KissMeData/037230/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	192300	20122327	1660	1660	1660	1660	584
3	20250310	192200	20122327	1660	1660	1660	1660	0
4	20250310	192100	20122327	1660	1660	1660	1660	0
5	20250310	192000	20122327	1660	1660	1660	1660	0
6	20250310	191900	20122327	1660	1660	1660	1660	0
7	20250310	191800	20122327	1660	1660	1660	1660	0
8	20250310	191700	20122327	1660	1660	1660	1660	0
9	20250310	191600	20122327	1660	1660	1660	1660	0
10	20250310	191500	20122327	1660	1660	1660	1660	0
11	20250310	191400	20122327	1660	1660	1660	1660	0
12	20250310	191300	20122327	1660	1660	1660	1660	0
13	20250310	191200	20122327	1660	1660	1660	1660	0
14	20250310	191100	20122327	1660	1660	1660	1660	0
15	20250310	191000	20122327	1660	1660	1660	1660	0
16	20250310	190900	20122327	1660	1660	1660	1660	0
17	20250310	190800	20122327	1660	1660	1660	1660	0
18	20250310	190700	20122327	1660	1660	1660	1660	0
19	20250310	190600	20122327	1660	1660	1660	1660	0
20	20250310	190500	20122327	1660	1660	1660	1660	0
21	20250310	190400	20122327	1660	1660	1660	1660	0
22	20250310	190300	20122327	1660	1660	1660	1660	0
23	20250310	190200	20122327	1660	1660	1660	1660	0
24	20250310	190100	20122327	1660	1660	1660	1660	0
25	20250310	190000	20122327	1660	1660	1660	1660	0
26	20250310	185900	20122327	1660	1660	1660	1660	0
27	20250310	185800	20122327	1660	1660	1660	1660	0
28	20250310	185700	20122327	1660	1660	1660	1660	0
29	20250310	185600	20122327	1660	1660	1660	1660	0
30	20250310	185500	20122327	1660	1660	1660	1660	0
31	20250310	185400	20122327	1660	1660	1660	1660	0
32	20250310	185300	20122327	1660	1660	1660	1660	584
33	20250310	185200	20122327	1660	1660	1660	1660	0
34	20250310	185100	20122327	1660	1660	1660	1660	0
35	20250310	185000	20122327	1660	1660	1660	1660	0
36	20250310	184900	20122327	1660	1660	1660	1660	0
37	20250310	184800	20122327	1660	1660	1660	1660	0
38	20250310	184700	20122327	1660	1660	1660	1660	0
39	20250310	184600	20122327	1660	1660	1660	1660	0
40	20250310	184500	20122327	1660	1660	1660	1660	0
41	20250310	184400	20122327	1660	1660	1660	1660	0
42	20250310	184300	20122327	1660	1660	1660	1660	0
43	20250310	184200	20122327	1660	1660	1660	1660	0
44	20250310	184100	20122327	1660	1660	1660	1660	0
45	20250310	184000	20122327	1660	1660	1660	1660	0
46	20250310	183900	20122327	1660	1660	1660	1660	0
47	20250310	183800	20122327	1660	1660	1660	1660	0
48	20250310	183700	20122327	1660	1660	1660	1660	0
49	20250310	183600	20122327	1660	1660	1660	1660	0
50	20250310	183500	20122327	1660	1660	1660	1660	0
51	20250310	183400	20122327	1660	1660	1660	1660	0
52	20250310	183300	20122327	1660	1660	1660	1660	0
53	20250310	183200	20122327	1660	1660	1660	1660	0
54	20250310	183100	20122327	1660	1660	1660	1660	0
55	20250310	183000	20122327	1660	1660	1660	1660	0
56	20250310	182900	20122327	1660	1660	1660	1660	0
57	20250310	182800	20122327	1660	1660	1660	1660	0
58	20250310	182700	20122327	1660	1660	1660	1660	0
59	20250310	182600	20122327	1660	1660	1660	1660	0
60	20250310	182500	20122327	1660	1660	1660	1660	0
61	20250310	182400	20122327	1660	1660	1660	1660	0
62	20250310	182300	20122327	1660	1660	1660	1660	584
63	20250310	182200	20122327	1660	1660	1660	1660	0
64	20250310	182100	20122327	1660	1660	1660	1660	0
65	20250310	182000	20122327	1660	1660	1660	1660	0
66	20250310	181900	20122327	1660	1660	1660	1660	0
67	20250310	181800	20122327	1660	1660	1660	1660	0
68	20250310	181700	20122327	1660	1660	1660	1660	0
69	20250310	181600	20122327	1660	1660	1660	1660	0
70	20250310	181500	20122327	1660	1660	1660	1660	0
71	20250310	181400	20122327	1660	1660	1660	1660	0
72	20250310	181300	20122327	1660	1660	1660	1660	0
73	20250310	181200	20122327	1660	1660	1660	1660	0
74	20250310	181100	20122327	1660	1660	1660	1660	0
75	20250310	181000	20122327	1660	1660	1660	1660	0
76	20250310	180900	20122327	1660	1660	1660	1660	0
77	20250310	180800	20122327	1660	1660	1660	1660	0
78	20250310	180700	20122327	1660	1660	1660	1660	0
79	20250310	180600	20122327	1660	1660	1660	1660	0
