KissMeData/017180/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190400	60196737	1673	1673	1673	1673	22
3	20250306	190300	60196737	1673	1673	1673	1673	0
4	20250306	190200	60196737	1673	1673	1673	1673	0
5	20250306	190100	60196737	1673	1673	1673	1673	0
6	20250306	190000	60196737	1673	1673	1673	1673	0
7	20250306	185900	60196737	1673	1673	1673	1673	0
8	20250306	185800	60196737	1673	1673	1673	1673	0
9	20250306	185700	60196737	1673	1673	1673	1673	0
10	20250306	185600	60196737	1673	1673	1673	1673	0
11	20250306	185500	60196737	1673	1673	1673	1673	0
12	20250306	185400	60196737	1673	1673	1673	1673	0
13	20250306	185300	60196737	1673	1673	1673	1673	0
14	20250306	185200	60196737	1673	1673	1673	1673	0
15	20250306	185100	60196737	1673	1673	1673	1673	0
16	20250306	185000	60196737	1673	1673	1673	1673	0
17	20250306	184900	60196737	1673	1673	1673	1673	0
18	20250306	184800	60196737	1673	1673	1673	1673	0
19	20250306	184700	60196737	1673	1673	1673	1673	0
20	20250306	184600	60196737	1673	1673	1673	1673	0
21	20250306	184500	60196737	1673	1673	1673	1673	0
22	20250306	184400	60196737	1673	1673	1673	1673	0
23	20250306	184300	60196737	1673	1673	1673	1673	0
24	20250306	184200	60196737	1673	1673	1673	1673	0
25	20250306	184100	60196737	1673	1673	1673	1673	0
26	20250306	184000	60196737	1673	1673	1673	1673	0
27	20250306	183900	60196737	1673	1673	1673	1673	0
28	20250306	183800	60196737	1673	1673	1673	1673	0
29	20250306	183700	60196737	1673	1673	1673	1673	0
30	20250306	183600	60196737	1673	1673	1673	1673	0
31	20250306	183500	60196737	1673	1673	1673	1673	0
32	20250306	183400	60196737	1673	1673	1673	1673	22
33	20250306	183300	60196737	1673	1673	1673	1673	0
34	20250306	183200	60196737	1673	1673	1673	1673	0
35	20250306	183100	60196737	1673	1673	1673	1673	0
36	20250306	183000	60196737	1673	1673	1673	1673	0
37	20250306	182900	60196737	1673	1673	1673	1673	0
38	20250306	182800	60196737	1673	1673	1673	1673	0
39	20250306	182700	60196737	1673	1673	1673	1673	0
40	20250306	182600	60196737	1673	1673	1673	1673	0
41	20250306	182500	60196737	1673	1673	1673	1673	0
42	20250306	182400	60196737	1673	1673	1673	1673	0
43	20250306	182300	60196737	1673	1673	1673	1673	0
44	20250306	182200	60196737	1673	1673	1673	1673	0
45	20250306	182100	60196737	1673	1673	1673	1673	0
46	20250306	182000	60196737	1673	1673	1673	1673	0
47	20250306	181900	60196737	1673	1673	1673	1673	0
48	20250306	181800	60196737	1673	1673	1673	1673	0
49	20250306	181700	60196737	1673	1673	1673	1673	0
50	20250306	181600	60196737	1673	1673	1673	1673	0
51	20250306	181500	60196737	1673	1673	1673	1673	0
52	20250306	181400	60196737	1673	1673	1673	1673	0
53	20250306	181300	60196737	1673	1673	1673	1673	0
54	20250306	181200	60196737	1673	1673	1673	1673	0
55	20250306	181100	60196737	1673	1673	1673	1673	0
56	20250306	181000	60196737	1673	1673	1673	1673	0
57	20250306	180900	60196737	1673	1673	1673	1673	0
58	20250306	180800	60196737	1673	1673	1673	1673	0
59	20250306	180700	60196737	1673	1673	1673	1673	0
60	20250306	180600	60196737	1673	1673	1673	1673	0
61	20250306	180500	60196737	1673	1673	1673	1673	0
62	20250306	180400	60196737	1673	1673	1673	1673	22
63	20250306	180300	60196737	1673	1673	1673	1673	0
64	20250306	180200	60196737	1673	1673	1673	1673	0
65	20250306	180100	60196737	1673	1673	1673	1673	0
66	20250306	180000	60196737	1673	1673	1673	1673	0
67	20250306	175900	60196737	1673	1673	1673	1673	0
68	20250306	175800	60196737	1673	1673	1673	1673	0
69	20250306	175700	60196737	1673	1673	1673	1673	0
70	20250306	175600	60196737	1673	1673	1673	1673	0
71	20250306	175500	60196737	1673	1673	1673	1673	0
72	20250306	175400	60196737	1673	1673	1673	1673	0
73	20250306	175300	60196737	1673	1673	1673	1673	0
74	20250306	175200	60196737	1673	1673	1673	1673	0
75	20250306	175100	60196737	1673	1673	1673	1673	0
76	20250306	175000	60196737	1673	1673	1673	1673	0
77	20250306	174900	60196737	1673	1673	1673	1673	0
