KissMeData/017180/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190300	28444881	1613	1613	1613	1613	2126
3	20250326	190200	28444881	1613	1613	1613	1613	0
4	20250326	190100	28444881	1613	1613	1613	1613	0
5	20250326	190000	28444881	1613	1613	1613	1613	0
6	20250326	185900	28444881	1613	1613	1613	1613	0
7	20250326	185800	28444881	1613	1613	1613	1613	0
8	20250326	185700	28444881	1613	1613	1613	1613	0
9	20250326	185600	28444881	1613	1613	1613	1613	0
10	20250326	185500	28444881	1613	1613	1613	1613	0
11	20250326	185400	28444881	1613	1613	1613	1613	0
12	20250326	185300	28444881	1613	1613	1613	1613	0
13	20250326	185200	28444881	1613	1613	1613	1613	0
14	20250326	185100	28444881	1613	1613	1613	1613	0
15	20250326	185000	28444881	1613	1613	1613	1613	0
16	20250326	184900	28444881	1613	1613	1613	1613	0
17	20250326	184800	28444881	1613	1613	1613	1613	0
18	20250326	184700	28444881	1613	1613	1613	1613	0
19	20250326	184600	28444881	1613	1613	1613	1613	0
20	20250326	184500	28444881	1613	1613	1613	1613	0
21	20250326	184400	28444881	1613	1613	1613	1613	0
22	20250326	184300	28444881	1613	1613	1613	1613	0
23	20250326	184200	28444881	1613	1613	1613	1613	0
24	20250326	184100	28444881	1613	1613	1613	1613	0
25	20250326	184000	28444881	1613	1613	1613	1613	0
26	20250326	183900	28444881	1613	1613	1613	1613	0
27	20250326	183800	28444881	1613	1613	1613	1613	0
28	20250326	183700	28444881	1613	1613	1613	1613	0
29	20250326	183600	28444881	1613	1613	1613	1613	0
30	20250326	183500	28444881	1613	1613	1613	1613	0
31	20250326	183400	28444881	1613	1613	1613	1613	0
32	20250326	183300	28444881	1613	1613	1613	1613	2126
33	20250326	183200	28444881	1613	1613	1613	1613	0
34	20250326	183100	28444881	1613	1613	1613	1613	0
35	20250326	183000	28444881	1613	1613	1613	1613	0
36	20250326	182900	28444881	1613	1613	1613	1613	0
37	20250326	182800	28444881	1613	1613	1613	1613	0
38	20250326	182700	28444881	1613	1613	1613	1613	0
39	20250326	182600	28444881	1613	1613	1613	1613	0
40	20250326	182500	28444881	1613	1613	1613	1613	0
41	20250326	182400	28444881	1613	1613	1613	1613	0
42	20250326	182300	28444881	1613	1613	1613	1613	0
43	20250326	182200	28444881	1613	1613	1613	1613	0
44	20250326	182100	28444881	1613	1613	1613	1613	0
45	20250326	182000	28444881	1613	1613	1613	1613	0
46	20250326	181900	28444881	1613	1613	1613	1613	0
47	20250326	181800	28444881	1613	1613	1613	1613	0
48	20250326	181700	28444881	1613	1613	1613	1613	0
49	20250326	181600	28444881	1613	1613	1613	1613	0
50	20250326	181500	28444881	1613	1613	1613	1613	0
51	20250326	181400	28444881	1613	1613	1613	1613	0
52	20250326	181300	28444881	1613	1613	1613	1613	0
53	20250326	181200	28444881	1613	1613	1613	1613	0
54	20250326	181100	28444881	1613	1613	1613	1613	0
55	20250326	181000	28444881	1613	1613	1613	1613	0
56	20250326	180900	28444881	1613	1613	1613	1613	0
57	20250326	180800	28444881	1613	1613	1613	1613	0
58	20250326	180700	28444881	1613	1613	1613	1613	0
59	20250326	180600	28444881	1613	1613	1613	1613	0
60	20250326	180500	28444881	1613	1613	1613	1613	0
61	20250326	180400	28444881	1613	1613	1613	1613	0
62	20250326	180300	28444881	1613	1613	1613	1613	2126
63	20250326	180200	28444881	1613	1613	1613	1613	0
64	20250326	180100	28444881	1613	1613	1613	1613	0
65	20250326	180000	28444881	1613	1613	1613	1613	0
66	20250326	175900	28444881	1613	1613	1613	1613	0
67	20250326	175800	28444881	1613	1613	1613	1613	0
68	20250326	175700	28444881	1613	1613	1613	1613	0
69	20250326	175600	28444881	1613	1613	1613	1613	0
70	20250326	175500	28444881	1613	1613	1613	1613	0
71	20250326	175400	28444881	1613	1613	1613	1613	0
72	20250326	175300	28444881	1613	1613	1613	1613	0
73	20250326	175200	28444881	1613	1613	1613	1613	0
74	20250326	175100	28444881	1613	1613	1613	1613	0
75	20250326	175000	28444881	1613	1613	1613	1613	0
76	20250326	174900	28444881	1613	1613	1613	1613	0
77	20250326	174800	28444881	1613	1613	1613	1613	0
