668	1668	1668	0
172	20250318	163300	16777427	1668	1668	1668	1668	0
173	20250318	163200	16777427	1668	1668	1668	1668	0
174	20250318	163100	16777427	1668	1668	1668	1668	0
175	20250318	163000	16777427	1668	1668	1668	1668	0
176	20250318	162900	16777427	1668	1668	1668	1668	0
177	20250318	162800	16777427	1668	1668	1668	1668	0
178	20250318	162700	16777427	1668	1668	1668	1668	0
179	20250318	162600	16777427	1668	1668	1668	1668	0
180	20250318	162500	16777427	1668	1668	1668	1668	0
181	20250318	162400	16777427	1668	1668	1668	1668	0
182	20250318	162300	16777427	1668	1668	1668	1668	78
183	20250318	162200	16777427	1668	1668	1668	1668	0
184	20250318	162100	16777427	1668	1668	1668	1668	0
185	20250318	162000	16777427	1668	1668	1668	1668	0
186	20250318	161900	16777427	1668	1668	1668	1668	0
187	20250318	161800	16777427	1668	1668	1668	1668	0
188	20250318	161700	16777427	1668	1668	1668	1668	0
189	20250318	161600	16777427	1668	1668	1668	1668	0
190	20250318	161500	16777427	1668	1668	1668	1668	0
191	20250318	161400	16777427	1668	1668	1668	1668	0
192	20250318	161300	16777427	1668	1668	1668	1668	0
193	20250318	161200	16777427	1668	1668	1668	1668	0
194	20250318	161100	16777427	1668	1668	1668	1668	0
195	20250318	161000	16777427	1668	1668	1668	1668	0
196	20250318	160900	16777427	1668	1668	1668	1668	0
197	20250318	160800	16777427	1668	1668	1668	1668	0
198	20250318	160700	16777427	1668	1668	1668	1668	0
199	20250318	160600	16777427	1668	1668	1668	1668	0
200	20250318	160500	16777427	1668	1668	1668	1668	0
201	20250318	160400	16777427	1668	1668	1668	1668	0
202	20250318	160300	16777427	1668	1668	1668	1668	0
203	20250318	160200	16777427	1668	1668	1668	1668	0
204	20250318	160100	16777427	1668	1668	1668	1668	0
205	20250318	160000	16777427	1668	1668	1668	1668	0
206	20250318	155900	16777427	1668	1668	1668	1668	0
207	20250318	155800	16777427	1668	1668	1668	1668	0
208	20250318	155700	16777427	1668	1668	1668	1668	0
209	20250318	155600	16777427	1668	1668	1668	1668	0
210	20250318	155500	16777427	1668	1668	1668	1668	0
211	20250318	155400	16777427	1668	1668	1668	1668	0
212	20250318	155300	16777427	1668	1668	1668	1668	78
213	20250318	155200	16777427	1668	1668	1668	1668	0
214	20250318	155100	16777427	1668	1668	1668	1668	0
215	20250318	155000	16777427	1668	1668	1668	1668	0
216	20250318	154900	16777427	1668	1668	1668	1668	0
217	20250318	154800	16777427	1668	1668	1668	1668	0
218	20250318	154700	16777427	1668	1668	1668	1668	0
219	20250318	154600	16777427	1668	1668	1668	1668	0
220	20250318	154500	16777427	1668	1668	1668	1668	0
221	20250318	154400	16777427	1668	1668	1668	1668	0
222	20250318	154300	16777427	1668	1668	1668	1668	0
223	20250318	154200	16777427	1668	1668	1668	1668	0
224	20250318	154100	16777427	1668	1668	1668	1668	0
225	20250318	154000	16777427	1668	1668	1668	1668	0
226	20250318	153900	16777427	1668	1668	1668	1668	0
227	20250318	153800	16777427	1668	1668	1668	1668	0
228	20250318	153700	16777427	1668	1668	1668	1668	0
229	20250318	153600	16777427	1668	1668	1668	1668	0
230	20250318	153500	16777427	1668	1668	1668	1668	0
231	20250318	153400	16777427	1668	1668	1668	1668	0
232	20250318	153300	16777427	1668	1668	1668	1668	0
233	20250318	153200	16777427	1668	1668	1668	1668	0
234	20250318	153100	16777427	1668	1668	1668	1668	0
235	20250318	153000	16777427	1668	1668	1668	1668	78
