KissMeData/017180/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190400	62881195	1671	1671	1671	1671	110
3	20250305	190300	62881195	1671	1671	1671	1671	0
4	20250305	190200	62881195	1671	1671	1671	1671	0
5	20250305	190100	62881195	1671	1671	1671	1671	0
6	20250305	190000	62881195	1671	1671	1671	1671	0
7	20250305	185900	62881195	1671	1671	1671	1671	0
8	20250305	185800	62881195	1671	1671	1671	1671	0
9	20250305	185700	62881195	1671	1671	1671	1671	0
10	20250305	185600	62881195	1671	1671	1671	1671	0
11	20250305	185500	62881195	1671	1671	1671	1671	0
12	20250305	185400	62881195	1671	1671	1671	1671	0
13	20250305	185300	62881195	1671	1671	1671	1671	0
14	20250305	185200	62881195	1671	1671	1671	1671	0
15	20250305	185100	62881195	1671	1671	1671	1671	0
16	20250305	185000	62881195	1671	1671	1671	1671	0
17	20250305	184900	62881195	1671	1671	1671	1671	0
18	20250305	184800	62881195	1671	1671	1671	1671	0
19	20250305	184700	62881195	1671	1671	1671	1671	0
20	20250305	184600	62881195	1671	1671	1671	1671	0
21	20250305	184500	62881195	1671	1671	1671	1671	0
22	20250305	184400	62881195	1671	1671	1671	1671	0
23	20250305	184300	62881195	1671	1671	1671	1671	0
24	20250305	184200	62881195	1671	1671	1671	1671	0
25	20250305	184100	62881195	1671	1671	1671	1671	0
26	20250305	184000	62881195	1671	1671	1671	1671	0
27	20250305	183900	62881195	1671	1671	1671	1671	0
28	20250305	183800	62881195	1671	1671	1671	1671	0
29	20250305	183700	62881195	1671	1671	1671	1671	0
30	20250305	183600	62881195	1671	1671	1671	1671	0
31	20250305	183500	62881195	1671	1671	1671	1671	0
32	20250305	183400	62881195	1671	1671	1671	1671	110
33	20250305	183300	62881195	1671	1671	1671	1671	0
34	20250305	183200	62881195	1671	1671	1671	1671	0
35	20250305	183100	62881195	1671	1671	1671	1671	0
36	20250305	183000	62881195	1671	1671	1671	1671	0
37	20250305	182900	62881195	1671	1671	1671	1671	0
38	20250305	182800	62881195	1671	1671	1671	1671	0
39	20250305	182700	62881195	1671	1671	1671	1671	0
40	20250305	182600	62881195	1671	1671	1671	1671	0
41	20250305	182500	62881195	1671	1671	1671	1671	0
42	20250305	182400	62881195	1671	1671	1671	1671	0
43	20250305	182300	62881195	1671	1671	1671	1671	0
44	20250305	182200	62881195	1671	1671	1671	1671	0
45	20250305	182100	62881195	1671	1671	1671	1671	0
46	20250305	182000	62881195	1671	1671	1671	1671	0
47	20250305	181900	62881195	1671	1671	1671	1671	0
48	20250305	181800	62881195	1671	1671	1671	1671	0
49	20250305	181700	62881195	1671	1671	1671	1671	0
50	20250305	181600	62881195	1671	1671	1671	1671	0
51	20250305	181500	62881195	1671	1671	1671	1671	0
52	20250305	181400	62881195	1671	1671	1671	1671	0
53	20250305	181300	62881195	1671	1671	1671	1671	0
54	20250305	181200	62881195	1671	1671	1671	1671	0
55	20250305	181100	62881195	1671	1671	1671	1671	0
56	20250305	181000	62881195	1671	1671	1671	1671	0
57	20250305	180900	62881195	1671	1671	1671	1671	0
58	20250305	180800	62881195	1671	1671	1671	1671	0
59	20250305	180700	62881195	1671	1671	1671	1671	0
60	20250305	180600	62881195	1671	1671	1671	1671	0
61	20250305	180500	62881195	1671	1671	1671	1671	0
62	20250305	180400	62881195	1671	1671	1671	1671	110
63	20250305	180300	62881195	1671	1671	1671	1671	0
64	20250305	180200	62881195	1671	1671	1671	1671	0
65	20250305	180100	62881195	1671	1671	1671	1671	0
66	20250305	180000	62881195	1671	1671	1671	1671	0
67	20250305	175900	62881195	1671	1671	1671	1671	0
68	20250305	175800	62881195	1671	1671	1671	1671	0
69	20250305	175700	62881195	1671	1671	1671	1671	0
70	20250305	175600	62881195	1671	1671	1671	1671	0
71	20250305	175500	62881195	1671	1671	1671	1671	0
72	20250305	175400	62881195	1671	1671	1671	1671	0
73	20250305	175300	62881195	1671	1671	1671	1671	0
74	20250305	175200	62881195	1671	1671	1671	1671	0
75	20250305	175100	62881195	1671	1671	1671	1671	0
76	20250305	175000	62881195	1671	1671	1671	1671	0
77	20250305	174900	62881195	1671	1671	1671	1671	0