78	20250326	174700	28444881	1613	1613	1613	1613	0
79	20250326	174600	28444881	1613	1613	1613	1613	0
80	20250326	174500	28444881	1613	1613	1613	1613	0
81	20250326	174400	28444881	1613	1613	1613	1613	0
82	20250326	174300	28444881	1613	1613	1613	1613	0
83	20250326	174200	28444881	1613	1613	1613	1613	0
84	20250326	174100	28444881	1613	1613	1613	1613	0
85	20250326	174000	28444881	1613	1613	1613	1613	0
86	20250326	173900	28444881	1613	1613	1613	1613	0
87	20250326	173800	28444881	1613	1613	1613	1613	0
88	20250326	173700	28444881	1613	1613	1613	1613	0
89	20250326	173600	28444881	1613	1613	1613	1613	0
90	20250326	173500	28444881	1613	1613	1613	1613	0
91	20250326	173400	28444881	1613	1613	1613	1613	0
92	20250326	173300	28444881	1613	1613	1613	1613	2126
93	20250326	173200	28444881	1613	1613	1613	1613	0
94	20250326	173100	28444881	1613	1613	1613	1613	0
95	20250326	173000	28444881	1613	1613	1613	1613	0
96	20250326	172900	28444881	1613	1613	1613	1613	0
97	20250326	172800	28444881	1613	1613	1613	1613	0
98	20250326	172700	28444881	1613	1613	1613	1613	0
99	20250326	172600	28444881	1613	1613	1613	1613	0
100	20250326	172500	28444881	1613	1613	1613	1613	0
101	20250326	172400	28444881	1613	1613	1613	1613	0
102	20250326	172300	28444881	1613	1613	1613	1613	0
103	20250326	172200	28444881	1613	1613	1613	1613	0
104	20250326	172100	28444881	1613	1613	1613	1613	0
105	20250326	172000	28444881	1613	1613	1613	1613	0
106	20250326	171900	28444881	1613	1613	1613	1613	0
107	20250326	171800	28444881	1613	1613	1613	1613	0
108	20250326	171700	28444881	1613	1613	1613	1613	0
109	20250326	171600	28444881	1613	1613	1613	1613	0
110	20250326	171500	28444881	1613	1613	1613	1613	0
111	20250326	171400	28444881	1613	1613	1613	1613	0
112	20250326	171300	28444881	1613	1613	1613	1613	0
113	20250326	171200	28444881	1613	1613	1613	1613	0
114	20250326	171100	28444881	1613	1613	1613	1613	0
115	20250326	171000	28444881	1613	1613	1613	1613	0
116	20250326	170900	28444881	1613	1613	1613	1613	0
117	20250326	170800	28444881	1613	1613	1613	1613	0
118	20250326	170700	28444881	1613	1613	1613	1613	0
119	20250326	170600	28444881	1613	1613	1613	1613	0
120	20250326	170500	28444881	1613	1613	1613	1613	0
121	20250326	170400	28444881	1613	1613	1613	1613	0
122	20250326	170300	28444881	1613	1613	1613	1613	2126
123	20250326	170200	28444881	1613	1613	1613	1613	0
124	20250326	170100	28444881	1613	1613	1613	1613	0
125	20250326	170000	28444881	1613	1613	1613	1613	0
126	20250326	165900	28444881	1613	1613	1613	1613	0
127	20250326	165800	28444881	1613	1613	1613	1613	0
128	20250326	165700	28444881	1613	1613	1613	1613	0
129	20250326	165600	28444881	1613	1613	1613	1613	0
130	20250326	165500	28444881	1613	1613	1613	1613	0
131	20250326	165400	28444881	1613	1613	1613	1613	0
132	20250326	165300	28444881	1613	1613	1613	1613	0
133	20250326	165200	28444881	1613	1613	1613	1613	0
134	20250326	165100	28444881	1613	1613	1613	1613	0
135	20250326	165000	28444881	1613	1613	1613	1613	0
136	20250326	164900	28444881	1613	1613	1613	1613	0
137	20250326	164800	28444881	1613	1613	1613	1613	0
138	20250326	164700	28444881	1613	1613	1613	1613	0
139	20250326	164600	28444881	1613	1613	1613	1613	0
140	20250326	164500	28444881	1613	1613	1613	1613	0
141	20250326	164400	28444881	1613	1613	1613	1613	0
142	20250326	164300	28444881	1613	1613	1613	1613	0
143	20250326	164200	28444881	1613	1613	1613	1613	0
144	20250326	164100	28444881	1613	1613	1613	1613	0
145	20250326	164000	28444881	1613	1613	1613	1613	0
146	20250326	163900	28444881	1613	1613	1613	1613	0
147	20250326	163800	28444881	1613	1613	1613	1613	0
148	20250326	163700	28444881	1613	1613	1613	1613	0
149	20250326	163600	28444881	1613	1613	1613	1613	0
150	20250326	163500	28444881	1613	1613	1613	1613	0
151	20250326	163400	28444881	1613	1613	1613	1613	0
152	20250326	163300	28444881	1613	1613	1613	1613	2126
