KissMeData/056700/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194100	22672965	1600	1600	1600	1600	1707
3	20250318	194000	22672965	1600	1600	1600	1600	0
4	20250318	193900	22672965	1600	1600	1600	1600	0
5	20250318	193800	22672965	1600	1600	1600	1600	0
6	20250318	193700	22672965	1600	1600	1600	1600	0
7	20250318	193600	22672965	1600	1600	1600	1600	0
8	20250318	193500	22672965	1600	1600	1600	1600	0
9	20250318	193400	22672965	1600	1600	1600	1600	0
10	20250318	193300	22672965	1600	1600	1600	1600	0
11	20250318	193200	22672965	1600	1600	1600	1600	0
12	20250318	193100	22672965	1600	1600	1600	1600	0
13	20250318	193000	22672965	1600	1600	1600	1600	0
14	20250318	192900	22672965	1600	1600	1600	1600	0
15	20250318	192800	22672965	1600	1600	1600	1600	0
16	20250318	192700	22672965	1600	1600	1600	1600	0
17	20250318	192600	22672965	1600	1600	1600	1600	0
18	20250318	192500	22672965	1600	1600	1600	1600	0
19	20250318	192400	22672965	1600	1600	1600	1600	0
20	20250318	192300	22672965	1600	1600	1600	1600	0
21	20250318	192200	22672965	1600	1600	1600	1600	0
22	20250318	192100	22672965	1600	1600	1600	1600	0
23	20250318	192000	22672965	1600	1600	1600	1600	0
24	20250318	191900	22672965	1600	1600	1600	1600	0
25	20250318	191800	22672965	1600	1600	1600	1600	0
26	20250318	191700	22672965	1600	1600	1600	1600	0
27	20250318	191600	22672965	1600	1600	1600	1600	0
28	20250318	191500	22672965	1600	1600	1600	1600	0
29	20250318	191400	22672965	1600	1600	1600	1600	0
30	20250318	191300	22672965	1600	1600	1600	1600	0
31	20250318	191200	22672965	1600	1600	1600	1600	0
32	20250318	191100	22672965	1600	1600	1600	1600	1707
33	20250318	191000	22672965	1600	1600	1600	1600	0
34	20250318	190900	22672965	1600	1600	1600	1600	0
35	20250318	190800	22672965	1600	1600	1600	1600	0
36	20250318	190700	22672965	1600	1600	1600	1600	0
37	20250318	190600	22672965	1600	1600	1600	1600	0
38	20250318	190500	22672965	1600	1600	1600	1600	0
39	20250318	190400	22672965	1600	1600	1600	1600	0
40	20250318	190300	22672965	1600	1600	1600	1600	0
41	20250318	190200	22672965	1600	1600	1600	1600	0
42	20250318	190100	22672965	1600	1600	1600	1600	0
43	20250318	190000	22672965	1600	1600	1600	1600	0
44	20250318	185900	22672965	1600	1600	1600	1600	0
45	20250318	185800	22672965	1600	1600	1600	1600	0
46	20250318	185700	22672965	1600	1600	1600	1600	0
47	20250318	185600	22672965	1600	1600	1600	1600	0
48	20250318	185500	22672965	1600	1600	1600	1600	0
49	20250318	185400	22672965	1600	1600	1600	1600	0
50	20250318	185300	22672965	1600	1600	1600	1600	0
51	20250318	185200	22672965	1600	1600	1600	1600	0
52	20250318	185100	22672965	1600	1600	1600	1600	0
53	20250318	185000	22672965	1600	1600	1600	1600	0
54	20250318	184900	22672965	1600	1600	1600	1600	0
55	20250318	184800	22672965	1600	1600	1600	1600	0
56	20250318	184700	22672965	1600	1600	1600	1600	0
57	20250318	184600	22672965	1600	1600	1600	1600	0
58	20250318	184500	22672965	1600	1600	1600	1600	0
59	20250318	184400	22672965	1600	1600	1600	1600	0
60	20250318	184300	22672965	1600	1600	1600	1600	0
61	20250318	184200	22672965	1600	1600	1600	1600	0
62	20250318	184100	22672965	1600	1600	1600	1600	1707
63	20250318	184000	22672965	1600	1600	1600	1600	0
64	20250318	183900	22672965	1600	1600	1600	1600	0
65	20250318	183800	22672965	1600	1600	1600	1600	0
66	20250318	183700	22672965	1600	1600	1600	1600	0
67	20250318	183600	22672965	1600	1600	1600	1600	0
68	20250318	183500	22672965	1600	1600	1600	1600	0
69	20250318	183400	22672965	1600	1600	1600	1600	0
70	20250318	183300	22672965	1600	1600	1600	1600	0
71	20250318	183200	22672965	1600	1600	1600	1600	0
72	20250318	183100	22672965	1600	1600	1600	1600	0
73	20250318	183000	22672965	1600	1600	1600	1600	0