78	20250305	174800	62881195	1671	1671	1671	1671	0
79	20250305	174700	62881195	1671	1671	1671	1671	0
80	20250305	174600	62881195	1671	1671	1671	1671	0
81	20250305	174500	62881195	1671	1671	1671	1671	0
82	20250305	174400	62881195	1671	1671	1671	1671	0
83	20250305	174300	62881195	1671	1671	1671	1671	0
84	20250305	174200	62881195	1671	1671	1671	1671	0
85	20250305	174100	62881195	1671	1671	1671	1671	0
86	20250305	174000	62881195	1671	1671	1671	1671	0
87	20250305	173900	62881195	1671	1671	1671	1671	0
88	20250305	173800	62881195	1671	1671	1671	1671	0
89	20250305	173700	62881195	1671	1671	1671	1671	0
90	20250305	173600	62881195	1671	1671	1671	1671	0
91	20250305	173500	62881195	1671	1671	1671	1671	0
92	20250305	173400	62881195	1671	1671	1671	1671	110
93	20250305	173300	62881195	1671	1671	1671	1671	0
94	20250305	173200	62881195	1671	1671	1671	1671	0
95	20250305	173100	62881195	1671	1671	1671	1671	0
96	20250305	173000	62881195	1671	1671	1671	1671	0
97	20250305	172900	62881195	1671	1671	1671	1671	0
98	20250305	172800	62881195	1671	1671	1671	1671	0
99	20250305	172700	62881195	1671	1671	1671	1671	0
100	20250305	172600	62881195	1671	1671	1671	1671	0
101	20250305	172500	62881195	1671	1671	1671	1671	0
102	20250305	172400	62881195	1671	1671	1671	1671	0
103	20250305	172300	62881195	1671	1671	1671	1671	0
104	20250305	172200	62881195	1671	1671	1671	1671	0
105	20250305	172100	62881195	1671	1671	1671	1671	0
106	20250305	172000	62881195	1671	1671	1671	1671	0
107	20250305	171900	62881195	1671	1671	1671	1671	0
108	20250305	171800	62881195	1671	1671	1671	1671	0
109	20250305	171700	62881195	1671	1671	1671	1671	0
110	20250305	171600	62881195	1671	1671	1671	1671	0
111	20250305	171500	62881195	1671	1671	1671	1671	0
112	20250305	171400	62881195	1671	1671	1671	1671	0
113	20250305	171300	62881195	1671	1671	1671	1671	0
114	20250305	171200	62881195	1671	1671	1671	1671	0
115	20250305	171100	62881195	1671	1671	1671	1671	0
116	20250305	171000	62881195	1671	1671	1671	1671	0
117	20250305	170900	62881195	1671	1671	1671	1671	0
118	20250305	170800	62881195	1671	1671	1671	1671	0
119	20250305	170700	62881195	1671	1671	1671	1671	0
120	20250305	170600	62881195	1671	1671	1671	1671	0
121	20250305	170500	62881195	1671	1671	1671	1671	0
122	20250305	170400	62881195	1671	1671	1671	1671	110
123	20250305	170300	62881195	1671	1671	1671	1671	0
124	20250305	170200	62881195	1671	1671	1671	1671	0
125	20250305	170100	62881195	1671	1671	1671	1671	0
126	20250305	170000	62881195	1671	1671	1671	1671	0
127	20250305	165900	62881195	1671	1671	1671	1671	0
128	20250305	165800	62881195	1671	1671	1671	1671	0
129	20250305	165700	62881195	1671	1671	1671	1671	0
130	20250305	165600	62881195	1671	1671	1671	1671	0
131	20250305	165500	62881195	1671	1671	1671	1671	0
132	20250305	165400	62881195	1671	1671	1671	1671	0
133	20250305	165300	62881195	1671	1671	1671	1671	0
134	20250305	165200	62881195	1671	1671	1671	1671	0
135	20250305	165100	62881195	1671	1671	1671	1671	0
136	20250305	165000	62881195	1671	1671	1671	1671	0
137	20250305	164900	62881195	1671	1671	1671	1671	0
138	20250305	164800	62881195	1671	1671	1671	1671	0
139	20250305	164700	62881195	1671	1671	1671	1671	0
140	20250305	164600	62881195	1671	1671	1671	1671	0
141	20250305	164500	62881195	1671	1671	1671	1671	0
142	20250305	164400	62881195	1671	1671	1671	1671	0
143	20250305	164300	62881195	1671	1671	1671	1671	0
144	20250305	164200	62881195	1671	1671	1671	1671	0
145	20250305	164100	62881195	1671	1671	1671	1671	0
146	20250305	164000	62881195	1671	1671	1671	1671	0
147	20250305	163900	62881195	1671	1671	1671	1671	0
148	20250305	163800	62881195	1671	1671	1671	1671	0
149	20250305	163700	62881195	1671	1671	1671	1671	0
150	20250305	163600	62881195	1671	1671	1671	1671	0
151	20250305	163500	62881195	1671	1671	1671	1671	0
152	20250305	163400	62881195	1671	1671	1671	1671	110