153	20250326	163200	28444881	1613	1613	1613	1613	0
154	20250326	163100	28444881	1613	1613	1613	1613	0
155	20250326	163000	28444881	1613	1613	1613	1613	0
156	20250326	162900	28444881	1613	1613	1613	1613	0
157	20250326	162800	28444881	1613	1613	1613	1613	0
158	20250326	162700	28444881	1613	1613	1613	1613	0
159	20250326	162600	28444881	1613	1613	1613	1613	0
160	20250326	162500	28444881	1613	1613	1613	1613	0
161	20250326	162400	28444881	1613	1613	1613	1613	0
162	20250326	162300	28444881	1613	1613	1613	1613	0
163	20250326	162200	28444881	1613	1613	1613	1613	0
164	20250326	162100	28444881	1613	1613	1613	1613	0
165	20250326	162000	28444881	1613	1613	1613	1613	0
166	20250326	161900	28444881	1613	1613	1613	1613	0
167	20250326	161800	28444881	1613	1613	1613	1613	0
168	20250326	161700	28444881	1613	1613	1613	1613	0
169	20250326	161600	28444881	1613	1613	1613	1613	0
170	20250326	161500	28444881	1613	1613	1613	1613	0
171	20250326	161400	28444881	1613	1613	1613	1613	0
172	20250326	161300	28444881	1613	1613	1613	1613	0
173	20250326	161200	28444881	1613	1613	1613	1613	0
174	20250326	161100	28444881	1613	1613	1613	1613	0
175	20250326	161000	28444881	1613	1613	1613	1613	0
176	20250326	160900	28444881	1613	1613	1613	1613	0
177	20250326	160800	28444881	1613	1613	1613	1613	0
178	20250326	160700	28444881	1613	1613	1613	1613	0
179	20250326	160600	28444881	1613	1613	1613	1613	0
180	20250326	160500	28444881	1613	1613	1613	1613	0
181	20250326	160400	28444881	1613	1613	1613	1613	0
182	20250326	160300	28444881	1613	1613	1613	1613	2126
183	20250326	160200	28444881	1613	1613	1613	1613	0
184	20250326	160100	28444881	1613	1613	1613	1613	0
185	20250326	160000	28444881	1613	1613	1613	1613	0
186	20250326	155900	28444881	1613	1613	1613	1613	0
187	20250326	155800	28444881	1613	1613	1613	1613	0
188	20250326	155700	28444881	1613	1613	1613	1613	0
189	20250326	155600	28444881	1613	1613	1613	1613	0
190	20250326	155500	28444881	1613	1613	1613	1613	0
191	20250326	155400	28444881	1613	1613	1613	1613	0
192	20250326	155300	28444881	1613	1613	1613	1613	0
193	20250326	155200	28444881	1613	1613	1613	1613	0
194	20250326	155100	28444881	1613	1613	1613	1613	0
195	20250326	155000	28444881	1613	1613	1613	1613	0
196	20250326	154900	28444881	1613	1613	1613	1613	0
197	20250326	154800	28444881	1613	1613	1613	1613	0
198	20250326	154700	28444881	1613	1613	1613	1613	0
199	20250326	154600	28444881	1613	1613	1613	1613	0
200	20250326	154500	28444881	1613	1613	1613	1613	0
201	20250326	154400	28444881	1613	1613	1613	1613	0
202	20250326	154300	28444881	1613	1613	1613	1613	0
203	20250326	154200	28444881	1613	1613	1613	1613	0
204	20250326	154100	28444881	1613	1613	1613	1613	0
205	20250326	154000	28444881	1613	1613	1613	1613	0
206	20250326	153900	28444881	1613	1613	1613	1613	0
207	20250326	153800	28444881	1613	1613	1613	1613	0
208	20250326	153700	28444881	1613	1613	1613	1613	0
209	20250326	153600	28444881	1613	1613	1613	1613	0
210	20250326	153500	28444881	1613	1613	1613	1613	0
211	20250326	153400	28444881	1613	1613	1613	1613	0
212	20250326	153300	28444881	1613	1613	1613	1613	2126
213	20250326	153200	28444881	1613	1613	1613	1613	0
214	20250326	153100	28444881	1613	1613	1613	1613	0
215	20250326	153000	28444881	1613	1613	1613	1613	2126
216	20250326	152900	25015643	1613	1613	1613	1613	0
217	20250326	152800	25015643	1613	1613	1613	1613	0
218	20250326	152700	25015643	1613	1613	1613	1613	0
219	20250326	152600	25015643	1613	1613	1613	1613	0
220	20250326	152500	25015643	1613	1613	1613	1613	0
221	20250326	152400	25015643	1613	1613	1613	1613	0
222	20250326	152300	25015643	1613	1613	1613	1613	0
223	20250326	152200	25015643	1613	1613	1613	1613	0
224	20250326	152100	25015643	1613	1613	1613	1613	0
225	20250326	152000	25015643	1613	1613	1613	1613	0
226	20250326	151900	25015643	1613	1613	1613	1613	0
227	20250326	151800	25015643	1613	1613	1613	1613	0
228	20250326	151700	25015643	1613	1613	1613	1613	0