80	20250310	180500	20122327	1660	1660	1660	1660	0
81	20250310	180400	20122327	1660	1660	1660	1660	0
82	20250310	180300	20122327	1660	1660	1660	1660	0
83	20250310	180200	20122327	1660	1660	1660	1660	0
84	20250310	180100	20122327	1660	1660	1660	1660	0
85	20250310	180000	20122327	1660	1660	1660	1660	0
86	20250310	175900	20122327	1660	1660	1660	1660	0
87	20250310	175800	20122327	1660	1660	1660	1660	0
88	20250310	175700	20122327	1660	1660	1660	1660	0
89	20250310	175600	20122327	1660	1660	1660	1660	0
90	20250310	175500	20122327	1660	1660	1660	1660	0
91	20250310	175400	20122327	1660	1660	1660	1660	0
92	20250310	175300	20122327	1660	1660	1660	1660	584
93	20250310	175200	20122327	1660	1660	1660	1660	0
94	20250310	175100	20122327	1660	1660	1660	1660	0
95	20250310	175000	20122327	1660	1660	1660	1660	0
96	20250310	174900	20122327	1660	1660	1660	1660	0
97	20250310	174800	20122327	1660	1660	1660	1660	0
98	20250310	174700	20122327	1660	1660	1660	1660	0
99	20250310	174600	20122327	1660	1660	1660	1660	0
100	20250310	174500	20122327	1660	1660	1660	1660	0
101	20250310	174400	20122327	1660	1660	1660	1660	0
102	20250310	174300	20122327	1660	1660	1660	1660	0
103	20250310	174200	20122327	1660	1660	1660	1660	0
104	20250310	174100	20122327	1660	1660	1660	1660	0
105	20250310	174000	20122327	1660	1660	1660	1660	0
106	20250310	173900	20122327	1660	1660	1660	1660	0
107	20250310	173800	20122327	1660	1660	1660	1660	0
108	20250310	173700	20122327	1660	1660	1660	1660	0
109	20250310	173600	20122327	1660	1660	1660	1660	0
110	20250310	173500	20122327	1660	1660	1660	1660	0
111	20250310	173400	20122327	1660	1660	1660	1660	0
112	20250310	173300	20122327	1660	1660	1660	1660	0
113	20250310	173200	20122327	1660	1660	1660	1660	0
114	20250310	173100	20122327	1660	1660	1660	1660	0
115	20250310	173000	20122327	1660	1660	1660	1660	0
116	20250310	172900	20122327	1660	1660	1660	1660	0
117	20250310	172800	20122327	1660	1660	1660	1660	0
118	20250310	172700	20122327	1660	1660	1660	1660	0
119	20250310	172600	20122327	1660	1660	1660	1660	0
120	20250310	172500	20122327	1660	1660	1660	1660	0
121	20250310	172400	20122327	1660	1660	1660	1660	0
122	20250310	172300	20122327	1660	1660	1660	1660	584
123	20250310	172200	20122327	1660	1660	1660	1660	0
124	20250310	172100	20122327	1660	1660	1660	1660	0
125	20250310	172000	20122327	1660	1660	1660	1660	0
126	20250310	171900	20122327	1660	1660	1660	1660	0
127	20250310	171800	20122327	1660	1660	1660	1660	0
128	20250310	171700	20122327	1660	1660	1660	1660	0
129	20250310	171600	20122327	1660	1660	1660	1660	0
130	20250310	171500	20122327	1660	1660	1660	1660	0
131	20250310	171400	20122327	1660	1660	1660	1660	0
132	20250310	171300	20122327	1660	1660	1660	1660	0
133	20250310	171200	20122327	1660	1660	1660	1660	0
134	20250310	171100	20122327	1660	1660	1660	1660	0
135	20250310	171000	20122327	1660	1660	1660	1660	0
136	20250310	170900	20122327	1660	1660	1660	1660	0
137	20250310	170800	20122327	1660	1660	1660	1660	0
138	20250310	170700	20122327	1660	1660	1660	1660	0
139	20250310	170600	20122327	1660	1660	1660	1660	0
140	20250310	170500	20122327	1660	1660	1660	1660	0
141	20250310	170400	20122327	1660	1660	1660	1660	0
142	20250310	170300	20122327	1660	1660	1660	1660	0
143	20250310	170200	20122327	1660	1660	1660	1660	0
144	20250310	170100	20122327	1660	1660	1660	1660	0
145	20250310	170000	20122327	1660	1660	1660	1660	0
146	20250310	165900	20122327	1660	1660	1660	1660	0
147	20250310	165800	20122327	1660	1660	1660	1660	0
148	20250310	165700	20122327	1660	1660	1660	1660	0
149	20250310	165600	20122327	1660	1660	1660	1660	0
150	20250310	165500	20122327	1660	1660	1660	1660	0
151	20250310	165400	20122327	1660	1660	1660	1660	0
152	20250310	165300	20122327	1660	1660	1660	1660	584
153	20250310	165200	20122327	1660	1660	1660	1660	0
154	20250310	165100	20122327	1660	1660	1660	1660	0
155	20250310	165000	20122327	1660	1660	1660	1660	0
156	20250310	164900	20122327	1660	1660	1660	1660	0
157	20250310	164800	20122327	1660	1660	1660	1660	0
158	20250310	164700	20122327	1660	1660	1660	1660	0