153	20250305	163300	62881195	1671	1671	1671	1671	0
154	20250305	163200	62881195	1671	1671	1671	1671	0
155	20250305	163100	62881195	1671	1671	1671	1671	0
156	20250305	163000	62881195	1671	1671	1671	1671	0
157	20250305	162900	62881195	1671	1671	1671	1671	0
158	20250305	162800	62881195	1671	1671	1671	1671	0
159	20250305	162700	62881195	1671	1671	1671	1671	0
160	20250305	162600	62881195	1671	1671	1671	1671	0
161	20250305	162500	62881195	1671	1671	1671	1671	0
162	20250305	162400	62881195	1671	1671	1671	1671	0
163	20250305	162300	62881195	1671	1671	1671	1671	0
164	20250305	162200	62881195	1671	1671	1671	1671	0
165	20250305	162100	62881195	1671	1671	1671	1671	0
166	20250305	162000	62881195	1671	1671	1671	1671	0
167	20250305	161900	62881195	1671	1671	1671	1671	0
168	20250305	161800	62881195	1671	1671	1671	1671	0
169	20250305	161700	62881195	1671	1671	1671	1671	0
170	20250305	161600	62881195	1671	1671	1671	1671	0
171	20250305	161500	62881195	1671	1671	1671	1671	0
172	20250305	161400	62881195	1671	1671	1671	1671	0
173	20250305	161300	62881195	1671	1671	1671	1671	0
174	20250305	161200	62881195	1671	1671	1671	1671	0
175	20250305	161100	62881195	1671	1671	1671	1671	0
176	20250305	161000	62881195	1671	1671	1671	1671	0
177	20250305	160900	62881195	1671	1671	1671	1671	0
178	20250305	160800	62881195	1671	1671	1671	1671	0
179	20250305	160700	62881195	1671	1671	1671	1671	0
180	20250305	160600	62881195	1671	1671	1671	1671	0
181	20250305	160500	62881195	1671	1671	1671	1671	0
182	20250305	160400	62881195	1671	1671	1671	1671	110
183	20250305	160300	62881195	1671	1671	1671	1671	0
184	20250305	160200	62881195	1671	1671	1671	1671	0
185	20250305	160100	62881195	1671	1671	1671	1671	0
186	20250305	160000	62881195	1671	1671	1671	1671	0
187	20250305	155900	62881195	1671	1671	1671	1671	0
188	20250305	155800	62881195	1671	1671	1671	1671	0
189	20250305	155700	62881195	1671	1671	1671	1671	0
190	20250305	155600	62881195	1671	1671	1671	1671	0
191	20250305	155500	62881195	1671	1671	1671	1671	0
192	20250305	155400	62881195	1671	1671	1671	1671	0
193	20250305	155300	62881195	1671	1671	1671	1671	0
194	20250305	155200	62881195	1671	1671	1671	1671	0
195	20250305	155100	62881195	1671	1671	1671	1671	0
196	20250305	155000	62881195	1671	1671	1671	1671	0
197	20250305	154900	62881195	1671	1671	1671	1671	0
198	20250305	154800	62881195	1671	1671	1671	1671	0
199	20250305	154700	62881195	1671	1671	1671	1671	0
200	20250305	154600	62881195	1671	1671	1671	1671	0
201	20250305	154500	62881195	1671	1671	1671	1671	0
202	20250305	154400	62881195	1671	1671	1671	1671	0
203	20250305	154300	62881195	1671	1671	1671	1671	0
204	20250305	154200	62881195	1671	1671	1671	1671	0
205	20250305	154100	62881195	1671	1671	1671	1671	0
206	20250305	154000	62881195	1671	1671	1671	1671	0
207	20250305	153900	62881195	1671	1671	1671	1671	0
208	20250305	153800	62881195	1671	1671	1671	1671	0
209	20250305	153700	62881195	1671	1671	1671	1671	0
210	20250305	153600	62881195	1671	1671	1671	1671	0
211	20250305	153500	62881195	1671	1671	1671	1671	0
212	20250305	153400	62881195	1671	1671	1671	1671	110
213	20250305	153300	62881195	1671	1671	1671	1671	0
214	20250305	153200	62881195	1671	1671	1671	1671	0
215	20250305	153100	62881195	1671	1671	1671	1671	0
216	20250305	153000	62881195	1671	1671	1671	1671	110
217	20250305	152900	62697385	1671	1671	1671	1671	0
218	20250305	152800	62697385	1671	1671	1671	1671	0
219	20250305	152700	62697385	1671	1671	1671	1671	0
220	20250305	152600	62697385	1671	1671	1671	1671	0
221	20250305	152500	62697385	1671	1671	1671	1671	0
222	20250305	152400	62697385	1671	1671	1671	1671	0
223	20250305	152300	62697385	1671	1671	1671	1671	0
224	20250305	152200	62697385	1671	1671	1671	1671	0
225	20250305	152100	62697385	1671	1671	1671	1671	0
226	20250305	152000	62697385	1671	1671	1671	1671	0
227	20250305	151900	62697385	1671	1671	1671	1671	0
228	20250305	151800	62697385	1671	1671	1671	1671	0