236	20250318	152900	16647323	1668	1668	1668	1668	0
237	20250318	152800	16647323	1668	1668	1668	1668	0
238	20250318	152700	16647323	1668	1668	1668	1668	0
239	20250318	152600	16647323	1668	1668	1668	1668	0
240	20250318	152500	16647323	1668	1668	1668	1668	0
241	20250318	152400	16647323	1668	1668	1668	1668	0
242	20250318	152300	16647323	1668	1668	1668	1668	0
243	20250318	152200	16647323	1668	1668	1668	1668	0
244	20250318	152100	16647323	1668	1668	1668	1668	0
245	20250318	152000	16647323	1668	1668	1668	1668	0
246	20250318	151900	16647323	1668	1668	1668	1668	0
247	20250318	151800	16647323	1668	1668	1668	1668	0
248	20250318	151700	16647323	1668	1668	1668	1668	0
249	20250318	151600	16647323	1668	1668	1668	1668	0
250	20250318	151500	16647323	1668	1668	1668	1668	60
251	20250318	151400	16547243	1668	1668	1668	1668	0
252	20250318	151300	16547243	1668	1668	1668	1668	0
253	20250318	151200	16547243	1668	1668	1668	1668	2
254	20250318	151100	16543907	1668	1668	1668	1668	0
255	20250318	151000	16543907	1668	1668	1668	1668	0
256	20250318	150900	16543907	1668	1668	1668	1668	0
257	20250318	150800	16543907	1668	1668	1668	1668	0
258	20250318	150700	16543907	1668	1668	1668	1668	0
259	20250318	150600	16543907	1668	1668	1668	1668	0
260	20250318	150500	16543907	1668	1668	1668	1668	0
261	20250318	150400	16543907	1668	1668	1668	1668	2
262	20250318	150300	16540571	1668	1668	1668	1668	0
263	20250318	150200	16540571	1668	1668	1668	1668	0
264	20250318	150100	16540571	1668	1668	1668	1668	0
265	20250318	150000	16540571	1668	1668	1668	1668	0
266	20250318	145900	16540571	1668	1668	1668	1668	0
267	20250318	145800	16540571	1668	1668	1668	1668	0
268	20250318	145700	16540571	1668	1668	1668	1668	0
269	20250318	145600	16540571	1668	1668	1668	1668	0
270	20250318	145500	16540571	1668	1668	1668	1668	0
271	20250318	145400	16540571	1668	1668	1668	1668	0
272	20250318	145300	16540571	1668	1668	1668	1668	0
273	20250318	145200	16540571	1668	1668	1668	1668	0
274	20250318	145100	16540571	1668	1668	1668	1668	0
275	20250318	145000	16540571	1668	1668	1668	1668	0
276	20250318	144900	16540571	1668	1668	1668	1668	0
277	20250318	144800	16540571	1668	1668	1668	1668	0
278	20250318	144700	16540571	1668	1668	1668	1668	0
279	20250318	144600	16540571	1668	1668	1668	1668	118
280	20250318	144500	16343747	1668	1668	1668	1668	0
281	20250318	144400	16343747	1668	1668	1668	1668	0
282	20250318	144300	16343747	1668	1668	1668	1668	0
283	20250318	144200	16343747	1668	1668	1668	1668	0
284	20250318	144100	16343747	1668	1668	1668	1668	0
285	20250318	144000	16343747	1668	1668	1668	1668	3
286	20250318	143900	16338743	1668	1668	1668	1668	0
287	20250318	143800	16338743	1668	1668	1668	1668	0
288	20250318	143700	16338743	1668	1668	1668	1668	0
289	20250318	143600	16338743	1668	1668	1668	1668	0
290	20250318	143500	16338743	1668	1667	1668	1667	2
291	20250318	143400	16335408	1667	1667	1667	1667	148
292	20250318	143300	16088692	1667	1667	1667	1667	0
293	20250318	143200	16088692	1667	1667	1667	1667	0
294	20250318	143100	16088692	1667	1667	1667	1667	0
295	20250318	143000	16088692	1667	1667	1667	1667	0
296	20250318	142900	16088692	1667	1667	1667	1667	0
297	20250318	142800	16088692	1667	1667	1667	1667	0
298	20250318	142700	16088692	1667	1667	1667	1667	2
299	20250318	142600	16085358	1667	1667	1667	1667	0
300	20250318	142500	16085358	1667	1667	1667	1667	0