159	20250310	164600	20122327	1660	1660	1660	1660	0
160	20250310	164500	20122327	1660	1660	1660	1660	0
161	20250310	164400	20122327	1660	1660	1660	1660	0
162	20250310	164300	20122327	1660	1660	1660	1660	0
163	20250310	164200	20122327	1660	1660	1660	1660	0
164	20250310	164100	20122327	1660	1660	1660	1660	0
165	20250310	164000	20122327	1660	1660	1660	1660	0
166	20250310	163900	20122327	1660	1660	1660	1660	0
167	20250310	163800	20122327	1660	1660	1660	1660	0
168	20250310	163700	20122327	1660	1660	1660	1660	0
169	20250310	163600	20122327	1660	1660	1660	1660	0
170	20250310	163500	20122327	1660	1660	1660	1660	0
171	20250310	163400	20122327	1660	1660	1660	1660	0
172	20250310	163300	20122327	1660	1660	1660	1660	0
173	20250310	163200	20122327	1660	1660	1660	1660	0
174	20250310	163100	20122327	1660	1660	1660	1660	0
175	20250310	163000	20122327	1660	1660	1660	1660	0
176	20250310	162900	20122327	1660	1660	1660	1660	0
177	20250310	162800	20122327	1660	1660	1660	1660	0
178	20250310	162700	20122327	1660	1660	1660	1660	0
179	20250310	162600	20122327	1660	1660	1660	1660	0
180	20250310	162500	20122327	1660	1660	1660	1660	0
181	20250310	162400	20122327	1660	1660	1660	1660	0
182	20250310	162300	20122327	1660	1660	1660	1660	584
183	20250310	162200	20122327	1660	1660	1660	1660	0
184	20250310	162100	20122327	1660	1660	1660	1660	0
185	20250310	162000	20122327	1660	1660	1660	1660	0
186	20250310	161900	20122327	1660	1660	1660	1660	0
187	20250310	161800	20122327	1660	1660	1660	1660	0
188	20250310	161700	20122327	1660	1660	1660	1660	0
189	20250310	161600	20122327	1660	1660	1660	1660	0
190	20250310	161500	20122327	1660	1660	1660	1660	0
191	20250310	161400	20122327	1660	1660	1660	1660	0
192	20250310	161300	20122327	1660	1660	1660	1660	0
193	20250310	161200	20122327	1660	1660	1660	1660	0
194	20250310	161100	20122327	1660	1660	1660	1660	0
195	20250310	161000	20122327	1660	1660	1660	1660	0
196	20250310	160900	20122327	1660	1660	1660	1660	0
197	20250310	160800	20122327	1660	1660	1660	1660	0
198	20250310	160700	20122327	1660	1660	1660	1660	0
199	20250310	160600	20122327	1660	1660	1660	1660	0
200	20250310	160500	20122327	1660	1660	1660	1660	0
201	20250310	160400	20122327	1660	1660	1660	1660	0
202	20250310	160300	20122327	1660	1660	1660	1660	0
203	20250310	160200	20122327	1660	1660	1660	1660	0
204	20250310	160100	20122327	1660	1660	1660	1660	0
205	20250310	160000	20122327	1660	1660	1660	1660	0
206	20250310	155900	20122327	1660	1660	1660	1660	0
207	20250310	155800	20122327	1660	1660	1660	1660	0
208	20250310	155700	20122327	1660	1660	1660	1660	0
209	20250310	155600	20122327	1660	1660	1660	1660	0
210	20250310	155500	20122327	1660	1660	1660	1660	0
211	20250310	155400	20122327	1660	1660	1660	1660	0
212	20250310	155300	20122327	1660	1660	1660	1660	584
213	20250310	155200	20122327	1660	1660	1660	1660	0
214	20250310	155100	20122327	1660	1660	1660	1660	0
215	20250310	155000	20122327	1660	1660	1660	1660	0
216	20250310	154900	20122327	1660	1660	1660	1660	0
217	20250310	154800	20122327	1660	1660	1660	1660	0
218	20250310	154700	20122327	1660	1660	1660	1660	0
219	20250310	154600	20122327	1660	1660	1660	1660	0
220	20250310	154500	20122327	1660	1660	1660	1660	0
221	20250310	154400	20122327	1660	1660	1660	1660	0
222	20250310	154300	20122327	1660	1660	1660	1660	0
223	20250310	154200	20122327	1660	1660	1660	1660	0
224	20250310	154100	20122327	1660	1660	1660	1660	0
225	20250310	154000	20122327	1660	1660	1660	1660	0
226	20250310	153900	20122327	1660	1660	1660	1660	0
227	20250310	153800	20122327	1660	1660	1660	1660	0
228	20250310	153700	20122327	1660	1660	1660	1660	0
229	20250310	153600	20122327	1660	1660	1660	1660	0
230	20250310	153500	20122327	1660	1660	1660	1660	0
231	20250310	153400	20122327	1660	1660	1660	1660	0
232	20250310	153300	20122327	1660	1660	1660	1660	0
233	20250310	153200	20122327	1660	1660	1660	1660	0
234	20250310	153100	20122327	1660	1660	1660	1660	0
235	20250310	153000	20122327	1660	1660	1660	1660	584