229	20250305	151700	62697385	1671	1671	1671	1671	0
230	20250305	151600	62697385	1671	1671	1671	1671	0
231	20250305	151500	62697385	1671	1671	1671	1671	0
232	20250305	151400	62697385	1671	1671	1671	1671	0
233	20250305	151300	62697385	1671	1671	1671	1671	0
234	20250305	151200	62697385	1671	1671	1671	1671	0
235	20250305	151100	62697385	1671	1671	1671	1671	314
236	20250305	151000	62172691	1671	1671	1671	1671	302
237	20250305	150900	61668049	1673	1673	1673	1673	0
238	20250305	150800	61668049	1673	1673	1673	1673	0
239	20250305	150700	61668049	1673	1673	1673	1673	0
240	20250305	150600	61668049	1673	1673	1673	1673	0
241	20250305	150500	61668049	1673	1673	1673	1673	0
242	20250305	150400	61668049	1673	1673	1673	1673	0
243	20250305	150300	61668049	1673	1673	1673	1673	0
244	20250305	150200	61668049	1673	1673	1673	1673	0
245	20250305	150100	61668049	1673	1673	1673	1673	0
246	20250305	150000	61668049	1673	1673	1673	1673	0
247	20250305	145900	61668049	1673	1673	1673	1673	1
248	20250305	145800	61666376	1658	1658	1658	1658	0
249	20250305	145700	61666376	1658	1658	1658	1658	0
250	20250305	145600	61666376	1658	1658	1658	1658	0
251	20250305	145500	61666376	1658	1673	1673	1658	4775
252	20250305	145400	53737057	1673	1673	1673	1673	0
253	20250305	145300	53737057	1673	1673	1673	1673	0
254	20250305	145200	53737057	1673	1673	1673	1673	1
255	20250305	145100	53735384	1670	1670	1670	1670	0
256	20250305	145000	53735384	1670	1670	1670	1670	0
257	20250305	144900	53735384	1670	1670	1670	1670	0
258	20250305	144800	53735384	1670	1670	1670	1670	0
259	20250305	144700	53735384	1670	1670	1670	1670	0
260	20250305	144600	53735384	1670	1670	1670	1670	0
261	20250305	144500	53735384	1670	1670	1670	1670	0
262	20250305	144400	53735384	1670	1670	1670	1670	0
263	20250305	144300	53735384	1670	1670	1670	1670	0
264	20250305	144200	53735384	1670	1670	1670	1670	0
265	20250305	144100	53735384	1670	1670	1670	1670	0
266	20250305	144000	53735384	1670	1670	1670	1670	0
267	20250305	143900	53735384	1670	1670	1670	1670	0
268	20250305	143800	53735384	1670	1668	1670	1668	1233
269	20250305	143700	51677876	1668	1668	1668	1668	0
270	20250305	143600	51677876	1668	1668	1668	1668	16
271	20250305	143500	51651188	1667	1667	1667	1667	0
272	20250305	143400	51651188	1667	1667	1667	1667	0
273	20250305	143300	51651188	1667	1667	1667	1667	10
274	20250305	143200	51634518	1667	1667	1667	1667	50
275	20250305	143100	51551168	1669	1669	1669	1669	0
276	20250305	143000	51551168	1669	1669	1669	1669	0
277	20250305	142900	51551168	1669	1669	1669	1669	0
278	20250305	142800	51551168	1669	1669	1669	1669	0
279	20250305	142700	51551168	1669	1669	1669	1669	0
280	20250305	142600	51551168	1669	1669	1669	1669	22
281	20250305	142500	51514450	1669	1669	1669	1669	0
282	20250305	142400	51514450	1669	1669	1669	1669	0
283	20250305	142300	51514450	1669	1669	1669	1669	0
284	20250305	142200	51514450	1669	1669	1669	1669	28
285	20250305	142100	51467718	1667	1667	1667	1667	0
286	20250305	142000	51467718	1667	1667	1667	1667	0
287	20250305	141900	51467718	1667	1667	1667	1667	0
288	20250305	141800	51467718	1667	1667	1667	1667	0
289	20250305	141700	51467718	1667	1667	1667	1667	0
290	20250305	141600	51467718	1667	1667	1667	1667	0
291	20250305	141500	51467718	1667	1667	1667	1667	0
292	20250305	141400	51467718	1667	1667	1667	1667	60
293	20250305	141300	51367698	1667	1667	1667	1667	140
294	20250305	141200	51134318	1667	1667	1667	1667	0
295	20250305	141100	51134318	1667	1667	1667	1667	0
296	20250305	141000	51134318	1667	1667	1667	1667	0
297	20250305	140900	51134318	1667	1667	1667	1667	0
298	20250305	140800	51134318	1667	1667	1667	1667	0
299	20250305	140700	51134318	1667	1667	1667	1667	0
300	20250305	140600	51134318	1667	1667	1667	1667	0
301	20250305	140500	51134318	1667	1667	1667	1667	0
302	20250305	140400	51134318	1667	1667	1667	1667	0
303	20250305	140300	51134318	1667	1667	1667	1667	20