74	20250318	182900	22672965	1600	1600	1600	1600	0
75	20250318	182800	22672965	1600	1600	1600	1600	0
76	20250318	182700	22672965	1600	1600	1600	1600	0
77	20250318	182600	22672965	1600	1600	1600	1600	0
78	20250318	182500	22672965	1600	1600	1600	1600	0
79	20250318	182400	22672965	1600	1600	1600	1600	0
80	20250318	182300	22672965	1600	1600	1600	1600	0
81	20250318	182200	22672965	1600	1600	1600	1600	0
82	20250318	182100	22672965	1600	1600	1600	1600	0
83	20250318	182000	22672965	1600	1600	1600	1600	0
84	20250318	181900	22672965	1600	1600	1600	1600	0
85	20250318	181800	22672965	1600	1600	1600	1600	0
86	20250318	181700	22672965	1600	1600	1600	1600	0
87	20250318	181600	22672965	1600	1600	1600	1600	0
88	20250318	181500	22672965	1600	1600	1600	1600	0
89	20250318	181400	22672965	1600	1600	1600	1600	0
90	20250318	181300	22672965	1600	1600	1600	1600	0
91	20250318	181200	22672965	1600	1600	1600	1600	0
92	20250318	181100	22672965	1600	1600	1600	1600	1707
93	20250318	181000	22672965	1600	1600	1600	1600	0
94	20250318	180900	22672965	1600	1600	1600	1600	0
95	20250318	180800	22672965	1600	1600	1600	1600	0
96	20250318	180700	22672965	1600	1600	1600	1600	0
97	20250318	180600	22672965	1600	1600	1600	1600	0
98	20250318	180500	22672965	1600	1600	1600	1600	0
99	20250318	180400	22672965	1600	1600	1600	1600	0
100	20250318	180300	22672965	1600	1600	1600	1600	0
101	20250318	180200	22672965	1600	1600	1600	1600	0
102	20250318	180100	22672965	1600	1600	1600	1600	0
103	20250318	180000	22672965	1600	1600	1600	1600	0
104	20250318	175900	22672965	1600	1600	1600	1600	0
105	20250318	175800	22672965	1600	1600	1600	1600	0
106	20250318	175700	22672965	1600	1600	1600	1600	0
107	20250318	175600	22672965	1600	1600	1600	1600	0
108	20250318	175500	22672965	1600	1600	1600	1600	0
109	20250318	175400	22672965	1600	1600	1600	1600	0
110	20250318	175300	22672965	1600	1600	1600	1600	0
111	20250318	175200	22672965	1600	1600	1600	1600	0
112	20250318	175100	22672965	1600	1600	1600	1600	0
113	20250318	175000	22672965	1600	1600	1600	1600	0
114	20250318	174900	22672965	1600	1600	1600	1600	0
115	20250318	174800	22672965	1600	1600	1600	1600	0
116	20250318	174700	22672965	1600	1600	1600	1600	0
117	20250318	174600	22672965	1600	1600	1600	1600	0
118	20250318	174500	22672965	1600	1600	1600	1600	0
119	20250318	174400	22672965	1600	1600	1600	1600	0
120	20250318	174300	22672965	1600	1600	1600	1600	0
121	20250318	174200	22672965	1600	1600	1600	1600	0
122	20250318	174100	22672965	1600	1600	1600	1600	1707
123	20250318	174000	22672965	1600	1600	1600	1600	0
124	20250318	173900	22672965	1600	1600	1600	1600	0
125	20250318	173800	22672965	1600	1600	1600	1600	0
126	20250318	173700	22672965	1600	1600	1600	1600	0
127	20250318	173600	22672965	1600	1600	1600	1600	0
128	20250318	173500	22672965	1600	1600	1600	1600	0
129	20250318	173400	22672965	1600	1600	1600	1600	0
130	20250318	173300	22672965	1600	1600	1600	1600	0
131	20250318	173200	22672965	1600	1600	1600	1600	0
132	20250318	173100	22672965	1600	1600	1600	1600	0
133	20250318	173000	22672965	1600	1600	1600	1600	0
134	20250318	172900	22672965	1600	1600	1600	1600	0
135	20250318	172800	22672965	1600	1600	1600	1600	0
136	20250318	172700	22672965	1600	1600	1600	1600	0
137	20250318	172600	22672965	1600	1600	1600	1600	0
138	20250318	172500	22672965	1600	1600	1600	1600	0
139	20250318	172400	22672965	1600	1600	1600	1600	0
140	20250318	172300	22672965	1600	1600	1600	1600	0
141	20250318	172200	22672965	1600	1600	1600	1600	0
142	20250318	172100	22672965	1600	1600	1600	1600	0
143	20250318	172000	22672965	1600	1600	1600	1600	0
144	20250318	171900	22672965	1600	1600	1600	1600	0
145	20250318	171800	22672965	1600	1600	1600	1600	0