229	20250326	151600	25015643	1613	1610	1613	1610	48
230	20250326	151500	24938360	1613	1613	1613	1610	116
231	20250326	151400	24751255	1611	1605	1611	1605	1254
232	20250326	151300	22734836	1605	1605	1605	1605	0
233	20250326	151200	22734836	1605	1604	1605	1604	1495
234	20250326	151100	20336728	1604	1604	1604	1604	203
235	20250326	151000	20011116	1604	1604	1604	1604	0
236	20250326	150900	20011116	1604	1604	1604	1604	0
237	20250326	150800	20011116	1604	1604	1604	1604	0
238	20250326	150700	20011116	1604	1604	1604	1604	12
239	20250326	150600	19991868	1604	1604	1604	1604	0
240	20250326	150500	19991868	1604	1604	1604	1604	0
241	20250326	150400	19991868	1604	1604	1604	1604	0
242	20250326	150300	19991868	1604	1604	1604	1604	0
243	20250326	150200	19991868	1604	1603	1604	1603	122
244	20250326	150100	19796286	1603	1603	1603	1603	200
245	20250326	150000	19475686	1603	1602	1603	1602	321
246	20250326	145900	18961443	1602	1602	1602	1602	200
247	20250326	145800	18641043	1602	1602	1602	1602	0
248	20250326	145700	18641043	1602	1602	1602	1602	0
249	20250326	145600	18641043	1602	1602	1602	1602	0
250	20250326	145500	18641043	1602	1602	1602	1602	0
251	20250326	145400	18641043	1602	1602	1602	1602	10
252	20250326	145300	18625023	1602	1602	1602	1602	0
253	20250326	145200	18625023	1602	1602	1602	1602	0
254	20250326	145100	18625023	1602	1602	1602	1602	1
255	20250326	145000	18623421	1602	1602	1602	1602	0
256	20250326	144900	18623421	1602	1602	1602	1602	0
257	20250326	144800	18623421	1602	1602	1602	1602	0
258	20250326	144700	18623421	1602	1602	1602	1602	0
259	20250326	144600	18623421	1602	1602	1602	1602	0
260	20250326	144500	18623421	1602	1602	1602	1602	0
261	20250326	144400	18623421	1602	1602	1602	1602	0
262	20250326	144300	18623421	1602	1602	1602	1602	0
263	20250326	144200	18623421	1602	1602	1602	1602	5
264	20250326	144100	18615411	1600	1600	1600	1600	0
265	20250326	144000	18615411	1600	1600	1600	1600	0
266	20250326	143900	18615411	1600	1600	1600	1600	0
267	20250326	143800	18615411	1600	1600	1600	1600	0
268	20250326	143700	18615411	1600	1600	1600	1600	30
269	20250326	143600	18567411	1602	1602	1602	1602	0
270	20250326	143500	18567411	1602	1602	1602	1602	0
271	20250326	143400	18567411	1602	1602	1602	1602	0
272	20250326	143300	18567411	1602	1602	1602	1602	0
273	20250326	143200	18567411	1602	1602	1602	1602	0
274	20250326	143100	18567411	1602	1602	1602	1602	0
275	20250326	143000	18567411	1602	1602	1602	1602	31
276	20250326	142900	18517749	1602	1602	1602	1602	0
277	20250326	142800	18517749	1602	1602	1602	1602	0
278	20250326	142700	18517749	1602	1602	1602	1602	10
279	20250326	142600	18501729	1602	1602	1602	1602	0
280	20250326	142500	18501729	1602	1602	1602	1602	0
281	20250326	142400	18501729	1602	1602	1602	1602	0
282	20250326	142300	18501729	1602	1602	1602	1602	0
283	20250326	142200	18501729	1602	1601	1602	1601	63
284	20250326	142100	18400865	1601	1601	1601	1601	5
285	20250326	142000	18392860	1601	1601	1601	1601	28
286	20250326	141900	18348032	1601	1601	1601	1601	0
287	20250326	141800	18348032	1601	1601	1601	1601	0
288	20250326	141700	18348032	1601	1601	1601	1601	0
289	20250326	141600	18348032	1601	1601	1601	1601	0
290	20250326	141500	18348032	1601	1601	1601	1601	0
291	20250326	141400	18348032	1601	1601	1601	1601	10
292	20250326	141300	18332022	1601	1601	1601	1601	0
293	20250326	141200	18332022	1601	1601	1601	1601	0
294	20250326	141100	18332022	1601	1601	1601	1601	0
295	20250326	141000	18332022	1601	1601	1601	1601	0
296	20250326	140900	18332022	1601	1601	1601	1601	50
297	20250326	140800	18251972	1601	1601	1601	1601	0
298	20250326	140700	18251972	1601	1601	1601	1601	0
299	20250326	140600	18251972	1601	1601	1601	1601	81
300	20250326	140500	18122291	1601	1601	1601	1601	36
301	20250326	140400	18064655	1601	1601	1601	1601	0
302	20250326	140300	18064655	1601	1601	1601	1601	139
303	20250326	140200	17842116	1601	1601	1601	1601	0