304	20250305	140200	51100978	1667	1667	1667	1667	0
305	20250305	140100	51100978	1667	1667	1667	1667	0
306	20250305	140000	51100978	1667	1667	1667	1667	0
307	20250305	135900	51100978	1667	1667	1667	1667	110
308	20250305	135800	50917608	1667	1667	1667	1667	0
309	20250305	135700	50917608	1667	1667	1667	1667	0
310	20250305	135600	50917608	1667	1667	1667	1667	0
311	20250305	135500	50917608	1667	1667	1667	1667	0
312	20250305	135400	50917608	1667	1667	1667	1667	0
313	20250305	135300	50917608	1667	1667	1667	1667	0
314	20250305	135200	50917608	1667	1667	1667	1667	391
315	20250305	135100	50265811	1667	1667	1667	1667	0
316	20250305	135000	50265811	1667	1667	1667	1667	0
317	20250305	134900	50265811	1667	1667	1667	1667	2
318	20250305	134800	50262477	1667	1667	1667	1667	0
319	20250305	134700	50262477	1667	1667	1667	1667	0
320	20250305	134600	50262477	1667	1667	1667	1667	1
321	20250305	134500	50260810	1667	1667	1667	1667	100
322	20250305	134400	50094110	1667	1667	1667	1667	9
323	20250305	134300	50079107	1666	1666	1666	1666	1
324	20250305	134200	50077441	1661	1661	1661	1661	0
325	20250305	134100	50077441	1661	1661	1661	1661	1
326	20250305	134000	50075780	1660	1660	1660	1660	0
327	20250305	133900	50075780	1660	1660	1660	1660	0
328	20250305	133800	50075780	1660	1660	1660	1660	0
329	20250305	133700	50075780	1660	1660	1660	1660	0
330	20250305	133600	50075780	1660	1660	1660	1660	0
331	20250305	133500	50075780	1660	1660	1660	1660	0
332	20250305	133400	50075780	1660	1660	1660	1660	0
333	20250305	133300	50075780	1660	1668	1668	1660	10000
334	20250305	133200	33469839	1670	1670	1670	1670	0
335	20250305	133100	33469839	1670	1670	1670	1670	0
336	20250305	133000	33469839	1670	1670	1670	1670	0
337	20250305	132900	33469839	1670	1670	1670	1670	0
338	20250305	132800	33469839	1670	1670	1670	1670	0
339	20250305	132700	33469839	1670	1670	1670	1670	0
340	20250305	132600	33469839	1670	1670	1670	1670	0
341	20250305	132500	33469839	1670	1670	1670	1670	0
342	20250305	132400	33469839	1670	1670	1670	1670	0
343	20250305	132300	33469839	1670	1670	1670	1670	0
344	20250305	132200	33469839	1670	1670	1670	1670	0
345	20250305	132100	33469839	1670	1670	1670	1670	0
346	20250305	132000	33469839	1670	1670	1670	1670	0
347	20250305	131900	33469839	1670	1670	1670	1670	0
348	20250305	131800	33469839	1670	1670	1670	1670	0
349	20250305	131700	33469839	1670	1670	1670	1670	0
350	20250305	131600	33469839	1670	1669	1670	1669	4
351	20250305	131500	33463160	1670	1670	1670	1670	0
352	20250305	131400	33463160	1670	1670	1670	1670	0
353	20250305	131300	33463160	1670	1670	1670	1670	0
354	20250305	131200	33463160	1670	1670	1670	1670	0
355	20250305	131100	33463160	1670	1670	1670	1670	0
356	20250305	131000	33463160	1670	1670	1670	1670	0
357	20250305	130900	33463160	1670	1670	1670	1670	0
358	20250305	130800	33463160	1670	1670	1670	1670	0
359	20250305	130700	33463160	1670	1670	1670	1670	0
360	20250305	130600	33463160	1670	1670	1670	1670	0
361	20250305	130500	33463160	1670	1670	1670	1670	0
362	20250305	130400	33463160	1670	1670	1670	1670	0
363	20250305	130300	33463160	1670	1670	1670	1670	0
364	20250305	130200	33463160	1670	1670	1670	1670	0
365	20250305	130100	33463160	1670	1670	1670	1670	0
366	20250305	130000	33463160	1670	1670	1670	1670	0
367	20250305	125900	33463160	1670	1670	1670	1670	0
368	20250305	125800	33463160	1670	1670	1670	1670	0
369	20250305	125700	33463160	1670	1670	1670	1670	0
370	20250305	125600	33463160	1670	1670	1670	1670	0
371	20250305	125500	33463160	1670	1670	1670	1670	0
372	20250305	125400	33463160	1670	1670	1670	1670	0
373	20250305	125300	33463160	1670	1670	1670	1670	0
374	20250305	125200	33463160	1670	1670	1670	1670	0
375	20250305	125100	33463160	1670	1670	1670	1670	0
376	20250305	125000	33463160	1670	1670	1670	1670	0
377	20250305	124900	33463160	1670	1670	1670	1670	0
378	20250305	124800	33463160	1670	1670	1670	1670	0