78	20250306	174800	60196737	1673	1673	1673	1673	0
79	20250306	174700	60196737	1673	1673	1673	1673	0
80	20250306	174600	60196737	1673	1673	1673	1673	0
81	20250306	174500	60196737	1673	1673	1673	1673	0
82	20250306	174400	60196737	1673	1673	1673	1673	0
83	20250306	174300	60196737	1673	1673	1673	1673	0
84	20250306	174200	60196737	1673	1673	1673	1673	0
85	20250306	174100	60196737	1673	1673	1673	1673	0
86	20250306	174000	60196737	1673	1673	1673	1673	0
87	20250306	173900	60196737	1673	1673	1673	1673	0
88	20250306	173800	60196737	1673	1673	1673	1673	0
89	20250306	173700	60196737	1673	1673	1673	1673	0
90	20250306	173600	60196737	1673	1673	1673	1673	0
91	20250306	173500	60196737	1673	1673	1673	1673	0
92	20250306	173400	60196737	1673	1673	1673	1673	22
93	20250306	173300	60196737	1673	1673	1673	1673	0
94	20250306	173200	60196737	1673	1673	1673	1673	0
95	20250306	173100	60196737	1673	1673	1673	1673	0
96	20250306	173000	60196737	1673	1673	1673	1673	0
97	20250306	172900	60196737	1673	1673	1673	1673	0
98	20250306	172800	60196737	1673	1673	1673	1673	0
99	20250306	172700	60196737	1673	1673	1673	1673	0
100	20250306	172600	60196737	1673	1673	1673	1673	0
101	20250306	172500	60196737	1673	1673	1673	1673	0
102	20250306	172400	60196737	1673	1673	1673	1673	0
103	20250306	172300	60196737	1673	1673	1673	1673	0
104	20250306	172200	60196737	1673	1673	1673	1673	0
105	20250306	172100	60196737	1673	1673	1673	1673	0
106	20250306	172000	60196737	1673	1673	1673	1673	0
107	20250306	171900	60196737	1673	1673	1673	1673	0
108	20250306	171800	60196737	1673	1673	1673	1673	0
109	20250306	171700	60196737	1673	1673	1673	1673	0
110	20250306	171600	60196737	1673	1673	1673	1673	0
111	20250306	171500	60196737	1673	1673	1673	1673	0
112	20250306	171400	60196737	1673	1673	1673	1673	0
113	20250306	171300	60196737	1673	1673	1673	1673	0
114	20250306	171200	60196737	1673	1673	1673	1673	0
115	20250306	171100	60196737	1673	1673	1673	1673	0
116	20250306	171000	60196737	1673	1673	1673	1673	0
117	20250306	170900	60196737	1673	1673	1673	1673	0
118	20250306	170800	60196737	1673	1673	1673	1673	0
119	20250306	170700	60196737	1673	1673	1673	1673	0
120	20250306	170600	60196737	1673	1673	1673	1673	0
121	20250306	170500	60196737	1673	1673	1673	1673	0
122	20250306	170400	60196737	1673	1673	1673	1673	22
123	20250306	170300	60196737	1673	1673	1673	1673	0
124	20250306	170200	60196737	1673	1673	1673	1673	0
125	20250306	170100	60196737	1673	1673	1673	1673	0
126	20250306	170000	60196737	1673	1673	1673	1673	0
127	20250306	165900	60196737	1673	1673	1673	1673	0
128	20250306	165800	60196737	1673	1673	1673	1673	0
129	20250306	165700	60196737	1673	1673	1673	1673	0
130	20250306	165600	60196737	1673	1673	1673	1673	0
131	20250306	165500	60196737	1673	1673	1673	1673	0
132	20250306	165400	60196737	1673	1673	1673	1673	0
133	20250306	165300	60196737	1673	1673	1673	1673	0
134	20250306	165200	60196737	1673	1673	1673	1673	0
135	20250306	165100	60196737	1673	1673	1673	1673	0
136	20250306	165000	60196737	1673	1673	1673	1673	0
137	20250306	164900	60196737	1673	1673	1673	1673	0
138	20250306	164800	60196737	1673	1673	1673	1673	0
139	20250306	164700	60196737	1673	1673	1673	1673	0
140	20250306	164600	60196737	1673	1673	1673	1673	0
141	20250306	164500	60196737	1673	1673	1673	1673	0
142	20250306	164400	60196737	1673	1673	1673	1673	0
143	20250306	164300	60196737	1673	1673	1673	1673	0
144	20250306	164200	60196737	1673	1673	1673	1673	0
145	20250306	164100	60196737	1673	1673	1673	1673	0
146	20250306	164000	60196737	1673	1673	1673	1673	0
147	20250306	163900	60196737	1673	1673	1673	1673	0
148	20250306	163800	60196737	1673	1673	1673	1673	0
149	20250306	163700	60196737	1673	1673	1673	1673	0
150	20250306	163600	60196737	1673	1673	1673	1673	0
151	20250306	163500	60196737	1673	1673	1673	1673	0
152	20250306	163400	60196737	1673	1673	1673	1673	22
153	20250306	163300	60196737	1673	1673	1673	1673	0