304	20250326	140100	17842116	1601	1601	1601	1601	0
305	20250326	140000	17842116	1601	1601	1601	1601	0
306	20250326	135900	17842116	1601	1601	1601	1601	0
307	20250326	135800	17842116	1601	1601	1601	1601	0
308	20250326	135700	17842116	1601	1601	1601	1601	10
309	20250326	135600	17826106	1601	1601	1601	1601	0
310	20250326	135500	17826106	1601	1601	1601	1601	11
311	20250326	135400	17808495	1600	1600	1600	1600	0
312	20250326	135300	17808495	1600	1600	1600	1600	3
313	20250326	135200	17803695	1600	1600	1600	1600	0
314	20250326	135100	17803695	1600	1600	1600	1600	0
315	20250326	135000	17803695	1600	1600	1600	1600	0
316	20250326	134900	17803695	1600	1600	1600	1600	0
317	20250326	134800	17803695	1600	1600	1600	1600	0
318	20250326	134700	17803695	1600	1600	1600	1600	0
319	20250326	134600	17803695	1600	1600	1600	1600	0
320	20250326	134500	17803695	1600	1600	1600	1600	0
321	20250326	134400	17803695	1600	1600	1600	1600	0
322	20250326	134300	17803695	1600	1600	1600	1600	21
323	20250326	134200	17770095	1601	1601	1601	1601	0
324	20250326	134100	17770095	1601	1601	1601	1601	100
325	20250326	134000	17609995	1601	1601	1601	1601	0
326	20250326	133900	17609995	1601	1601	1601	1601	0
327	20250326	133800	17609995	1601	1601	1601	1601	0
328	20250326	133700	17609995	1601	1601	1601	1601	0
329	20250326	133600	17609995	1601	1601	1601	1601	10
330	20250326	133500	17593985	1601	1601	1601	1601	0
331	20250326	133400	17593985	1601	1601	1601	1601	0
332	20250326	133300	17593985	1601	1601	1601	1601	0
333	20250326	133200	17593985	1601	1601	1601	1601	0
334	20250326	133100	17593985	1601	1601	1601	1601	0
335	20250326	133000	17593985	1601	1601	1601	1601	0
336	20250326	132900	17593985	1601	1601	1601	1601	0
337	20250326	132800	17593985	1601	1601	1601	1601	0
338	20250326	132700	17593985	1601	1601	1601	1601	0
339	20250326	132600	17593985	1601	1601	1601	1601	0
340	20250326	132500	17593985	1601	1601	1601	1601	0
341	20250326	132400	17593985	1601	1601	1601	1601	0
342	20250326	132300	17593985	1601	1601	1601	1601	0
343	20250326	132200	17593985	1601	1601	1601	1601	10
344	20250326	132100	17577975	1601	1601	1601	1601	0
345	20250326	132000	17577975	1601	1601	1601	1601	0
346	20250326	131900	17577975	1601	1601	1601	1601	0
347	20250326	131800	17577975	1601	1601	1601	1601	0
348	20250326	131700	17577975	1601	1601	1601	1601	0
349	20250326	131600	17577975	1601	1601	1601	1601	0
350	20250326	131500	17577975	1601	1601	1601	1601	0
351	20250326	131400	17577975	1601	1601	1601	1601	0
352	20250326	131300	17577975	1601	1601	1601	1601	0
353	20250326	131200	17577975	1601	1601	1601	1601	20
354	20250326	131100	17545955	1601	1601	1601	1601	0
355	20250326	131000	17545955	1601	1601	1601	1601	7
356	20250326	130900	17534748	1600	1600	1600	1600	0
357	20250326	130800	17534748	1600	1600	1600	1600	0
358	20250326	130700	17534748	1600	1600	1600	1600	0
359	20250326	130600	17534748	1600	1600	1600	1600	0
360	20250326	130500	17534748	1600	1600	1600	1600	0
361	20250326	130400	17534748	1600	1600	1600	1600	0
362	20250326	130300	17534748	1600	1600	1600	1600	0
363	20250326	130200	17534748	1600	1600	1600	1600	0
364	20250326	130100	17534748	1600	1600	1600	1600	0
365	20250326	130000	17534748	1600	1600	1600	1600	0
366	20250326	125900	17534748	1600	1600	1600	1600	0
367	20250326	125800	17534748	1600	1600	1600	1600	0
368	20250326	125700	17534748	1600	1600	1600	1600	0
369	20250326	125600	17534748	1600	1600	1600	1600	0
370	20250326	125500	17534748	1600	1600	1600	1600	0
371	20250326	125400	17534748	1600	1600	1600	1600	0
372	20250326	125300	17534748	1600	1600	1600	1600	0
373	20250326	125200	17534748	1600	1600	1600	1600	0
374	20250326	125100	17534748	1600	1600	1600	1600	0
375	20250326	125000	17534748	1600	1600	1600	1600	0
376	20250326	124900	17534748	1600	1600	1600	1600	0
377	20250326	124800	17534748	1600	1600	1600	1600	0
378	20250326	124700	17534748	1600	1600	1600	1600	0