379	20250305	124700	33463160	1670	1670	1670	1670	1
380	20250305	124600	33461490	1662	1662	1662	1662	0
381	20250305	124500	33461490	1662	1669	1669	1662	10000
382	20250305	124400	16828556	1669	1669	1669	1669	0
383	20250305	124300	16828556	1669	1669	1669	1669	106
384	20250305	124200	16651642	1669	1669	1669	1669	0
385	20250305	124100	16651642	1669	1669	1669	1669	0
386	20250305	124000	16651642	1669	1669	1669	1669	0
387	20250305	123900	16651642	1669	1669	1669	1669	0
388	20250305	123800	16651642	1669	1669	1669	1669	0
389	20250305	123700	16651642	1669	1669	1669	1669	0
390	20250305	123600	16651642	1669	1669	1669	1669	0
391	20250305	123500	16651642	1669	1669	1669	1669	0
392	20250305	123400	16651642	1669	1669	1669	1669	0
393	20250305	123300	16651642	1669	1669	1669	1669	0
394	20250305	123200	16651642	1669	1669	1669	1669	0
395	20250305	123100	16651642	1669	1669	1669	1669	0
396	20250305	123000	16651642	1669	1669	1669	1669	0
397	20250305	122900	16651642	1669	1669	1669	1669	0
398	20250305	122800	16651642	1669	1669	1669	1669	0
399	20250305	122700	16651642	1669	1669	1669	1669	0
400	20250305	122600	16651642	1669	1669	1669	1669	0
401	20250305	122500	16651642	1669	1669	1669	1669	49
402	20250305	122400	16569861	1668	1668	1668	1668	1
403	20250305	122300	16568193	1665	1665	1665	1665	0
404	20250305	122200	16568193	1665	1665	1665	1665	0
405	20250305	122100	16568193	1665	1665	1665	1665	0
406	20250305	122000	16568193	1665	1665	1665	1665	0
407	20250305	121900	16568193	1665	1665	1665	1665	0
408	20250305	121800	16568193	1665	1665	1665	1665	1000
409	20250305	121700	14903193	1665	1665	1665	1665	0
410	20250305	121600	14903193	1665	1665	1665	1665	0
411	20250305	121500	14903193	1665	1665	1665	1665	0
412	20250305	121400	14903193	1665	1665	1665	1665	0
413	20250305	121300	14903193	1665	1665	1665	1665	0
414	20250305	121200	14903193	1665	1665	1665	1665	0
415	20250305	121100	14903193	1665	1665	1665	1665	7
416	20250305	121000	14891538	1665	1665	1665	1665	0
417	20250305	120900	14891538	1665	1665	1665	1665	0
418	20250305	120800	14891538	1665	1665	1665	1665	0
419	20250305	120700	14891538	1665	1665	1665	1665	0
420	20250305	120600	14891538	1665	1665	1665	1665	0
421	20250305	120500	14891538	1665	1665	1665	1665	0
422	20250305	120400	14891538	1665	1665	1665	1665	0
423	20250305	120300	14891538	1665	1665	1665	1665	0
424	20250305	120200	14891538	1665	1665	1665	1665	0
425	20250305	120100	14891538	1665	1665	1665	1665	0
426	20250305	120000	14891538	1665	1665	1665	1665	0
427	20250305	115900	14891538	1665	1665	1665	1665	0
428	20250305	115800	14891538	1665	1665	1665	1665	0
429	20250305	115700	14891538	1665	1665	1665	1665	1000
430	20250305	115600	13226538	1665	1665	1665	1665	1
431	20250305	115500	13224873	1665	1665	1665	1665	0
432	20250305	115400	13224873	1665	1665	1665	1665	0
433	20250305	115300	13224873	1665	1665	1665	1665	0
434	20250305	115200	13224873	1665	1665	1665	1665	0
435	20250305	115100	13224873	1665	1665	1665	1665	0
436	20250305	115000	13224873	1665	1665	1665	1665	0
437	20250305	114900	13224873	1665	1665	1665	1665	0
438	20250305	114800	13224873	1665	1665	1665	1665	0
439	20250305	114700	13224873	1665	1665	1665	1665	0
440	20250305	114600	13224873	1665	1665	1665	1665	0
441	20250305	114500	13224873	1665	1665	1665	1665	0
442	20250305	114400	13224873	1665	1665	1665	1665	0
443	20250305	114300	13224873	1665	1665	1665	1665	0
444	20250305	114200	13224873	1665	1665	1665	1665	0
445	20250305	114100	13224873	1665	1665	1665	1665	0
446	20250305	114000	13224873	1665	1665	1665	1665	0
447	20250305	113900	13224873	1665	1665	1665	1665	0
448	20250305	113800	13224873	1665	1665	1665	1665	0
449	20250305	113700	13224873	1665	1665	1665	1665	0
450	20250305	113600	13224873	1665	1665	1665	1665	0
451	20250305	113500	13224873	1665	1665	1665	1665	0
452	20250305	113400	13224873	1665	1665	1665	1665	0
453	20250305	113300	13224873	1665	1665	1665	1665	2000