154	20250306	163200	60196737	1673	1673	1673	1673	0
155	20250306	163100	60196737	1673	1673	1673	1673	0
156	20250306	163000	60196737	1673	1673	1673	1673	0
157	20250306	162900	60196737	1673	1673	1673	1673	0
158	20250306	162800	60196737	1673	1673	1673	1673	0
159	20250306	162700	60196737	1673	1673	1673	1673	0
160	20250306	162600	60196737	1673	1673	1673	1673	0
161	20250306	162500	60196737	1673	1673	1673	1673	0
162	20250306	162400	60196737	1673	1673	1673	1673	0
163	20250306	162300	60196737	1673	1673	1673	1673	0
164	20250306	162200	60196737	1673	1673	1673	1673	0
165	20250306	162100	60196737	1673	1673	1673	1673	0
166	20250306	162000	60196737	1673	1673	1673	1673	0
167	20250306	161900	60196737	1673	1673	1673	1673	0
168	20250306	161800	60196737	1673	1673	1673	1673	0
169	20250306	161700	60196737	1673	1673	1673	1673	0
170	20250306	161600	60196737	1673	1673	1673	1673	0
171	20250306	161500	60196737	1673	1673	1673	1673	0
172	20250306	161400	60196737	1673	1673	1673	1673	0
173	20250306	161300	60196737	1673	1673	1673	1673	0
174	20250306	161200	60196737	1673	1673	1673	1673	0
175	20250306	161100	60196737	1673	1673	1673	1673	0
176	20250306	161000	60196737	1673	1673	1673	1673	0
177	20250306	160900	60196737	1673	1673	1673	1673	0
178	20250306	160800	60196737	1673	1673	1673	1673	0
179	20250306	160700	60196737	1673	1673	1673	1673	0
180	20250306	160600	60196737	1673	1673	1673	1673	0
181	20250306	160500	60196737	1673	1673	1673	1673	0
182	20250306	160400	60196737	1673	1673	1673	1673	22
183	20250306	160300	60196737	1673	1673	1673	1673	0
184	20250306	160200	60196737	1673	1673	1673	1673	0
185	20250306	160100	60196737	1673	1673	1673	1673	0
186	20250306	160000	60196737	1673	1673	1673	1673	0
187	20250306	155900	60196737	1673	1673	1673	1673	0
188	20250306	155800	60196737	1673	1673	1673	1673	0
189	20250306	155700	60196737	1673	1673	1673	1673	0
190	20250306	155600	60196737	1673	1673	1673	1673	0
191	20250306	155500	60196737	1673	1673	1673	1673	0
192	20250306	155400	60196737	1673	1673	1673	1673	0
193	20250306	155300	60196737	1673	1673	1673	1673	0
194	20250306	155200	60196737	1673	1673	1673	1673	0
195	20250306	155100	60196737	1673	1673	1673	1673	0
196	20250306	155000	60196737	1673	1673	1673	1673	0
197	20250306	154900	60196737	1673	1673	1673	1673	0
198	20250306	154800	60196737	1673	1673	1673	1673	0
199	20250306	154700	60196737	1673	1673	1673	1673	0
200	20250306	154600	60196737	1673	1673	1673	1673	0
201	20250306	154500	60196737	1673	1673	1673	1673	0
202	20250306	154400	60196737	1673	1673	1673	1673	0
203	20250306	154300	60196737	1673	1673	1673	1673	0
204	20250306	154200	60196737	1673	1673	1673	1673	0
205	20250306	154100	60196737	1673	1673	1673	1673	0
206	20250306	154000	60196737	1673	1673	1673	1673	0
207	20250306	153900	60196737	1673	1673	1673	1673	0
208	20250306	153800	60196737	1673	1673	1673	1673	0
209	20250306	153700	60196737	1673	1673	1673	1673	0
210	20250306	153600	60196737	1673	1673	1673	1673	0
211	20250306	153500	60196737	1673	1673	1673	1673	0
212	20250306	153400	60196737	1673	1673	1673	1673	22
213	20250306	153300	60196737	1673	1673	1673	1673	0
214	20250306	153200	60196737	1673	1673	1673	1673	0
215	20250306	153100	60196737	1673	1673	1673	1673	0
216	20250306	153000	60196737	1673	1673	1673	1673	22
217	20250306	152900	60159931	1669	1669	1669	1669	0
218	20250306	152800	60159931	1669	1669	1669	1669	0
219	20250306	152700	60159931	1669	1669	1669	1669	0
220	20250306	152600	60159931	1669	1669	1669	1669	0
221	20250306	152500	60159931	1669	1669	1669	1669	0
222	20250306	152400	60159931	1669	1669	1669	1669	0
223	20250306	152300	60159931	1669	1669	1669	1669	0
224	20250306	152200	60159931	1669	1669	1669	1669	0
225	20250306	152100	60159931	1669	1669	1669	1669	0
226	20250306	152000	60159931	1669	1669	1669	1669	0
227	20250306	151900	60159931	1669	1669	1669	1669	0
228	20250306	151800	60159931	1669	1669	1669	1669	0
229	20250306	151700	60159931	1669	1669	1669	1669	0