301	20250318	142400	16085358	1667	1667	1667	1667	100
302	20250318	142300	15918658	1668	1668	1668	1668	0
303	20250318	142200	15918658	1668	1668	1668	1668	0
304	20250318	142100	15918658	1668	1668	1668	1668	0
305	20250318	142000	15918658	1668	1668	1668	1668	0
306	20250318	141900	15918658	1668	1668	1668	1668	0
307	20250318	141800	15918658	1668	1668	1668	1668	0
308	20250318	141700	15918658	1668	1668	1668	1668	0
309	20250318	141600	15918658	1668	1668	1668	1668	0
310	20250318	141500	15918658	1668	1668	1668	1668	0
311	20250318	141400	15918658	1668	1668	1668	1668	0
312	20250318	141300	15918658	1668	1668	1668	1668	0
313	20250318	141200	15918658	1668	1668	1668	1668	0
314	20250318	141100	15918658	1668	1668	1668	1668	0
315	20250318	141000	15918658	1668	1668	1668	1668	0
316	20250318	140900	15918658	1668	1668	1668	1668	0
317	20250318	140800	15918658	1668	1668	1668	1668	2
318	20250318	140700	15915322	1668	1668	1668	1668	0
319	20250318	140600	15915322	1668	1668	1668	1668	0
320	20250318	140500	15915322	1668	1668	1668	1668	0
321	20250318	140400	15915322	1668	1668	1668	1668	75
322	20250318	140300	15790222	1668	1668	1668	1668	0
323	20250318	140200	15790222	1668	1668	1668	1668	5
324	20250318	140100	15781882	1668	1668	1668	1668	0
325	20250318	140000	15781882	1668	1668	1668	1668	0
326	20250318	135900	15781882	1668	1668	1668	1668	0
327	20250318	135800	15781882	1668	1668	1668	1668	7
328	20250318	135700	15770206	1669	1669	1669	1669	0
329	20250318	135600	15770206	1669	1669	1669	1669	0
330	20250318	135500	15770206	1669	1669	1669	1669	0
331	20250318	135400	15770206	1669	1669	1669	1669	0
332	20250318	135300	15770206	1669	1669	1669	1669	0
333	20250318	135200	15770206	1669	1669	1669	1669	0
334	20250318	135100	15770206	1669	1669	1669	1669	0
335	20250318	135000	15770206	1669	1669	1669	1669	0
336	20250318	134900	15770206	1669	1669	1669	1669	0
337	20250318	134800	15770206	1669	1669	1669	1669	0
338	20250318	134700	15770206	1669	1669	1669	1669	0
339	20250318	134600	15770206	1669	1669	1669	1669	0
340	20250318	134500	15770206	1669	1669	1669	1669	0
341	20250318	134400	15770206	1669	1669	1669	1669	0
342	20250318	134300	15770206	1669	1669	1669	1669	0
343	20250318	134200	15770206	1669	1669	1669	1669	0
344	20250318	134100	15770206	1669	1669	1669	1669	0
345	20250318	134000	15770206	1669	1669	1669	1669	0
346	20250318	133900	15770206	1669	1669	1669	1669	0
347	20250318	133800	15770206	1669	1669	1669	1669	0
348	20250318	133700	15770206	1669	1669	1669	1669	0
349	20250318	133600	15770206	1669	1669	1669	1669	0
350	20250318	133500	15770206	1669	1669	1669	1669	0
351	20250318	133400	15770206	1669	1669	1669	1669	0
352	20250318	133300	15770206	1669	1669	1669	1669	0
353	20250318	133200	15770206	1669	1669	1669	1669	0
354	20250318	133100	15770206	1669	1669	1669	1669	0
355	20250318	133000	15770206	1669	1669	1669	1669	2
356	20250318	132900	15766868	1669	1669	1669	1669	1
357	20250318	132800	15765199	1670	1670	1670	1670	0
358	20250318	132700	15765199	1670	1670	1670	1670	0
359	20250318	132600	15765199	1670	1670	1670	1670	0
360	20250318	132500	15765199	1670	1670	1670	1670	0
361	20250318	132400	15765199	1670	1670	1670	1670	0
362	20250318	132300	15765199	1670	1670	1670	1670	0
363	20250318	132200	15765199	1670	1670	1670	1670	0
364	20250318	132100	15765199	1670	1670	1670	1670	0