236	20250310	152900	19152887	1680	1680	1680	1680	0
237	20250310	152800	19152887	1680	1680	1680	1680	0
238	20250310	152700	19152887	1680	1680	1680	1680	0
239	20250310	152600	19152887	1680	1680	1680	1680	0
240	20250310	152500	19152887	1680	1680	1680	1680	0
241	20250310	152400	19152887	1680	1680	1680	1680	0
242	20250310	152300	19152887	1680	1680	1680	1680	0
243	20250310	152200	19152887	1680	1680	1680	1680	0
244	20250310	152100	19152887	1680	1680	1680	1680	0
245	20250310	152000	19152887	1680	1680	1680	1680	0
246	20250310	151900	19152887	1680	1680	1680	1680	0
247	20250310	151800	19152887	1680	1680	1680	1680	0
248	20250310	151700	19152887	1680	1679	1680	1679	2
249	20250310	151600	19149528	1680	1680	1680	1680	0
250	20250310	151500	19149528	1680	1680	1680	1680	0
251	20250310	151400	19149528	1680	1680	1680	1680	0
252	20250310	151300	19149528	1680	1680	1680	1680	0
253	20250310	151200	19149528	1680	1680	1680	1680	0
254	20250310	151100	19149528	1680	1679	1680	1678	101
255	20250310	151000	18980037	1680	1680	1680	1680	0
256	20250310	150900	18980037	1680	1680	1680	1680	0
257	20250310	150800	18980037	1680	1680	1680	1680	0
258	20250310	150700	18980037	1680	1680	1680	1680	0
259	20250310	150600	18980037	1680	1680	1680	1680	0
260	20250310	150500	18980037	1680	1680	1680	1680	0
261	20250310	150400	18980037	1680	1680	1680	1680	0
262	20250310	150300	18980037	1680	1680	1680	1680	0
263	20250310	150200	18980037	1680	1680	1680	1680	0
264	20250310	150100	18980037	1680	1680	1680	1680	0
265	20250310	150000	18980037	1680	1680	1680	1680	0
266	20250310	145900	18980037	1680	1680	1680	1680	0
267	20250310	145800	18980037	1680	1680	1680	1680	0
268	20250310	145700	18980037	1680	1680	1680	1680	0
269	20250310	145600	18980037	1680	1680	1680	1680	0
270	20250310	145500	18980037	1680	1680	1680	1680	0
271	20250310	145400	18980037	1680	1680	1680	1680	0
272	20250310	145300	18980037	1680	1680	1680	1680	0
273	20250310	145200	18980037	1680	1680	1680	1680	0
274	20250310	145100	18980037	1680	1680	1680	1680	0
275	20250310	145000	18980037	1680	1680	1680	1680	0
276	20250310	144900	18980037	1680	1680	1680	1680	0
277	20250310	144800	18980037	1680	1680	1680	1680	0
278	20250310	144700	18980037	1680	1680	1680	1680	0
279	20250310	144600	18980037	1680	1680	1680	1680	0
280	20250310	144500	18980037	1680	1680	1680	1680	0
281	20250310	144400	18980037	1680	1680	1680	1680	0
282	20250310	144300	18980037	1680	1680	1680	1680	0
283	20250310	144200	18980037	1680	1680	1680	1680	0
284	20250310	144100	18980037	1680	1680	1680	1680	0
285	20250310	144000	18980037	1680	1680	1680	1680	0
286	20250310	143900	18980037	1680	1680	1680	1680	0
287	20250310	143800	18980037	1680	1680	1680	1680	0
288	20250310	143700	18980037	1680	1680	1680	1680	0
289	20250310	143600	18980037	1680	1680	1680	1680	0
290	20250310	143500	18980037	1680	1680	1680	1680	0
291	20250310	143400	18980037	1680	1680	1680	1680	1
292	20250310	143300	18978357	1680	1680	1680	1680	1
293	20250310	143200	18976677	1680	1680	1680	1680	5
294	20250310	143100	18968277	1680	1680	1680	1680	0
295	20250310	143000	18968277	1680	1680	1680	1680	1
296	20250310	142900	18966597	1680	1680	1680	1680	1
297	20250310	142800	18964917	1679	1679	1679	1679	0
298	20250310	142700	18964917	1679	1679	1679	1679	1
299	20250310	142600	18963238	1679	1679	1679	1679	0
300	20250310	142500	18963238	1679	1679	1679	1679	1
301	20250310	142400	18961559	1677	1679	1679	1677	100
302	20250310	142300	18793713	1680	1680	1680	1680	0
303	20250310	142200	18793713	1680	1680	1680	1680	0
304	20250310	142100	18793713	1680	1680	1680	1680	0
305	20250310	142000	18793713	1680	1680	1680	1680	0
306	20250310	141900	18793713	1680	1680	1680	1680	0
307	20250310	141800	18793713	1680	1680	1680	1680	0
308	20250310	141700	18793713	1680	1680	1680	1680	0
309	20250310	141600	18793713	1680	1680	1680	1680	0
310	20250310	141500	18793713	1680	1680	1680	1680	0
311	20250310	141400	18793713	1680	1680	1680	1680	0
312	20250310	141300	18793713	1680	1680	1680	1680	0
313	20250310	141200	18793713	1680	1680	1680	1680	0