230	20250306	151600	60159931	1669	1669	1669	1669	0
231	20250306	151500	60159931	1669	1669	1669	1669	0
232	20250306	151400	60159931	1669	1669	1669	1669	0
233	20250306	151300	60159931	1669	1669	1669	1669	0
234	20250306	151200	60159931	1669	1669	1669	1669	0
235	20250306	151100	60159931	1669	1669	1669	1669	0
236	20250306	151000	60159931	1669	1669	1669	1669	0
237	20250306	150900	60159931	1669	1669	1669	1669	0
238	20250306	150800	60159931	1669	1669	1669	1669	0
239	20250306	150700	60159931	1669	1669	1669	1669	0
240	20250306	150600	60159931	1669	1669	1669	1669	0
241	20250306	150500	60159931	1669	1669	1669	1669	0
242	20250306	150400	60159931	1669	1669	1669	1669	0
243	20250306	150300	60159931	1669	1669	1669	1669	0
244	20250306	150200	60159931	1669	1669	1669	1669	0
245	20250306	150100	60159931	1669	1669	1669	1669	0
246	20250306	150000	60159931	1669	1669	1669	1669	0
247	20250306	145900	60159931	1669	1669	1669	1669	0
248	20250306	145800	60159931	1669	1669	1669	1669	0
249	20250306	145700	60159931	1669	1669	1669	1669	0
250	20250306	145600	60159931	1669	1669	1669	1669	0
251	20250306	145500	60159931	1669	1669	1669	1669	0
252	20250306	145400	60159931	1669	1673	1673	1669	17
253	20250306	145300	60131502	1670	1670	1670	1670	0
254	20250306	145200	60131502	1670	1670	1670	1670	0
255	20250306	145100	60131502	1670	1670	1670	1670	0
256	20250306	145000	60131502	1670	1670	1670	1670	0
257	20250306	144900	60131502	1670	1670	1670	1670	0
258	20250306	144800	60131502	1670	1670	1670	1670	25
259	20250306	144700	60089752	1670	1670	1670	1670	0
260	20250306	144600	60089752	1670	1670	1670	1670	0
261	20250306	144500	60089752	1670	1670	1670	1670	0
262	20250306	144400	60089752	1670	1670	1670	1670	0
263	20250306	144300	60089752	1670	1670	1670	1670	0
264	20250306	144200	60089752	1670	1670	1670	1670	0
265	20250306	144100	60089752	1670	1670	1670	1670	0
266	20250306	144000	60089752	1670	1670	1670	1670	0
267	20250306	143900	60089752	1670	1670	1670	1670	0
268	20250306	143800	60089752	1670	1670	1670	1670	0
269	20250306	143700	60089752	1670	1670	1670	1670	0
270	20250306	143600	60089752	1670	1670	1670	1670	0
271	20250306	143500	60089752	1670	1670	1670	1670	0
272	20250306	143400	60089752	1670	1670	1670	1670	0
273	20250306	143300	60089752	1670	1670	1670	1670	0
274	20250306	143200	60089752	1670	1670	1670	1670	0
275	20250306	143100	60089752	1670	1670	1670	1670	0
276	20250306	143000	60089752	1670	1670	1670	1670	0
277	20250306	142900	60089752	1670	1670	1670	1670	0
278	20250306	142800	60089752	1670	1670	1670	1670	0
279	20250306	142700	60089752	1670	1670	1670	1670	117
280	20250306	142600	59894362	1674	1674	1674	1674	0
281	20250306	142500	59894362	1674	1674	1674	1674	0
282	20250306	142400	59894362	1674	1674	1674	1674	0
283	20250306	142300	59894362	1674	1674	1674	1674	0
284	20250306	142200	59894362	1674	1674	1674	1674	0
285	20250306	142100	59894362	1674	1674	1674	1674	0
286	20250306	142000	59894362	1674	1674	1674	1674	0
287	20250306	141900	59894362	1674	1674	1674	1674	0
288	20250306	141800	59894362	1674	1672	1674	1670	54
289	20250306	141700	59804010	1670	1670	1670	1670	0
290	20250306	141600	59804010	1670	1670	1670	1670	0
291	20250306	141500	59804010	1670	1670	1670	1670	0
292	20250306	141400	59804010	1670	1670	1670	1670	0
293	20250306	141300	59804010	1670	1670	1670	1670	0
294	20250306	141200	59804010	1670	1670	1670	1670	0
295	20250306	141100	59804010	1670	1670	1670	1670	0
296	20250306	141000	59804010	1670	1670	1670	1670	0
297	20250306	140900	59804010	1670	1670	1670	1670	0
298	20250306	140800	59804010	1670	1670	1670	1670	0
299	20250306	140700	59804010	1670	1670	1670	1670	10
300	20250306	140600	59787310	1671	1671	1671	1671	0
301	20250306	140500	59787310	1671	1671	1671	1671	0
302	20250306	140400	59787310	1671	1671	1671	1671	0
303	20250306	140300	59787310	1671	1671	1671	1671	14
304	20250306	140200	59763916	1671	1671	1671	1671	0