379	20250326	124600	17534748	1600	1600	1600	1600	36
380	20250326	124500	17477148	1601	1601	1601	1601	41
381	20250326	124400	17411507	1601	1601	1601	1601	0
382	20250326	124300	17411507	1601	1601	1601	1601	0
383	20250326	124200	17411507	1601	1601	1601	1601	1
384	20250326	124100	17409906	1600	1600	1600	1600	0
385	20250326	124000	17409906	1600	1600	1600	1600	0
386	20250326	123900	17409906	1600	1600	1600	1600	150
387	20250326	123800	17169906	1601	1601	1601	1601	188
388	20250326	123700	16868918	1600	1600	1600	1600	0
389	20250326	123600	16868918	1600	1600	1600	1600	156
390	20250326	123500	16619318	1600	1600	1600	1600	0
391	20250326	123400	16619318	1600	1600	1600	1600	0
392	20250326	123300	16619318	1600	1600	1600	1600	2038
393	20250326	123200	13358518	1600	1600	1600	1600	0
394	20250326	123100	13358518	1600	1600	1600	1600	0
395	20250326	123000	13358518	1600	1600	1600	1600	20
396	20250326	122900	13326518	1601	1601	1601	1601	0
397	20250326	122800	13326518	1601	1601	1601	1601	0
398	20250326	122700	13326518	1601	1601	1601	1601	10
399	20250326	122600	13310508	1601	1601	1601	1601	0
400	20250326	122500	13310508	1601	1601	1601	1601	0
401	20250326	122400	13310508	1601	1601	1601	1601	0
402	20250326	122300	13310508	1601	1601	1601	1601	0
403	20250326	122200	13310508	1601	1601	1601	1601	0
404	20250326	122100	13310508	1601	1601	1601	1601	0
405	20250326	122000	13310508	1601	1601	1601	1601	0
406	20250326	121900	13310508	1601	1601	1601	1601	0
407	20250326	121800	13310508	1601	1601	1601	1601	0
408	20250326	121700	13310508	1601	1601	1601	1601	1
409	20250326	121600	13308907	1600	1600	1600	1600	0
410	20250326	121500	13308907	1600	1600	1600	1600	35
411	20250326	121400	13252907	1600	1600	1600	1600	0
412	20250326	121300	13252907	1600	1600	1600	1600	0
413	20250326	121200	13252907	1600	1600	1600	1600	0
414	20250326	121100	13252907	1600	1600	1600	1600	0
415	20250326	121000	13252907	1600	1600	1600	1600	0
416	20250326	120900	13252907	1600	1600	1600	1600	0
417	20250326	120800	13252907	1600	1600	1600	1600	0
418	20250326	120700	13252907	1600	1600	1600	1600	0
419	20250326	120600	13252907	1600	1600	1600	1600	0
420	20250326	120500	13252907	1600	1600	1600	1600	0
421	20250326	120400	13252907	1600	1600	1600	1600	0
422	20250326	120300	13252907	1600	1600	1600	1600	0
423	20250326	120200	13252907	1600	1600	1600	1600	0
424	20250326	120100	13252907	1600	1600	1600	1600	0
425	20250326	120000	13252907	1600	1600	1600	1600	0
426	20250326	115900	13252907	1600	1600	1600	1600	2
427	20250326	115800	13249707	1600	1600	1600	1600	0
428	20250326	115700	13249707	1600	1600	1600	1600	0
429	20250326	115600	13249707	1600	1600	1600	1600	0
430	20250326	115500	13249707	1600	1600	1600	1600	0
431	20250326	115400	13249707	1600	1600	1600	1600	0
432	20250326	115300	13249707	1600	1600	1600	1600	0
433	20250326	115200	13249707	1600	1600	1600	1600	3
434	20250326	115100	13244907	1600	1600	1600	1600	0
435	20250326	115000	13244907	1600	1600	1600	1600	0
436	20250326	114900	13244907	1600	1600	1600	1600	0
437	20250326	114800	13244907	1600	1600	1600	1600	0
438	20250326	114700	13244907	1600	1600	1600	1600	0
439	20250326	114600	13244907	1600	1600	1600	1600	0
440	20250326	114500	13244907	1600	1600	1600	1600	0
441	20250326	114400	13244907	1600	1600	1600	1600	0
442	20250326	114300	13244907	1600	1600	1600	1600	0
443	20250326	114200	13244907	1600	1600	1600	1600	0
444	20250326	114100	13244907	1600	1600	1600	1600	0
445	20250326	114000	13244907	1600	1600	1600	1600	0
446	20250326	113900	13244907	1600	1600	1600	1600	0
447	20250326	113800	13244907	1600	1600	1600	1600	0
448	20250326	113700	13244907	1600	1600	1600	1600	0
449	20250326	113600	13244907	1600	1600	1600	1600	1
450	20250326	113500	13243307	1595	1595	1595	1595	0
451	20250326	113400	13243307	1595	1595	1595	1595	0
452	20250326	113300	13243307	1595	1595	1595	1595	0
453	20250326	113200	13243307	1595	1595	1595	1595	0