314	20250310	141100	18793713	1680	1680	1680	1680	0
315	20250310	141000	18793713	1680	1680	1680	1680	0
316	20250310	140900	18793713	1680	1680	1680	1680	0
317	20250310	140800	18793713	1680	1680	1680	1680	0
318	20250310	140700	18793713	1680	1680	1680	1680	0
319	20250310	140600	18793713	1680	1680	1680	1680	0
320	20250310	140500	18793713	1680	1680	1680	1680	0
321	20250310	140400	18793713	1680	1680	1680	1680	0
322	20250310	140300	18793713	1680	1680	1680	1680	0
323	20250310	140200	18793713	1680	1680	1680	1680	0
324	20250310	140100	18793713	1680	1680	1680	1680	0
325	20250310	140000	18793713	1680	1680	1680	1680	0
326	20250310	135900	18793713	1680	1680	1680	1680	0
327	20250310	135800	18793713	1680	1680	1680	1680	0
328	20250310	135700	18793713	1680	1680	1680	1680	0
329	20250310	135600	18793713	1680	1680	1680	1680	1
330	20250310	135500	18792033	1679	1679	1679	1679	0
331	20250310	135400	18792033	1679	1679	1679	1679	0
332	20250310	135300	18792033	1679	1679	1679	1679	0
333	20250310	135200	18792033	1679	1679	1679	1679	0
334	20250310	135100	18792033	1679	1679	1679	1679	0
335	20250310	135000	18792033	1679	1679	1679	1679	0
336	20250310	134900	18792033	1679	1679	1679	1679	0
337	20250310	134800	18792033	1679	1679	1679	1679	0
338	20250310	134700	18792033	1679	1679	1679	1679	0
339	20250310	134600	18792033	1679	1679	1679	1679	0
340	20250310	134500	18792033	1679	1679	1679	1679	0
341	20250310	134400	18792033	1679	1679	1679	1679	0
342	20250310	134300	18792033	1679	1679	1679	1679	0
343	20250310	134200	18792033	1679	1679	1679	1679	0
344	20250310	134100	18792033	1679	1679	1679	1679	0
345	20250310	134000	18792033	1679	1679	1679	1679	0
346	20250310	133900	18792033	1679	1679	1679	1679	0
347	20250310	133800	18792033	1679	1679	1679	1679	0
348	20250310	133700	18792033	1679	1679	1679	1679	0
349	20250310	133600	18792033	1679	1679	1679	1679	0
350	20250310	133500	18792033	1679	1679	1679	1679	0
351	20250310	133400	18792033	1679	1679	1679	1679	0
352	20250310	133300	18792033	1679	1679	1679	1679	2
353	20250310	133200	18788675	1680	1680	1680	1680	0
354	20250310	133100	18788675	1680	1680	1680	1680	0
355	20250310	133000	18788675	1680	1680	1680	1680	0
356	20250310	132900	18788675	1680	1680	1680	1680	0
357	20250310	132800	18788675	1680	1680	1680	1680	0
358	20250310	132700	18788675	1680	1680	1680	1680	0
359	20250310	132600	18788675	1680	1680	1680	1680	0
360	20250310	132500	18788675	1680	1680	1680	1680	0
361	20250310	132400	18788675	1680	1680	1680	1680	0
362	20250310	132300	18788675	1680	1680	1680	1680	0
363	20250310	132200	18788675	1680	1680	1680	1680	0
364	20250310	132100	18788675	1680	1680	1680	1680	0
365	20250310	132000	18788675	1680	1680	1680	1680	0
366	20250310	131900	18788675	1680	1680	1680	1680	0
367	20250310	131800	18788675	1680	1680	1680	1680	0
368	20250310	131700	18788675	1680	1680	1680	1680	0
369	20250310	131600	18788675	1680	1680	1680	1680	0
370	20250310	131500	18788675	1680	1680	1680	1680	0
371	20250310	131400	18788675	1680	1680	1680	1680	0
372	20250310	131300	18788675	1680	1680	1680	1680	0
373	20250310	131200	18788675	1680	1680	1680	1680	0
374	20250310	131100	18788675	1680	1680	1680	1680	0
375	20250310	131000	18788675	1680	1680	1680	1680	0
376	20250310	130900	18788675	1680	1680	1680	1680	0
377	20250310	130800	18788675	1680	1680	1680	1680	0
378	20250310	130700	18788675	1680	1680	1680	1680	0
379	20250310	130600	18788675	1680	1680	1680	1680	0
380	20250310	130500	18788675	1680	1680	1680	1680	0
381	20250310	130400	18788675	1680	1680	1680	1680	0
382	20250310	130300	18788675	1680	1680	1680	1680	0
383	20250310	130200	18788675	1680	1680	1680	1680	0
384	20250310	130100	18788675	1680	1680	1680	1680	0
385	20250310	130000	18788675	1680	1680	1680	1680	0
386	20250310	125900	18788675	1680	1680	1680	1680	0
387	20250310	125800	18788675	1680	1680	1680	1680	0
388	20250310	125700	18788675	1680	1680	1680	1680	0
389	20250310	125600	18788675	1680	1680	1680	1680	0
390	20250310	125500	18788675	1680	1680	1680	1680	0
391	20250310	125400	18788675	1680	1680	1680	1680	0