305	20250306	140100	59763916	1671	1671	1671	1671	0
306	20250306	140000	59763916	1671	1671	1671	1671	0
307	20250306	135900	59763916	1671	1671	1671	1671	0
308	20250306	135800	59763916	1671	1671	1671	1671	0
309	20250306	135700	59763916	1671	1671	1671	1671	0
310	20250306	135600	59763916	1671	1671	1671	1671	0
311	20250306	135500	59763916	1671	1671	1671	1671	0
312	20250306	135400	59763916	1671	1671	1671	1671	0
313	20250306	135300	59763916	1671	1671	1671	1671	0
314	20250306	135200	59763916	1671	1671	1671	1671	0
315	20250306	135100	59763916	1671	1671	1671	1671	0
316	20250306	135000	59763916	1671	1671	1671	1671	0
317	20250306	134900	59763916	1671	1671	1671	1671	986
318	20250306	134800	58116310	1671	1671	1671	1671	0
319	20250306	134700	58116310	1671	1670	1671	1670	2
320	20250306	134600	58112969	1667	1667	1667	1667	0
321	20250306	134500	58112969	1667	1667	1667	1667	0
322	20250306	134400	58112969	1667	1667	1667	1667	0
323	20250306	134300	58112969	1667	1667	1667	1667	0
324	20250306	134200	58112969	1667	1667	1667	1667	0
325	20250306	134100	58112969	1667	1667	1667	1667	0
326	20250306	134000	58112969	1667	1667	1667	1667	0
327	20250306	133900	58112969	1667	1667	1667	1667	0
328	20250306	133800	58112969	1667	1667	1667	1667	0
329	20250306	133700	58112969	1667	1667	1667	1667	0
330	20250306	133600	58112969	1667	1667	1667	1667	0
331	20250306	133500	58112969	1667	1667	1667	1667	0
332	20250306	133400	58112969	1667	1667	1667	1667	0
333	20250306	133300	58112969	1667	1667	1667	1667	0
334	20250306	133200	58112969	1667	1667	1667	1667	0
335	20250306	133100	58112969	1667	1667	1667	1667	0
336	20250306	133000	58112969	1667	1667	1667	1667	0
337	20250306	132900	58112969	1667	1667	1667	1667	0
338	20250306	132800	58112969	1667	1667	1667	1667	0
339	20250306	132700	58112969	1667	1667	1667	1667	0
340	20250306	132600	58112969	1667	1667	1667	1667	0
341	20250306	132500	58112969	1667	1667	1667	1667	0
342	20250306	132400	58112969	1667	1667	1667	1667	0
343	20250306	132300	58112969	1667	1667	1667	1667	700
344	20250306	132200	56946069	1671	1671	1671	1671	0
345	20250306	132100	56946069	1671	1671	1671	1671	0
346	20250306	132000	56946069	1671	1671	1671	1671	0
347	20250306	131900	56946069	1671	1671	1671	1671	0
348	20250306	131800	56946069	1671	1671	1671	1671	0
349	20250306	131700	56946069	1671	1671	1671	1671	0
350	20250306	131600	56946069	1671	1671	1671	1671	0
351	20250306	131500	56946069	1671	1671	1671	1671	0
352	20250306	131400	56946069	1671	1671	1671	1671	0
353	20250306	131300	56946069	1671	1671	1671	1671	3
354	20250306	131200	56941056	1671	1671	1671	1671	0
355	20250306	131100	56941056	1671	1671	1671	1671	0
356	20250306	131000	56941056	1671	1671	1671	1671	0
357	20250306	130900	56941056	1671	1671	1671	1671	13
358	20250306	130800	56919333	1671	1671	1671	1671	0
359	20250306	130700	56919333	1671	1671	1671	1671	0
360	20250306	130600	56919333	1671	1671	1671	1671	1
361	20250306	130500	56917662	1668	1668	1668	1668	0
362	20250306	130400	56917662	1668	1668	1668	1668	0
363	20250306	130300	56917662	1668	1668	1668	1668	0
364	20250306	130200	56917662	1668	1668	1668	1668	0
365	20250306	130100	56917662	1668	1668	1668	1668	0
366	20250306	130000	56917662	1668	1668	1668	1668	500
367	20250306	125900	56083662	1671	1671	1671	1671	0
368	20250306	125800	56083662	1671	1671	1671	1671	0
369	20250306	125700	56083662	1671	1671	1671	1671	0
370	20250306	125600	56083662	1671	1671	1671	1671	0
371	20250306	125500	56083662	1671	1671	1671	1671	0
372	20250306	125400	56083662	1671	1671	1671	1671	0
373	20250306	125300	56083662	1671	1671	1671	1671	0
374	20250306	125200	56083662	1671	1671	1671	1671	0
375	20250306	125100	56083662	1671	1671	1671	1671	0
376	20250306	125000	56083662	1671	1671	1671	1671	0
377	20250306	124900	56083662	1671	1671	1671	1671	0
378	20250306	124800	56083662	1671	1671	1671	1671	0
379	20250306	124700	56083662	1671	1671	1671	1671	0
380	20250306	124600	56083662	1671	1671	1671	1671	0