365	20250318	132000	15765199	1670	1670	1670	1670	0
366	20250318	131900	15765199	1670	1670	1670	1670	0
367	20250318	131800	15765199	1670	1670	1670	1670	0
368	20250318	131700	15765199	1670	1670	1670	1670	0
369	20250318	131600	15765199	1670	1670	1670	1670	0
370	20250318	131500	15765199	1670	1670	1670	1670	0
371	20250318	131400	15765199	1670	1670	1670	1670	0
372	20250318	131300	15765199	1670	1670	1670	1670	0
373	20250318	131200	15765199	1670	1670	1670	1670	0
374	20250318	131100	15765199	1670	1670	1670	1670	0
375	20250318	131000	15765199	1670	1670	1670	1670	0
376	20250318	130900	15765199	1670	1670	1670	1670	0
377	20250318	130800	15765199	1670	1670	1670	1670	0
378	20250318	130700	15765199	1670	1670	1670	1670	0
379	20250318	130600	15765199	1670	1670	1670	1670	0
380	20250318	130500	15765199	1670	1670	1670	1670	0
381	20250318	130400	15765199	1670	1670	1670	1670	0
382	20250318	130300	15765199	1670	1671	1671	1670	90
383	20250318	130200	15614852	1671	1671	1671	1671	0
384	20250318	130100	15614852	1671	1671	1671	1671	0
385	20250318	130000	15614852	1671	1671	1671	1671	0
386	20250318	125900	15614852	1671	1671	1671	1671	0
387	20250318	125800	15614852	1671	1671	1671	1671	0
388	20250318	125700	15614852	1671	1671	1671	1671	0
389	20250318	125600	15614852	1671	1671	1671	1671	0
390	20250318	125500	15614852	1671	1671	1671	1671	0
391	20250318	125400	15614852	1671	1671	1671	1671	0
392	20250318	125300	15614852	1671	1671	1671	1671	0
393	20250318	125200	15614852	1671	1671	1671	1671	0
394	20250318	125100	15614852	1671	1671	1671	1671	33
395	20250318	125000	15559709	1670	1670	1670	1670	0
396	20250318	124900	15559709	1670	1670	1670	1670	0
397	20250318	124800	15559709	1670	1670	1670	1670	0
398	20250318	124700	15559709	1670	1670	1670	1670	0
399	20250318	124600	15559709	1670	1670	1670	1670	0
400	20250318	124500	15559709	1670	1670	1670	1670	0
401	20250318	124400	15559709	1670	1670	1670	1670	0
402	20250318	124300	15559709	1670	1670	1670	1670	0
403	20250318	124200	15559709	1670	1670	1670	1670	0
404	20250318	124100	15559709	1670	1670	1670	1670	0
405	20250318	124000	15559709	1670	1670	1670	1670	0
406	20250318	123900	15559709	1670	1670	1670	1670	0
407	20250318	123800	15559709	1670	1670	1670	1670	3
408	20250318	123700	15554699	1670	1670	1670	1670	2
409	20250318	123600	15551359	1670	1670	1670	1670	0
410	20250318	123500	15551359	1670	1670	1670	1670	0
411	20250318	123400	15551359	1670	1670	1670	1670	0
412	20250318	123300	15551359	1670	1670	1670	1670	5
413	20250318	123200	15543009	1671	1671	1671	1671	0
414	20250318	123100	15543009	1671	1671	1671	1671	0
415	20250318	123000	15543009	1671	1671	1671	1671	0
416	20250318	122900	15543009	1671	1671	1671	1671	0
417	20250318	122800	15543009	1671	1671	1671	1671	0
418	20250318	122700	15543009	1671	1671	1671	1671	0
419	20250318	122600	15543009	1671	1671	1671	1671	0
420	20250318	122500	15543009	1671	1671	1671	1671	0
421	20250318	122400	15543009	1671	1671	1671	1671	0
422	20250318	122300	15543009	1671	1671	1671	1671	0
423	20250318	122200	15543009	1671	1671	1671	1671	0
424	20250318	122100	15543009	1671	1671	1671	1671	0
425	20250318	122000	15543009	1671	1671	1671	1671	0
426	20250318	121900	15543009	1671	1671	1671	1671	2
427	20250318	121800	15539667	1672	1672	1672	1672	0
428	20250318	121700	15539667	1672	1672	1672	1672	0
429	20250318	121600	15539667	1672	1672	1672	1672	0