454	20250326	113100	13243307	1595	1595	1595	1595	0
455	20250326	113000	13243307	1595	1595	1595	1595	0
456	20250326	112900	13243307	1595	1595	1595	1595	0
457	20250326	112800	13243307	1595	1595	1595	1595	0
458	20250326	112700	13243307	1595	1595	1595	1595	0
459	20250326	112600	13243307	1595	1600	1600	1595	153
460	20250326	112500	12999062	1600	1600	1600	1600	58
461	20250326	112400	12906262	1600	1600	1600	1600	0
462	20250326	112300	12906262	1600	1600	1600	1600	0
463	20250326	112200	12906262	1600	1600	1600	1600	0
464	20250326	112100	12906262	1600	1600	1600	1600	0
465	20250326	112000	12906262	1600	1600	1600	1600	0
466	20250326	111900	12906262	1600	1600	1600	1600	0
467	20250326	111800	12906262	1600	1600	1600	1600	0
468	20250326	111700	12906262	1600	1600	1600	1600	2
469	20250326	111600	12903062	1595	1595	1595	1595	0
470	20250326	111500	12903062	1595	1599	1599	1595	500
471	20250326	111400	12105526	1600	1600	1600	1600	0
472	20250326	111300	12105526	1600	1600	1600	1600	0
473	20250326	111200	12105526	1600	1600	1600	1600	0
474	20250326	111100	12105526	1600	1600	1600	1600	0
475	20250326	111000	12105526	1600	1600	1600	1600	0
476	20250326	110900	12105526	1600	1600	1600	1600	62
477	20250326	110800	12006326	1600	1600	1600	1600	0
478	20250326	110700	12006326	1600	1600	1600	1600	0
479	20250326	110600	12006326	1600	1600	1600	1600	0
480	20250326	110500	12006326	1600	1600	1600	1600	0
481	20250326	110400	12006326	1600	1600	1600	1600	0
482	20250326	110300	12006326	1600	1600	1600	1600	0
483	20250326	110200	12006326	1600	1600	1600	1600	0
484	20250326	110100	12006326	1600	1600	1600	1600	0
485	20250326	110000	12006326	1600	1600	1600	1600	0
486	20250326	105900	12006326	1600	1600	1600	1600	1
487	20250326	105800	12004726	1599	1599	1599	1599	0
488	20250326	105700	12004726	1599	1599	1599	1599	39
489	20250326	105600	11942365	1600	1600	1600	1600	0
490	20250326	105500	11942365	1600	1600	1600	1600	0
491	20250326	105400	11942365	1600	1600	1600	1600	2
492	20250326	105300	11939165	1600	1600	1600	1600	0
493	20250326	105200	11939165	1600	1600	1600	1600	0
494	20250326	105100	11939165	1600	1600	1600	1600	52
495	20250326	105000	11855965	1600	1600	1600	1600	74
496	20250326	104900	11737565	1600	1600	1600	1600	0
497	20250326	104800	11737565	1600	1600	1600	1600	0
498	20250326	104700	11737565	1600	1600	1600	1600	0
499	20250326	104600	11737565	1600	1600	1600	1600	0
500	20250326	104500	11737565	1600	1599	1600	1599	296
501	20250326	104400	11264222	1599	1599	1599	1599	22
502	20250326	104300	11229044	1599	1599	1599	1599	20
503	20250326	104200	11197064	1599	1599	1599	1599	0
504	20250326	104100	11197064	1599	1599	1599	1599	0
505	20250326	104000	11197064	1599	1598	1599	1598	341
506	20250326	103900	10652145	1598	1598	1598	1598	0
507	20250326	103800	10652145	1598	1598	1598	1598	0
508	20250326	103700	10652145	1598	1598	1598	1598	0
509	20250326	103600	10652145	1598	1598	1598	1598	0
510	20250326	103500	10652145	1598	1598	1598	1598	0
511	20250326	103400	10652145	1598	1598	1598	1598	0
512	20250326	103300	10652145	1598	1598	1598	1598	0
513	20250326	103200	10652145	1598	1598	1598	1598	2
514	20250326	103100	10648949	1593	1593	1593	1593	0
515	20250326	103000	10648949	1593	1593	1593	1593	0
516	20250326	102900	10648949	1593	1593	1593	1593	0
517	20250326	102800	10648949	1593	1593	1593	1593	0
518	20250326	102700	10648949	1593	1593	1593	1593	0
519	20250326	102600	10648949	1593	1593	1593	1593	0
520	20250326	102500	10648949	1593	1593	1593	1593	0
521	20250326	102400	10648949	1593	1593	1593	1593	0
522	20250326	102300	10648949	1593	1593	1593	1593	16
523	20250326	102200	10623461	1593	1595	1595	1593	600
524	20250326	102100	9667371	1593	1593	1593	1593	0
525	20250326	102000	9667371	1593	1593	1593	1593	0
526	20250326	101900	9667371	1593	1593	1593	1593	0
527	20250326	101800	9667371	1593	1593	1593	1593	0
528	20250326	101700	9667371	1593	1593	1593	1593	0