381	20250306	124500	56083662	1671	1671	1671	1671	0
382	20250306	124400	56083662	1671	1671	1671	1671	0
383	20250306	124300	56083662	1671	1668	1671	1666	405
384	20250306	124200	55406947	1666	1666	1666	1666	0
385	20250306	124100	55406947	1666	1666	1666	1666	0
386	20250306	124000	55406947	1666	1666	1666	1666	0
387	20250306	123900	55406947	1666	1666	1666	1666	0
388	20250306	123800	55406947	1666	1666	1666	1666	0
389	20250306	123700	55406947	1666	1666	1666	1666	0
390	20250306	123600	55406947	1666	1666	1666	1666	0
391	20250306	123500	55406947	1666	1666	1666	1666	0
392	20250306	123400	55406947	1666	1666	1666	1666	0
393	20250306	123300	55406947	1666	1666	1666	1666	0
394	20250306	123200	55406947	1666	1666	1666	1666	0
395	20250306	123100	55406947	1666	1666	1666	1666	14
396	20250306	123000	55383623	1666	1666	1666	1666	0
397	20250306	122900	55383623	1666	1666	1666	1666	0
398	20250306	122800	55383623	1666	1666	1666	1666	0
399	20250306	122700	55383623	1666	1666	1666	1666	0
400	20250306	122600	55383623	1666	1666	1666	1666	0
401	20250306	122500	55383623	1666	1666	1666	1666	0
402	20250306	122400	55383623	1666	1666	1666	1666	0
403	20250306	122300	55383623	1666	1666	1666	1666	281
404	20250306	122200	54915477	1664	1664	1664	1664	0
405	20250306	122100	54915477	1664	1664	1664	1664	0
406	20250306	122000	54915477	1664	1664	1664	1664	0
407	20250306	121900	54915477	1664	1664	1664	1664	0
408	20250306	121800	54915477	1664	1664	1664	1664	0
409	20250306	121700	54915477	1664	1664	1664	1664	0
410	20250306	121600	54915477	1664	1664	1664	1664	0
411	20250306	121500	54915477	1664	1664	1664	1664	0
412	20250306	121400	54915477	1664	1664	1664	1664	0
413	20250306	121300	54915477	1664	1664	1664	1664	0
414	20250306	121200	54915477	1664	1664	1664	1664	0
415	20250306	121100	54915477	1664	1664	1664	1664	0
416	20250306	121000	54915477	1664	1664	1664	1664	0
417	20250306	120900	54915477	1664	1664	1664	1664	0
418	20250306	120800	54915477	1664	1664	1664	1664	0
419	20250306	120700	54915477	1664	1670	1670	1664	3747
420	20250306	120600	48675808	1670	1670	1670	1670	3766
421	20250306	120500	42386588	1669	1669	1669	1669	0
422	20250306	120400	42386588	1669	1669	1669	1669	1443
423	20250306	120300	39978221	1670	1670	1670	1670	0
424	20250306	120200	39978221	1670	1670	1670	1670	4
425	20250306	120100	39971541	1669	1669	1669	1669	700
426	20250306	120000	38803241	1670	1670	1670	1670	0
427	20250306	115900	38803241	1670	1670	1670	1670	0
428	20250306	115800	38803241	1670	1670	1670	1670	23
429	20250306	115700	38764831	1671	1671	1671	1671	0
430	20250306	115600	38764831	1671	1671	1671	1671	0
431	20250306	115500	38764831	1671	1671	1671	1671	1000
432	20250306	115400	37093831	1671	1671	1671	1671	0
433	20250306	115300	37093831	1671	1671	1671	1671	0
434	20250306	115200	37093831	1671	1671	1671	1671	0
435	20250306	115100	37093831	1671	1671	1671	1671	0
436	20250306	115000	37093831	1671	1671	1671	1671	0
437	20250306	114900	37093831	1671	1671	1671	1671	0
438	20250306	114800	37093831	1671	1671	1671	1671	0
439	20250306	114700	37093831	1671	1671	1671	1671	0
440	20250306	114600	37093831	1671	1671	1671	1671	0
441	20250306	114500	37093831	1671	1671	1671	1671	0
442	20250306	114400	37093831	1671	1671	1671	1671	0
443	20250306	114300	37093831	1671	1671	1671	1671	0
444	20250306	114200	37093831	1671	1671	1671	1671	0
445	20250306	114100	37093831	1671	1671	1671	1671	0
446	20250306	114000	37093831	1671	1671	1671	1671	0
447	20250306	113900	37093831	1671	1671	1671	1671	0
448	20250306	113800	37093831	1671	1671	1671	1671	0
449	20250306	113700	37093831	1671	1671	1671	1671	0
450	20250306	113600	37093831	1671	1671	1671	1671	0
451	20250306	113500	37093831	1671	1671	1671	1671	0
452	20250306	113400	37093831	1671	1671	1671	1671	0
453	20250306	113300	37093831	1671	1671	1671	1671	0
454	20250306	113200	37093831	1671	1671	1671	1671	478
455	20250306	113100	36295093	1671	1671	1671	1671	0