430	20250318	121500	15539667	1672	1672	1672	1672	0
431	20250318	121400	15539667	1672	1672	1672	1672	0
432	20250318	121300	15539667	1672	1672	1672	1672	0
433	20250318	121200	15539667	1672	1672	1672	1672	0
434	20250318	121100	15539667	1672	1672	1672	1672	0
435	20250318	121000	15539667	1672	1672	1672	1672	0
436	20250318	120900	15539667	1672	1672	1672	1672	0
437	20250318	120800	15539667	1672	1672	1672	1672	0
438	20250318	120700	15539667	1672	1672	1672	1672	0
439	20250318	120600	15539667	1672	1672	1672	1672	0
440	20250318	120500	15539667	1672	1672	1672	1672	0
441	20250318	120400	15539667	1672	1672	1672	1672	0
442	20250318	120300	15539667	1672	1672	1672	1672	0
443	20250318	120200	15539667	1672	1672	1672	1672	0
444	20250318	120100	15539667	1672	1672	1672	1672	0
445	20250318	120000	15539667	1672	1672	1672	1672	0
446	20250318	115900	15539667	1672	1672	1672	1672	0
447	20250318	115800	15539667	1672	1672	1672	1672	0
448	20250318	115700	15539667	1672	1672	1672	1672	0
449	20250318	115600	15539667	1672	1672	1672	1672	0
450	20250318	115500	15539667	1672	1672	1672	1672	0
451	20250318	115400	15539667	1672	1672	1672	1672	0
452	20250318	115300	15539667	1672	1672	1672	1672	0
453	20250318	115200	15539667	1672	1672	1672	1672	0
454	20250318	115100	15539667	1672	1672	1672	1672	0
455	20250318	115000	15539667	1672	1672	1672	1672	0
456	20250318	114900	15539667	1672	1672	1672	1672	0
457	20250318	114800	15539667	1672	1672	1672	1672	0
458	20250318	114700	15539667	1672	1672	1672	1672	0
459	20250318	114600	15539667	1672	1672	1672	1672	0
460	20250318	114500	15539667	1672	1672	1672	1672	0
461	20250318	114400	15539667	1672	1672	1672	1672	0
462	20250318	114300	15539667	1672	1672	1672	1672	0
463	20250318	114200	15539667	1672	1672	1672	1672	0
464	20250318	114100	15539667	1672	1672	1672	1672	0
465	20250318	114000	15539667	1672	1672	1672	1672	0
466	20250318	113900	15539667	1672	1672	1672	1672	0
467	20250318	113800	15539667	1672	1672	1672	1672	0
468	20250318	113700	15539667	1672	1672	1672	1672	0
469	20250318	113600	15539667	1672	1672	1672	1672	0
470	20250318	113500	15539667	1672	1672	1672	1672	0
471	20250318	113400	15539667	1672	1672	1672	1672	0
472	20250318	113300	15539667	1672	1672	1672	1672	0
473	20250318	113200	15539667	1672	1672	1672	1672	0
474	20250318	113100	15539667	1672	1672	1672	1672	0
475	20250318	113000	15539667	1672	1672	1672	1672	0
476	20250318	112900	15539667	1672	1672	1672	1672	0
477	20250318	112800	15539667	1672	1672	1672	1672	0
478	20250318	112700	15539667	1672	1672	1672	1672	10
479	20250318	112600	15522947	1672	1672	1672	1672	0
480	20250318	112500	15522947	1672	1672	1672	1672	0
481	20250318	112400	15522947	1672	1672	1672	1672	0
482	20250318	112300	15522947	1672	1672	1672	1672	0
483	20250318	112200	15522947	1672	1672	1672	1672	15
484	20250318	112100	15497867	1672	1672	1672	1672	0
485	20250318	112000	15497867	1672	1672	1672	1672	0
486	20250318	111900	15497867	1672	1672	1672	1672	0
487	20250318	111800	15497867	1672	1672	1672	1672	0
488	20250318	111700	15497867	1672	1672	1672	1672	1
489	20250318	111600	15496195	1668	1668	1668	1668	0
490	20250318	111500	15496195	1668	1667	1668	1667	792
491	20250318	111400	14175231	1667	1667	1667	1667	0
492	20250318	111300	14175231	1667	1667	1667	1667	320
493	20250318	111200	13641791	1668	1670	1670	1668	380