392	20250310	125300	18788675	1680	1680	1680	1680	0
393	20250310	125200	18788675	1680	1680	1680	1680	0
394	20250310	125100	18788675	1680	1680	1680	1680	0
395	20250310	125000	18788675	1680	1680	1680	1680	0
396	20250310	124900	18788675	1680	1680	1680	1680	0
397	20250310	124800	18788675	1680	1680	1680	1680	0
398	20250310	124700	18788675	1680	1680	1680	1680	0
399	20250310	124600	18788675	1680	1680	1680	1680	0
400	20250310	124500	18788675	1680	1680	1680	1680	0
401	20250310	124400	18788675	1680	1680	1680	1680	0
402	20250310	124300	18788675	1680	1680	1680	1680	0
403	20250310	124200	18788675	1680	1680	1680	1680	0
404	20250310	124100	18788675	1680	1680	1680	1680	0
405	20250310	124000	18788675	1680	1680	1680	1680	0
406	20250310	123900	18788675	1680	1680	1680	1680	0
407	20250310	123800	18788675	1680	1680	1680	1680	0
408	20250310	123700	18788675	1680	1680	1680	1680	0
409	20250310	123600	18788675	1680	1680	1680	1680	0
410	20250310	123500	18788675	1680	1680	1680	1680	0
411	20250310	123400	18788675	1680	1680	1680	1680	0
412	20250310	123300	18788675	1680	1680	1680	1680	0
413	20250310	123200	18788675	1680	1680	1680	1680	0
414	20250310	123100	18788675	1680	1680	1680	1680	0
415	20250310	123000	18788675	1680	1680	1680	1680	0
416	20250310	122900	18788675	1680	1680	1680	1680	1
417	20250310	122800	18786995	1678	1678	1678	1678	0
418	20250310	122700	18786995	1678	1678	1678	1678	0
419	20250310	122600	18786995	1678	1678	1678	1678	0
420	20250310	122500	18786995	1678	1678	1678	1678	2
421	20250310	122400	18783639	1680	1680	1680	1680	0
422	20250310	122300	18783639	1680	1680	1680	1680	0
423	20250310	122200	18783639	1680	1680	1680	1680	0
424	20250310	122100	18783639	1680	1680	1680	1680	0
425	20250310	122000	18783639	1680	1680	1680	1680	0
426	20250310	121900	18783639	1680	1680	1680	1680	0
427	20250310	121800	18783639	1680	1680	1680	1680	0
428	20250310	121700	18783639	1680	1680	1680	1680	0
429	20250310	121600	18783639	1680	1680	1680	1680	0
430	20250310	121500	18783639	1680	1680	1680	1680	0
431	20250310	121400	18783639	1680	1680	1680	1680	20
432	20250310	121300	18750039	1680	1680	1680	1680	0
433	20250310	121200	18750039	1680	1680	1680	1680	0
434	20250310	121100	18750039	1680	1680	1680	1680	0
435	20250310	121000	18750039	1680	1680	1680	1680	0
436	20250310	120900	18750039	1680	1680	1680	1680	0
437	20250310	120800	18750039	1680	1680	1680	1680	0
438	20250310	120700	18750039	1680	1680	1680	1680	0
439	20250310	120600	18750039	1680	1680	1680	1680	0
440	20250310	120500	18750039	1680	1680	1680	1680	0
441	20250310	120400	18750039	1680	1680	1680	1680	0
442	20250310	120300	18750039	1680	1680	1680	1680	0
443	20250310	120200	18750039	1680	1680	1680	1680	0
444	20250310	120100	18750039	1680	1680	1680	1680	0
445	20250310	120000	18750039	1680	1680	1680	1680	0
446	20250310	115900	18750039	1680	1680	1680	1680	0
447	20250310	115800	18750039	1680	1680	1680	1680	0
448	20250310	115700	18750039	1680	1680	1680	1680	0
449	20250310	115600	18750039	1680	1680	1680	1680	0
450	20250310	115500	18750039	1680	1680	1680	1680	0
451	20250310	115400	18750039	1680	1680	1680	1680	0
452	20250310	115300	18750039	1680	1680	1680	1680	0
453	20250310	115200	18750039	1680	1680	1680	1680	0
454	20250310	115100	18750039	1680	1680	1680	1680	0
455	20250310	115000	18750039	1680	1680	1680	1680	0
456	20250310	114900	18750039	1680	1680	1680	1680	0
457	20250310	114800	18750039	1680	1680	1680	1680	0
458	20250310	114700	18750039	1680	1680	1680	1680	0
459	20250310	114600	18750039	1680	1680	1680	1680	7
460	20250310	114500	18738279	1680	1680	1680	1680	0
461	20250310	114400	18738279	1680	1680	1680	1680	0
462	20250310	114300	18738279	1680	1680	1680	1680	0
463	20250310	114200	18738279	1680	1680	1680	1680	0
464	20250310	114100	18738279	1680	1680	1680	1680	0
465	20250310	114000	18738279	1680	1680	1680	1680	0
466	20250310	113900	18738279	1680	1680	1680	1680	0
467	20250310	113800	18738279	1680	1680	1680	1680	0
468	20250310	113700	18738279	1680	1680	1680	1680	0
469	20250310	113600	18738279	1680	1680	1680	1680	0