529	20250326	101600	9667371	1593	1593	1593	1593	0
530	20250326	101500	9667371	1593	1593	1593	1593	0
531	20250326	101400	9667371	1593	1593	1593	1593	0
532	20250326	101300	9667371	1593	1593	1593	1593	0
533	20250326	101200	9667371	1593	1593	1593	1593	0
534	20250326	101100	9667371	1593	1593	1593	1593	0
535	20250326	101000	9667371	1593	1593	1593	1593	0
536	20250326	100900	9667371	1593	1593	1593	1593	0
537	20250326	100800	9667371	1593	1593	1593	1593	0
538	20250326	100700	9667371	1593	1593	1593	1593	0
539	20250326	100600	9667371	1593	1593	1593	1593	0
540	20250326	100500	9667371	1593	1593	1593	1593	1
541	20250326	100400	9665778	1592	1592	1592	1592	0
542	20250326	100300	9665778	1592	1592	1592	1592	0
543	20250326	100200	9665778	1592	1592	1592	1592	0
544	20250326	100100	9665778	1592	1592	1592	1592	0
545	20250326	100000	9665778	1592	1592	1592	1592	0
546	20250326	095900	9665778	1592	1592	1592	1592	0
547	20250326	095800	9665778	1592	1592	1592	1592	0
548	20250326	095700	9665778	1592	1592	1592	1592	0
549	20250326	095600	9665778	1592	1592	1592	1592	0
550	20250326	095500	9665778	1592	1592	1592	1592	0
551	20250326	095400	9665778	1592	1592	1592	1592	0
552	20250326	095300	9665778	1592	1592	1592	1592	0
553	20250326	095200	9665778	1592	1592	1592	1592	0
554	20250326	095100	9665778	1592	1592	1592	1592	0
555	20250326	095000	9665778	1592	1592	1592	1592	0
556	20250326	094900	9665778	1592	1592	1592	1592	0
557	20250326	094800	9665778	1592	1592	1592	1592	0
558	20250326	094700	9665778	1592	1592	1592	1592	0
559	20250326	094600	9665778	1592	1592	1592	1592	0
560	20250326	094500	9665778	1592	1592	1592	1592	0
561	20250326	094400	9665778	1592	1592	1592	1592	0
562	20250326	094300	9665778	1592	1592	1592	1592	0
563	20250326	094200	9665778	1592	1594	1594	1592	485
564	20250326	094100	8893532	1599	1599	1599	1599	0
565	20250326	094000	8893532	1599	1599	1599	1599	0
566	20250326	093900	8893532	1599	1599	1599	1599	0
567	20250326	093800	8893532	1599	1599	1599	1599	0
568	20250326	093700	8893532	1599	1599	1599	1599	0
569	20250326	093600	8893532	1599	1599	1599	1599	0
570	20250326	093500	8893532	1599	1599	1599	1599	0
571	20250326	093400	8893532	1599	1599	1599	1599	0
572	20250326	093300	8893532	1599	1599	1599	1599	0
573	20250326	093200	8893532	1599	1599	1599	1599	0
574	20250326	093100	8893532	1599	1599	1599	1599	1
575	20250326	093000	8891933	1599	1599	1599	1599	6
576	20250326	092900	8882339	1599	1599	1599	1599	0
577	20250326	092800	8882339	1599	1599	1599	1599	0
578	20250326	092700	8882339	1599	1599	1599	1599	100
579	20250326	092600	8722439	1599	1599	1599	1599	0
580	20250326	092500	8722439	1599	1599	1599	1599	200
581	20250326	092400	8402639	1599	1599	1599	1599	0
582	20250326	092300	8402639	1599	1599	1599	1599	0
583	20250326	092200	8402639	1599	1599	1599	1599	1
584	20250326	092100	8401040	1600	1600	1600	1600	0
585	20250326	092000	8401040	1600	1600	1600	1600	0
586	20250326	091900	8401040	1600	1600	1600	1600	0
587	20250326	091800	8401040	1600	1600	1600	1600	0
588	20250326	091700	8401040	1600	1600	1600	1600	0
589	20250326	091600	8401040	1600	1600	1600	1600	0
590	20250326	091500	8401040	1600	1600	1600	1600	0
591	20250326	091400	8401040	1600	1600	1600	1600	0
592	20250326	091300	8401040	1600	1600	1600	1600	625
593	20250326	091200	7401040	1600	1600	1600	1600	0
594	20250326	091100	7401040	1600	1600	1600	1600	0
595	20250326	091000	7401040	1600	1593	1600	1592	1141
596	20250326	090900	5584228	1592	1592	1592	1592	0
597	20250326	090800	5584228	1592	1594	1594	1592	2810
598	20250326	090700	1110518	1591	1591	1591	1591	0
599	20250326	090600	1110518	1591	1591	1591	1591	0
600	20250326	090500	1110518	1591	1591	1591	1591	0
601	20250326	090400	1110518	1591	1591	1591	1591	0
602	20250326	090300	1110518	1591	1591	1591	1591	0
603	20250326	090200	1110518	1591	1591	1591	1591	0
604	20250326	090100	1110518	1591	1591	1591	1591	0
605	20250326	090000	1110518	1591	1591	1591	1591	698