494	20250318	111100	13007593	1671	1671	1671	1671	500
495	20250318	111000	12172093	1670	1670	1670	1670	0
496	20250318	110900	12172093	1670	1671	1671	1670	1000
497	20250318	110800	10501494	1675	1675	1675	1675	0
498	20250318	110700	10501494	1675	1675	1675	1675	0
499	20250318	110600	10501494	1675	1675	1675	1675	0
500	20250318	110500	10501494	1675	1675	1675	1675	0
501	20250318	110400	10501494	1675	1675	1675	1675	0
502	20250318	110300	10501494	1675	1675	1675	1675	0
503	20250318	110200	10501494	1675	1675	1675	1675	0
504	20250318	110100	10501494	1675	1675	1675	1675	0
505	20250318	110000	10501494	1675	1675	1675	1675	0
506	20250318	105900	10501494	1675	1675	1675	1675	0
507	20250318	105800	10501494	1675	1675	1675	1675	0
508	20250318	105700	10501494	1675	1673	1675	1673	1000
509	20250318	105600	8828486	1673	1673	1673	1673	0
510	20250318	105500	8828486	1673	1673	1673	1673	0
511	20250318	105400	8828486	1673	1673	1673	1673	0
512	20250318	105300	8828486	1673	1673	1673	1673	3
513	20250318	105200	8823467	1670	1670	1670	1670	0
514	20250318	105100	8823467	1670	1670	1670	1670	0
515	20250318	105000	8823467	1670	1670	1670	1670	0
516	20250318	104900	8823467	1670	1670	1670	1670	0
517	20250318	104800	8823467	1670	1670	1670	1670	0
518	20250318	104700	8823467	1670	1670	1670	1670	0
519	20250318	104600	8823467	1670	1670	1670	1670	0
520	20250318	104500	8823467	1670	1672	1672	1670	800
521	20250318	104400	7486833	1673	1673	1673	1673	0
522	20250318	104300	7486833	1673	1673	1673	1673	0
523	20250318	104200	7486833	1673	1673	1673	1673	0
524	20250318	104100	7486833	1673	1673	1673	1673	0
525	20250318	104000	7486833	1673	1673	1673	1673	0
526	20250318	103900	7486833	1673	1673	1673	1673	0
527	20250318	103800	7486833	1673	1673	1673	1673	0
528	20250318	103700	7486833	1673	1673	1673	1673	0
529	20250318	103600	7486833	1673	1673	1673	1673	0
530	20250318	103500	7486833	1673	1673	1673	1673	5
531	20250318	103400	7478468	1673	1673	1673	1673	0
532	20250318	103300	7478468	1673	1673	1673	1673	0
533	20250318	103200	7478468	1673	1673	1673	1673	0
534	20250318	103100	7478468	1673	1673	1673	1673	0
535	20250318	103000	7478468	1673	1673	1673	1673	0
536	20250318	102900	7478468	1673	1673	1673	1673	0
537	20250318	102800	7478468	1673	1673	1673	1673	4
538	20250318	102700	7471776	1673	1673	1673	1673	0
539	20250318	102600	7471776	1673	1673	1673	1673	0
540	20250318	102500	7471776	1673	1673	1673	1673	0
541	20250318	102400	7471776	1673	1673	1673	1673	0
542	20250318	102300	7471776	1673	1673	1673	1673	0
543	20250318	102200	7471776	1673	1673	1673	1673	0
544	20250318	102100	7471776	1673	1673	1673	1673	0
545	20250318	102000	7471776	1673	1673	1673	1673	0
546	20250318	101900	7471776	1673	1673	1673	1673	0
547	20250318	101800	7471776	1673	1673	1673	1673	0
548	20250318	101700	7471776	1673	1673	1673	1673	1
549	20250318	101600	7470103	1672	1672	1672	1672	0
550	20250318	101500	7470103	1672	1672	1672	1672	0
551	20250318	101400	7470103	1672	1672	1672	1672	1
552	20250318	101300	7468431	1672	1672	1672	1672	682
553	20250318	101200	6328127	1672	1672	1672	1672	0
554	20250318	101100	6328127	1672	1672	1672	1672	0
555	20250318	101000	6328127	1672	1672	1672	1672	0
556	20250318	100900	6328127	1672	1674	1674	1672	724
557	20250318	100800	5117553	1675	1675	1675	1675	0
558	20250318	100700	5117553	1675	1675	1675	1675	2
559	20250318	100600	5114203	1676	1676	1676	1676	0