470	20250310	113500	18738279	1680	1680	1680	1680	0
471	20250310	113400	18738279	1680	1680	1680	1680	0
472	20250310	113300	18738279	1680	1680	1680	1680	0
473	20250310	113200	18738279	1680	1680	1680	1680	0
474	20250310	113100	18738279	1680	1680	1680	1680	0
475	20250310	113000	18738279	1680	1680	1680	1680	0
476	20250310	112900	18738279	1680	1680	1680	1680	0
477	20250310	112800	18738279	1680	1680	1680	1680	0
478	20250310	112700	18738279	1680	1680	1680	1680	0
479	20250310	112600	18738279	1680	1680	1680	1680	0
480	20250310	112500	18738279	1680	1680	1680	1680	0
481	20250310	112400	18738279	1680	1680	1680	1680	0
482	20250310	112300	18738279	1680	1680	1680	1680	0
483	20250310	112200	18738279	1680	1680	1680	1680	0
484	20250310	112100	18738279	1680	1680	1680	1680	0
485	20250310	112000	18738279	1680	1680	1680	1680	5
486	20250310	111900	18729879	1680	1680	1680	1680	0
487	20250310	111800	18729879	1680	1680	1680	1680	0
488	20250310	111700	18729879	1680	1680	1680	1680	0
489	20250310	111600	18729879	1680	1680	1680	1680	317
490	20250310	111500	18197319	1680	1680	1680	1680	0
491	20250310	111400	18197319	1680	1680	1680	1680	0
492	20250310	111300	18197319	1680	1680	1680	1680	0
493	20250310	111200	18197319	1680	1680	1680	1680	0
494	20250310	111100	18197319	1680	1680	1680	1680	1
495	20250310	111000	18195639	1679	1679	1679	1679	500
496	20250310	110900	17356139	1680	1680	1680	1680	0
497	20250310	110800	17356139	1680	1680	1680	1680	0
498	20250310	110700	17356139	1680	1680	1680	1680	0
499	20250310	110600	17356139	1680	1680	1680	1680	0
500	20250310	110500	17356139	1680	1680	1680	1680	0
501	20250310	110400	17356139	1680	1680	1680	1680	0
502	20250310	110300	17356139	1680	1680	1680	1680	0
503	20250310	110200	17356139	1680	1680	1680	1680	0
504	20250310	110100	17356139	1680	1680	1680	1680	0
505	20250310	110000	17356139	1680	1680	1680	1680	0
506	20250310	105900	17356139	1680	1680	1680	1680	1
507	20250310	105800	17354459	1680	1680	1680	1680	0
508	20250310	105700	17354459	1680	1680	1680	1680	0
509	20250310	105600	17354459	1680	1680	1680	1680	0
510	20250310	105500	17354459	1680	1680	1680	1680	1
511	20250310	105400	17352779	1679	1679	1679	1679	0
512	20250310	105300	17352779	1679	1679	1679	1679	245
513	20250310	105200	16941424	1680	1680	1680	1680	0
514	20250310	105100	16941424	1680	1680	1680	1680	0
515	20250310	105000	16941424	1680	1680	1680	1680	1
516	20250310	104900	16939744	1680	1680	1680	1680	0
517	20250310	104800	16939744	1680	1680	1680	1680	0
518	20250310	104700	16939744	1680	1680	1680	1680	2
519	20250310	104600	16936384	1679	1679	1679	1679	0
520	20250310	104500	16936384	1679	1679	1679	1679	743
521	20250310	104400	15688887	1679	1679	1679	1679	0
522	20250310	104300	15688887	1679	1679	1679	1679	0
523	20250310	104200	15688887	1679	1679	1679	1679	0
524	20250310	104100	15688887	1679	1679	1679	1679	0
525	20250310	104000	15688887	1679	1679	1679	1679	0
526	20250310	103900	15688887	1679	1679	1679	1679	0
527	20250310	103800	15688887	1679	1679	1679	1679	0
528	20250310	103700	15688887	1679	1679	1679	1679	0
529	20250310	103600	15688887	1679	1679	1679	1679	0
530	20250310	103500	15688887	1679	1679	1679	1679	0
531	20250310	103400	15688887	1679	1679	1679	1679	0
532	20250310	103300	15688887	1679	1679	1679	1679	1
533	20250310	103200	15687208	1679	1679	1679	1679	0
534	20250310	103100	15687208	1679	1679	1679	1679	1
535	20250310	103000	15685529	1677	1677	1679	1677	3
536	20250310	102900	15680496	1676	1676	1676	1676	0
537	20250310	102800	15680496	1676	1678	1678	1676	8
538	20250310	102700	15667085	1669	1669	1669	1669	0
539	20250310	102600	15667085	1669	1669	1669	1669	0
540	20250310	102500	15667085	1669	1669	1669	1669	0
541	20250310	102400	15667085	1669	1669	1669	1669	0
542	20250310	102300	15667085	1669	1669	1669	1669	0
543	20250310	102200	15667085	1669	1669	1669	1669	0
544	20250310	102100	15667085	1669	1669	1669	1669	2
545	20250310	102000	15663747	1679	1679	1679	1679	0
546	20250310	101900	15663747	1679	1679	1679	1679	0
547	20250310	101800	15663747	1679	1679	1679	1679	0