456	20250306	113000	36295093	1671	1671	1671	1671	0
457	20250306	112900	36295093	1671	1671	1671	1671	200
458	20250306	112800	35960893	1671	1671	1671	1671	0
459	20250306	112700	35960893	1671	1671	1671	1671	0
460	20250306	112600	35960893	1671	1671	1671	1671	0
461	20250306	112500	35960893	1671	1671	1671	1671	0
462	20250306	112400	35960893	1671	1671	1671	1671	25
463	20250306	112300	35919118	1672	1672	1672	1672	0
464	20250306	112200	35919118	1672	1672	1672	1672	0
465	20250306	112100	35919118	1672	1672	1672	1672	0
466	20250306	112000	35919118	1672	1672	1672	1672	0
467	20250306	111900	35919118	1672	1672	1672	1672	0
468	20250306	111800	35919118	1672	1672	1672	1672	0
469	20250306	111700	35919118	1672	1672	1672	1672	0
470	20250306	111600	35919118	1672	1672	1672	1672	0
471	20250306	111500	35919118	1672	1672	1672	1672	0
472	20250306	111400	35919118	1672	1672	1672	1672	0
473	20250306	111300	35919118	1672	1672	1672	1672	0
474	20250306	111200	35919118	1672	1672	1672	1672	114
475	20250306	111100	35728510	1672	1672	1672	1672	0
476	20250306	111000	35728510	1672	1672	1672	1672	0
477	20250306	110900	35728510	1672	1672	1672	1672	0
478	20250306	110800	35728510	1672	1672	1672	1672	0
479	20250306	110700	35728510	1672	1672	1672	1672	0
480	20250306	110600	35728510	1672	1672	1672	1672	0
481	20250306	110500	35728510	1672	1672	1672	1672	0
482	20250306	110400	35728510	1672	1672	1672	1672	67
483	20250306	110300	35616486	1672	1672	1672	1672	22
484	20250306	110200	35579702	1672	1672	1672	1672	82
485	20250306	110100	35442598	1672	1672	1672	1672	0
486	20250306	110000	35442598	1672	1672	1672	1672	0
487	20250306	105900	35442598	1672	1672	1672	1672	484
488	20250306	105800	34633350	1672	1672	1672	1672	0
489	20250306	105700	34633350	1672	1672	1672	1672	0
490	20250306	105600	34633350	1672	1672	1672	1672	0
491	20250306	105500	34633350	1672	1672	1672	1672	0
492	20250306	105400	34633350	1672	1672	1672	1672	0
493	20250306	105300	34633350	1672	1672	1672	1672	0
494	20250306	105200	34633350	1672	1672	1672	1672	11
495	20250306	105100	34614958	1672	1672	1672	1672	0
496	20250306	105000	34614958	1672	1672	1672	1672	0
497	20250306	104900	34614958	1672	1672	1672	1672	0
498	20250306	104800	34614958	1672	1672	1672	1672	0
499	20250306	104700	34614958	1672	1672	1672	1672	103
500	20250306	104600	34442742	1672	1669	1672	1669	501
501	20250306	104500	33605073	1672	1672	1672	1672	0
502	20250306	104400	33605073	1672	1672	1672	1672	0
503	20250306	104300	33605073	1672	1672	1672	1672	0
504	20250306	104200	33605073	1672	1672	1672	1672	2
505	20250306	104100	33601729	1672	1672	1672	1672	0
506	20250306	104000	33601729	1672	1672	1672	1672	0
507	20250306	103900	33601729	1672	1672	1672	1672	0
508	20250306	103800	33601729	1672	1672	1672	1672	0
509	20250306	103700	33601729	1672	1672	1672	1672	0
510	20250306	103600	33601729	1672	1669	1672	1669	3203
511	20250306	103500	28253649	1669	1669	1669	1669	9
512	20250306	103400	28238628	1670	1670	1670	1670	0
513	20250306	103300	28238628	1670	1670	1670	1670	0
514	20250306	103200	28238628	1670	1670	1670	1670	0
515	20250306	103100	28238628	1670	1670	1670	1670	0
516	20250306	103000	28238628	1670	1670	1670	1670	0
517	20250306	102900	28238628	1670	1670	1670	1670	0
518	20250306	102800	28238628	1670	1670	1670	1670	121
519	20250306	102700	28036558	1670	1670	1670	1670	1551
520	20250306	102600	25446388	1670	1670	1670	1670	0
521	20250306	102500	25446388	1670	1670	1670	1670	0
522	20250306	102400	25446388	1670	1670	1670	1670	500
523	20250306	102300	24611388	1670	1670	1670	1670	0
524	20250306	102200	24611388	1670	1670	1670	1670	0
525	20250306	102100	24611388	1670	1670	1670	1670	0
526	20250306	102000	24611388	1670	1670	1670	1670	500
527	20250306	101900	23776388	1670	1670	1670	1670	1000
528	20250306	101800	22106388	1670	1670	1670	1670	0
529	20250306	101700	22106388	1670	1670	1670	1670	5
530	20250306	101600	22098038	1666	1670	1670	1666	32
531	20250306	101500	22044602	1671	1671	1671	1671	0