454	20250305	113200	9894873	1665	1665	1665	1665	0
455	20250305	113100	9894873	1665	1665	1665	1665	0
456	20250305	113000	9894873	1665	1665	1665	1665	0
457	20250305	112900	9894873	1665	1665	1665	1665	0
458	20250305	112800	9894873	1665	1665	1665	1665	0
459	20250305	112700	9894873	1665	1665	1665	1665	0
460	20250305	112600	9894873	1665	1665	1665	1665	0
461	20250305	112500	9894873	1665	1665	1665	1665	0
462	20250305	112400	9894873	1665	1665	1665	1665	0
463	20250305	112300	9894873	1665	1665	1665	1665	0
464	20250305	112200	9894873	1665	1665	1665	1665	0
465	20250305	112100	9894873	1665	1665	1665	1665	0
466	20250305	112000	9894873	1665	1665	1665	1665	0
467	20250305	111900	9894873	1665	1665	1665	1665	0
468	20250305	111800	9894873	1665	1665	1665	1665	0
469	20250305	111700	9894873	1665	1665	1665	1665	0
470	20250305	111600	9894873	1665	1665	1665	1665	0
471	20250305	111500	9894873	1665	1665	1665	1665	0
472	20250305	111400	9894873	1665	1665	1665	1665	0
473	20250305	111300	9894873	1665	1665	1665	1665	0
474	20250305	111200	9894873	1665	1665	1665	1665	0
475	20250305	111100	9894873	1665	1665	1665	1665	0
476	20250305	111000	9894873	1665	1665	1665	1665	0
477	20250305	110900	9894873	1665	1665	1665	1665	0
478	20250305	110800	9894873	1665	1665	1665	1665	0
479	20250305	110700	9894873	1665	1665	1665	1665	0
480	20250305	110600	9894873	1665	1665	1665	1665	0
481	20250305	110500	9894873	1665	1665	1665	1665	0
482	20250305	110400	9894873	1665	1665	1665	1665	0
483	20250305	110300	9894873	1665	1665	1665	1665	0
484	20250305	110200	9894873	1665	1665	1665	1665	250
485	20250305	110100	9478623	1666	1666	1666	1666	0
486	20250305	110000	9478623	1666	1666	1666	1666	0
487	20250305	105900	9478623	1666	1666	1666	1666	0
488	20250305	105800	9478623	1666	1666	1666	1666	0
489	20250305	105700	9478623	1666	1666	1666	1666	67
490	20250305	105600	9367001	1666	1666	1666	1666	0
491	20250305	105500	9367001	1666	1666	1666	1666	0
492	20250305	105400	9367001	1666	1666	1666	1666	0
493	20250305	105300	9367001	1666	1666	1666	1666	0
494	20250305	105200	9367001	1666	1666	1666	1666	0
495	20250305	105100	9367001	1666	1666	1666	1666	0
496	20250305	105000	9367001	1666	1666	1666	1666	0
497	20250305	104900	9367001	1666	1666	1666	1666	0
498	20250305	104800	9367001	1666	1666	1666	1666	0
499	20250305	104700	9367001	1666	1666	1666	1666	0
500	20250305	104600	9367001	1666	1666	1666	1666	0
501	20250305	104500	9367001	1666	1666	1666	1666	0
502	20250305	104400	9367001	1666	1666	1666	1666	0
503	20250305	104300	9367001	1666	1666	1666	1666	0
504	20250305	104200	9367001	1666	1667	1667	1666	159
505	20250305	104100	9102106	1676	1676	1676	1676	0
506	20250305	104000	9102106	1676	1676	1676	1676	0
507	20250305	103900	9102106	1676	1676	1676	1676	0
508	20250305	103800	9102106	1676	1676	1676	1676	0
509	20250305	103700	9102106	1676	1676	1676	1676	0
510	20250305	103600	9102106	1676	1676	1676	1676	0
511	20250305	103500	9102106	1676	1676	1676	1676	0
512	20250305	103400	9102106	1676	1676	1676	1676	0
513	20250305	103300	9102106	1676	1676	1676	1676	0
514	20250305	103200	9102106	1676	1676	1676	1676	0
515	20250305	103100	9102106	1676	1676	1676	1676	0
516	20250305	103000	9102106	1676	1676	1676	1676	0
517	20250305	102900	9102106	1676	1676	1676	1676	0
518	20250305	102800	9102106	1676	1676	1676	1676	0
519	20250305	102700	9102106	1676	1676	1676	1676	0
520	20250305	102600	9102106	1676	1676	1676	1676	0
521	20250305	102500	9102106	1676	1676	1676	1676	0
522	20250305	102400	9102106	1676	1676	1676	1676	0
523	20250305	102300	9102106	1676	1676	1676	1676	0
524	20250305	102200	9102106	1676	1676	1676	1676	0
525	20250305	102100	9102106	1676	1676	1676	1676	0
526	20250305	102000	9102106	1676	1676	1676	1676	0
527	20250305	101900	9102106	1676	1676	1676	1676	0
528	20250305	101800	9102106	1676	1676	1676	1676	5
529	20250305	101700	9093726	1665	1665	1665	1665	0