548	20250310	101700	15663747	1679	1669	1679	1669	2
549	20250310	101600	15660399	1667	1667	1667	1667	0
550	20250310	101500	15660399	1667	1667	1667	1667	1
551	20250310	101400	15658732	1679	1667	1679	1667	3
552	20250310	101300	15653719	1679	1667	1679	1667	6
553	20250310	101200	15643681	1677	1665	1677	1665	938
554	20250310	101100	14081879	1665	1665	1665	1665	0
555	20250310	101000	14081879	1665	1665	1665	1665	31
556	20250310	100900	14030264	1664	1663	1664	1663	22
557	20250310	100800	13993677	1663	1663	1663	1663	53
558	20250310	100700	13905538	1663	1663	1663	1663	0
559	20250310	100600	13905538	1663	1663	1663	1663	0
560	20250310	100500	13905538	1663	1663	1663	1663	0
561	20250310	100400	13905538	1663	1663	1663	1663	4
562	20250310	100300	13898886	1663	1663	1663	1663	0
563	20250310	100200	13898886	1663	1663	1663	1663	0
564	20250310	100100	13898886	1663	1663	1663	1663	94
565	20250310	100000	13742564	1665	1665	1665	1665	0
566	20250310	095900	13742564	1665	1665	1665	1665	0
567	20250310	095800	13742564	1665	1665	1665	1665	0
568	20250310	095700	13742564	1665	1665	1665	1665	0
569	20250310	095600	13742564	1665	1665	1665	1665	0
570	20250310	095500	13742564	1665	1665	1665	1665	0
571	20250310	095400	13742564	1665	1665	1665	1665	0
572	20250310	095300	13742564	1665	1665	1665	1665	0
573	20250310	095200	13742564	1665	1662	1665	1662	6
574	20250310	095100	13732580	1665	1662	1665	1662	2
575	20250310	095000	13729253	1662	1662	1665	1662	34
576	20250310	094900	13672679	1665	1665	1665	1665	0
577	20250310	094800	13672679	1665	1665	1665	1665	0
578	20250310	094700	13672679	1665	1665	1665	1665	0
579	20250310	094600	13672679	1665	1658	1665	1658	573
580	20250310	094500	12721356	1660	1660	1660	1660	0
581	20250310	094400	12721356	1660	1658	1660	1658	157
582	20250310	094300	12460738	1658	1658	1658	1658	0
583	20250310	094200	12460738	1658	1658	1658	1658	0
584	20250310	094100	12460738	1658	1657	1658	1657	501
585	20250310	094000	11630580	1657	1657	1657	1657	0
586	20250310	093900	11630580	1657	1657	1657	1657	0
587	20250310	093800	11630580	1657	1657	1657	1657	0
588	20250310	093700	11630580	1657	1657	1657	1657	100
589	20250310	093600	11464880	1657	1657	1657	1657	200
590	20250310	093500	11133480	1656	1658	1658	1656	400
591	20250310	093400	10471077	1660	1660	1660	1660	0
592	20250310	093300	10471077	1660	1659	1660	1659	3
593	20250310	093200	10466098	1660	1654	1660	1654	622
594	20250310	093100	9436663	1654	1658	1660	1654	2602
595	20250310	093000	5120923	1658	1658	1658	1658	2
596	20250310	092900	5117607	1660	1660	1660	1660	0
597	20250310	092800	5117607	1660	1658	1660	1658	2
598	20250310	092700	5114289	1660	1654	1660	1654	5
599	20250310	092600	5106001	1652	1652	1652	1652	1
600	20250310	092500	5104349	1660	1660	1660	1660	0
601	20250310	092400	5104349	1660	1660	1660	1660	0
602	20250310	092300	5104349	1660	1660	1660	1660	0
603	20250310	092200	5104349	1660	1660	1660	1660	0
604	20250310	092100	5104349	1660	1660	1660	1660	0
605	20250310	092000	5104349	1660	1660	1660	1660	100
606	20250310	091900	4938349	1660	1660	1660	1660	0
607	20250310	091800	4938349	1660	1660	1660	1660	0
608	20250310	091700	4938349	1660	1660	1660	1660	2
609	20250310	091600	4935029	1651	1651	1651	1651	0
610	20250310	091500	4935029	1651	1651	1651	1651	0
611	20250310	091400	4935029	1651	1651	1651	1651	0
612	20250310	091300	4935029	1651	1651	1651	1651	32
613	20250310	091200	4882197	1652	1652	1652	1652	0
614	20250310	091100	4882197	1652	1652	1652	1652	0
615	20250310	091000	4882197	1652	1652	1652	1652	0
616	20250310	090900	4882197	1652	1652	1652	1652	0
617	20250310	090800	4882197	1652	1652	1652	1652	0
618	20250310	090700	4882197	1652	1652	1652	1652	85
619	20250310	090600	4741777	1652	1652	1652	1652	0
620	20250310	090500	4741777	1652	1652	1652	1652	0
621	20250310	090400	4741777	1652	1652	1652	1652	0
622	20250310	090300	4741777	1652	1652	1652	1652	0
623	20250310	090200	4741777	1652	1663	1663	1652	2715
624	20250310	090100	252928	1664	1664	1664	1664	0
625	20250310	090000	252928	1664	1664	1664	1664	152