560	20250318	100500	5114203	1676	1676	1676	1676	0
561	20250318	100400	5114203	1676	1676	1676	1676	8
562	20250318	100300	5100795	1676	1676	1676	1676	0
563	20250318	100200	5100795	1676	1676	1676	1676	0
564	20250318	100100	5100795	1676	1676	1676	1676	0
565	20250318	100000	5100795	1676	1676	1676	1676	0
566	20250318	095900	5100795	1676	1676	1676	1676	1
567	20250318	095800	5099119	1674	1676	1676	1674	109
568	20250318	095700	4916650	1674	1675	1675	1674	550
569	20250318	095600	3995766	1676	1676	1676	1676	0
570	20250318	095500	3995766	1676	1676	1676	1676	1
571	20250318	095400	3994090	1675	1675	1675	1675	15
572	20250318	095300	3968965	1676	1676	1676	1676	0
573	20250318	095200	3968965	1676	1676	1676	1676	0
574	20250318	095100	3968965	1676	1676	1676	1676	0
575	20250318	095000	3968965	1676	1676	1676	1676	0
576	20250318	094900	3968965	1676	1676	1676	1676	0
577	20250318	094800	3968965	1676	1676	1676	1676	0
578	20250318	094700	3968965	1676	1676	1676	1676	0
579	20250318	094600	3968965	1676	1676	1676	1676	0
580	20250318	094500	3968965	1676	1676	1676	1676	0
581	20250318	094400	3968965	1676	1676	1676	1676	7
582	20250318	094300	3957233	1674	1674	1674	1674	0
583	20250318	094200	3957233	1674	1674	1674	1674	5
584	20250318	094100	3948863	1676	1676	1676	1676	0
585	20250318	094000	3948863	1676	1676	1676	1676	1
586	20250318	093900	3947187	1674	1674	1674	1674	0
587	20250318	093800	3947187	1674	1674	1674	1674	1
588	20250318	093700	3945513	1672	1672	1672	1672	1
589	20250318	093600	3943841	1676	1675	1676	1675	1000
590	20250318	093500	2268341	1675	1675	1675	1675	500
591	20250318	093400	1430841	1675	1675	1675	1675	598
592	20250318	093300	429191	1681	1681	1681	1681	0
593	20250318	093200	429191	1681	1681	1681	1681	0
594	20250318	093100	429191	1681	1681	1681	1681	0
595	20250318	093000	429191	1681	1681	1681	1681	0
596	20250318	092900	429191	1681	1681	1681	1681	0
597	20250318	092800	429191	1681	1681	1681	1681	0
598	20250318	092700	429191	1681	1681	1681	1681	0
599	20250318	092600	429191	1681	1681	1681	1681	0
600	20250318	092500	429191	1681	1681	1681	1681	0
601	20250318	092400	429191	1681	1681	1681	1681	0
602	20250318	092300	429191	1681	1681	1681	1681	0
603	20250318	092200	429191	1681	1681	1681	1681	0
604	20250318	092100	429191	1681	1681	1681	1681	0
605	20250318	092000	429191	1681	1681	1681	1681	0
606	20250318	091900	429191	1681	1681	1681	1681	0
607	20250318	091800	429191	1681	1681	1681	1681	96
608	20250318	091700	267815	1681	1681	1681	1681	0
609	20250318	091600	267815	1681	1681	1681	1681	0
610	20250318	091500	267815	1681	1681	1681	1681	0
611	20250318	091400	267815	1681	1681	1681	1681	0
612	20250318	091300	267815	1681	1681	1681	1681	19
613	20250318	091200	235876	1685	1685	1685	1685	0
614	20250318	091100	235876	1685	1685	1685	1685	0
615	20250318	091000	235876	1685	1685	1685	1685	0
616	20250318	090900	235876	1685	1685	1685	1685	0
617	20250318	090800	235876	1685	1685	1685	1685	0
618	20250318	090700	235876	1685	1685	1685	1685	0
619	20250318	090600	235876	1685	1685	1685	1685	0
620	20250318	090500	235876	1685	1685	1685	1685	78
621	20250318	090400	104446	1681	1681	1681	1681	0
622	20250318	090300	104446	1681	1681	1681	1681	6
623	20250318	090200	94360	1685	1685	1685	1685	0
624	20250318	090100	94360	1685	1685	1685	1685	0
625	20250318	090000	94360	1685	1685	1685	1685	56