532	20250306	101400	22044602	1671	1671	1671	1671	0
533	20250306	101300	22044602	1671	1671	1671	1671	0
534	20250306	101200	22044602	1671	1671	1671	1671	0
535	20250306	101100	22044602	1671	1671	1671	1671	0
536	20250306	101000	22044602	1671	1671	1671	1671	0
537	20250306	100900	22044602	1671	1671	1671	1671	0
538	20250306	100800	22044602	1671	1671	1671	1671	0
539	20250306	100700	22044602	1671	1671	1671	1671	0
540	20250306	100600	22044602	1671	1671	1671	1671	2
541	20250306	100500	22041260	1672	1672	1672	1672	0
542	20250306	100400	22041260	1672	1672	1672	1672	0
543	20250306	100300	22041260	1672	1672	1672	1672	1
544	20250306	100200	22039588	1666	1666	1666	1666	0
545	20250306	100100	22039588	1666	1666	1666	1666	0
546	20250306	100000	22039588	1666	1666	1666	1666	0
547	20250306	095900	22039588	1666	1666	1666	1666	205
548	20250306	095800	21698058	1665	1665	1665	1665	0
549	20250306	095700	21698058	1665	1665	1665	1665	0
550	20250306	095600	21698058	1665	1665	1665	1665	0
551	20250306	095500	21698058	1665	1665	1665	1665	0
552	20250306	095400	21698058	1665	1665	1665	1665	0
553	20250306	095300	21698058	1665	1665	1665	1665	545
554	20250306	095200	20790633	1665	1665	1665	1665	0
555	20250306	095100	20790633	1665	1665	1665	1665	1480
556	20250306	095000	18326433	1665	1665	1665	1665	50
557	20250306	094900	18243183	1665	1665	1665	1665	0
558	20250306	094800	18243183	1665	1665	1665	1665	0
559	20250306	094700	18243183	1665	1666	1666	1665	1000
560	20250306	094600	16577571	1677	1677	1677	1677	0
561	20250306	094500	16577571	1677	1677	1677	1677	0
562	20250306	094400	16577571	1677	1677	1677	1677	13
563	20250306	094300	16555770	1677	1677	1677	1677	0
564	20250306	094200	16555770	1677	1677	1677	1677	0
565	20250306	094100	16555770	1677	1677	1677	1677	0
566	20250306	094000	16555770	1677	1677	1677	1677	0
567	20250306	093900	16555770	1677	1677	1677	1677	0
568	20250306	093800	16555770	1677	1677	1677	1677	0
569	20250306	093700	16555770	1677	1677	1677	1677	1
570	20250306	093600	16554093	1667	1667	1667	1667	0
571	20250306	093500	16554093	1667	1667	1667	1667	0
572	20250306	093400	16554093	1667	1667	1667	1667	0
573	20250306	093300	16554093	1667	1667	1667	1667	1
574	20250306	093200	16552426	1671	1671	1671	1671	0
575	20250306	093100	16552426	1671	1671	1671	1671	0
576	20250306	093000	16552426	1671	1671	1671	1671	0
577	20250306	092900	16552426	1671	1671	1671	1671	0
578	20250306	092800	16552426	1671	1671	1671	1671	0
579	20250306	092700	16552426	1671	1671	1671	1671	726
580	20250306	092600	15339280	1672	1672	1672	1672	0
581	20250306	092500	15339280	1672	1672	1672	1672	63
582	20250306	092400	15233944	1675	1675	1675	1675	2464
583	20250306	092300	11106744	1675	1675	1675	1675	0
584	20250306	092200	11106744	1675	1676	1676	1675	378
585	20250306	092100	10473416	1675	1675	1675	1675	0
586	20250306	092000	10473416	1675	1676	1676	1675	1533
587	20250306	091900	7905608	1675	1674	1675	1674	183
588	20250306	091800	7599086	1675	1675	1675	1675	0
589	20250306	091700	7599086	1675	1675	1675	1675	0
590	20250306	091600	7599086	1675	1675	1675	1675	0
591	20250306	091500	7599086	1675	1675	1675	1675	1
592	20250306	091400	7597411	1675	1675	1675	1675	1
593	20250306	091300	7595736	1672	1672	1672	1672	0
594	20250306	091200	7595736	1672	1672	1672	1672	0
595	20250306	091100	7595736	1672	1672	1672	1672	1
596	20250306	091000	7594064	1671	1671	1671	1671	0
597	20250306	090900	7594064	1671	1674	1674	1671	473
598	20250306	090800	6803639	1674	1674	1674	1674	800
599	20250306	090700	5464439	1674	1674	1674	1674	0
600	20250306	090600	5464439	1674	1675	1675	1674	33
601	20250306	090500	5409173	1674	1674	1674	1674	0
602	20250306	090400	5409173	1674	1670	1674	1670	3011
603	20250306	090300	377582	1665	1667	1667	1665	11
604	20250306	090200	359263	1669	1671	1671	1669	20
605	20250306	090100	325845	1671	1671	1671	1671	0
606	20250306	090000	325845	1671	1671	1671	1671	195