530	20250305	101600	9093726	1665	1665	1665	1665	0
531	20250305	101500	9093726	1665	1665	1665	1665	0
532	20250305	101400	9093726	1665	1665	1665	1665	0
533	20250305	101300	9093726	1665	1665	1665	1665	0
534	20250305	101200	9093726	1665	1665	1665	1665	0
535	20250305	101100	9093726	1665	1665	1665	1665	200
536	20250305	101000	8760726	1664	1664	1664	1664	0
537	20250305	100900	8760726	1664	1664	1664	1664	0
538	20250305	100800	8760726	1664	1664	1664	1664	0
539	20250305	100700	8760726	1664	1664	1664	1664	0
540	20250305	100600	8760726	1664	1676	1676	1664	3
541	20250305	100500	8755710	1664	1664	1664	1664	0
542	20250305	100400	8755710	1664	1664	1664	1664	0
543	20250305	100300	8755710	1664	1664	1664	1664	0
544	20250305	100200	8755710	1664	1664	1664	1664	50
545	20250305	100100	8672510	1663	1663	1663	1663	0
546	20250305	100000	8672510	1663	1663	1663	1663	0
547	20250305	095900	8672510	1663	1663	1663	1663	0
548	20250305	095800	8672510	1663	1663	1663	1663	0
549	20250305	095700	8672510	1663	1663	1663	1663	0
550	20250305	095600	8672510	1663	1663	1663	1663	0
551	20250305	095500	8672510	1663	1666	1666	1663	606
552	20250305	095400	7663425	1667	1667	1667	1667	0
553	20250305	095300	7663425	1667	1667	1667	1667	0
554	20250305	095200	7663425	1667	1667	1667	1667	0
555	20250305	095100	7663425	1667	1667	1667	1667	0
556	20250305	095000	7663425	1667	1667	1667	1667	0
557	20250305	094900	7663425	1667	1667	1667	1667	0
558	20250305	094800	7663425	1667	1667	1667	1667	0
559	20250305	094700	7663425	1667	1667	1667	1667	0
560	20250305	094600	7663425	1667	1667	1667	1667	1014
561	20250305	094500	5973087	1667	1667	1667	1667	0
562	20250305	094400	5973087	1667	1667	1667	1667	0
563	20250305	094300	5973087	1667	1667	1667	1667	0
564	20250305	094200	5973087	1667	1667	1667	1667	0
565	20250305	094100	5973087	1667	1667	1667	1667	0
566	20250305	094000	5973087	1667	1667	1667	1667	1
567	20250305	093900	5971420	1667	1667	1667	1667	0
568	20250305	093800	5971420	1667	1667	1667	1667	0
569	20250305	093700	5971420	1667	1667	1667	1667	15
570	20250305	093600	5946415	1667	1667	1667	1667	0
571	20250305	093500	5946415	1667	1667	1667	1667	130
572	20250305	093400	5729705	1666	1665	1666	1665	90
573	20250305	093300	5579825	1665	1665	1665	1665	0
574	20250305	093200	5579825	1665	1665	1665	1665	32
575	20250305	093100	5526545	1664	1676	1676	1664	11
576	20250305	093000	5508229	1662	1662	1662	1662	96
577	20250305	092900	5348677	1662	1662	1662	1662	0
578	20250305	092800	5348677	1662	1662	1662	1662	0
579	20250305	092700	5348677	1662	1662	1662	1662	0
580	20250305	092600	5348677	1662	1662	1662	1662	0
581	20250305	092500	5348677	1662	1662	1662	1662	0
582	20250305	092400	5348677	1662	1662	1662	1662	0
583	20250305	092300	5348677	1662	1662	1662	1662	0
584	20250305	092200	5348677	1662	1662	1662	1662	29
585	20250305	092100	5300479	1662	1662	1662	1662	531
586	20250305	092000	4417957	1647	1647	1647	1647	0
587	20250305	091900	4417957	1647	1647	1647	1647	0
588	20250305	091800	4417957	1647	1647	1647	1647	0
589	20250305	091700	4417957	1647	1647	1647	1647	0
590	20250305	091600	4417957	1647	1647	1647	1647	0
591	20250305	091500	4417957	1647	1647	1647	1647	0
592	20250305	091400	4417957	1647	1647	1647	1647	0
593	20250305	091300	4417957	1647	1647	1647	1647	0
594	20250305	091200	4417957	1647	1647	1647	1647	0
595	20250305	091100	4417957	1647	1647	1647	1647	0
596	20250305	091000	4417957	1647	1647	1647	1647	0
597	20250305	090900	4417957	1647	1647	1647	1647	0
598	20250305	090800	4417957	1647	1673	1684	1643	2507
599	20250305	090700	252170	1670	1670	1670	1670	0
600	20250305	090600	252170	1670	1670	1670	1670	0
601	20250305	090500	252170	1670	1670	1670	1670	0
602	20250305	090400	252170	1670	1670	1670	1670	0
603	20250305	090300	252170	1670	1670	1670	1670	0
604	20250305	090200	252170	1670	1670	1670	1670	0
605	20250305	090100	252170	1670	1670	1670	1670	0
606	20250305	090000	252170	1670	1670	1670	1670	151