146	20250318	171700	22672965	1600	1600	1600	1600	0
147	20250318	171600	22672965	1600	1600	1600	1600	0
148	20250318	171500	22672965	1600	1600	1600	1600	0
149	20250318	171400	22672965	1600	1600	1600	1600	0
150	20250318	171300	22672965	1600	1600	1600	1600	0
151	20250318	171200	22672965	1600	1600	1600	1600	0
152	20250318	171100	22672965	1600	1600	1600	1600	1707
153	20250318	171000	22672965	1600	1600	1600	1600	0
154	20250318	170900	22672965	1600	1600	1600	1600	0
155	20250318	170800	22672965	1600	1600	1600	1600	0
156	20250318	170700	22672965	1600	1600	1600	1600	0
157	20250318	170600	22672965	1600	1600	1600	1600	0
158	20250318	170500	22672965	1600	1600	1600	1600	0
159	20250318	170400	22672965	1600	1600	1600	1600	0
160	20250318	170300	22672965	1600	1600	1600	1600	0
161	20250318	170200	22672965	1600	1600	1600	1600	0
162	20250318	170100	22672965	1600	1600	1600	1600	0
163	20250318	170000	22672965	1600	1600	1600	1600	0
164	20250318	165900	22672965	1600	1600	1600	1600	0
165	20250318	165800	22672965	1600	1600	1600	1600	0
166	20250318	165700	22672965	1600	1600	1600	1600	0
167	20250318	165600	22672965	1600	1600	1600	1600	0
168	20250318	165500	22672965	1600	1600	1600	1600	0
169	20250318	165400	22672965	1600	1600	1600	1600	0
170	20250318	165300	22672965	1600	1600	1600	1600	0
171	20250318	165200	22672965	1600	1600	1600	1600	0
172	20250318	165100	22672965	1600	1600	1600	1600	0
173	20250318	165000	22672965	1600	1600	1600	1600	0
174	20250318	164900	22672965	1600	1600	1600	1600	0
175	20250318	164800	22672965	1600	1600	1600	1600	0
176	20250318	164700	22672965	1600	1600	1600	1600	0
177	20250318	164600	22672965	1600	1600	1600	1600	0
178	20250318	164500	22672965	1600	1600	1600	1600	0
179	20250318	164400	22672965	1600	1600	1600	1600	0
180	20250318	164300	22672965	1600	1600	1600	1600	0
181	20250318	164200	22672965	1600	1600	1600	1600	0
182	20250318	164100	22672965	1600	1600	1600	1600	1707
183	20250318	164000	22672965	1600	1600	1600	1600	0
184	20250318	163900	22672965	1600	1600	1600	1600	0
185	20250318	163800	22672965	1600	1600	1600	1600	0
186	20250318	163700	22672965	1600	1600	1600	1600	0
187	20250318	163600	22672965	1600	1600	1600	1600	0
188	20250318	163500	22672965	1600	1600	1600	1600	0
189	20250318	163400	22672965	1600	1600	1600	1600	0
190	20250318	163300	22672965	1600	1600	1600	1600	0
191	20250318	163200	22672965	1600	1600	1600	1600	0
192	20250318	163100	22672965	1600	1600	1600	1600	0
193	20250318	163000	22672965	1600	1600	1600	1600	0
194	20250318	162900	22672965	1600	1600	1600	1600	0
195	20250318	162800	22672965	1600	1600	1600	1600	0
196	20250318	162700	22672965	1600	1600	1600	1600	0
197	20250318	162600	22672965	1600	1600	1600	1600	0
198	20250318	162500	22672965	1600	1600	1600	1600	0
199	20250318	162400	22672965	1600	1600	1600	1600	0
200	20250318	162300	22672965	1600	1600	1600	1600	0
201	20250318	162200	22672965	1600	1600	1600	1600	0
202	20250318	162100	22672965	1600	1600	1600	1600	0
203	20250318	162000	22672965	1600	1600	1600	1600	0
204	20250318	161900	22672965	1600	1600	1600	1600	0
205	20250318	161800	22672965	1600	1600	1600	1600	0
206	20250318	161700	22672965	1600	1600	1600	1600	0
207	20250318	161600	22672965	1600	1600	1600	1600	0
208	20250318	161500	22672965	1600	1600	1600	1600	0
209	20250318	161400	22672965	1600	1600	1600	1600	0
210	20250318	161300	22672965	1600	1600	1600	1600	0
211	20250318	161200	22672965	1600	1600	1600	1600	0
212	20250318	161100	22672965	1600	1600	1600	1600	1707
213	20250318	161000	22672965	1600	1600	1600	1600	0
214	20250318	160900	22672965	1600	1600	1600	1600	0
215	20250318	160800	22672965	1600	1600	1600	1600	0
216	20250318	160700	22672965	1600	1600	1600	1600	0
217	20250318	160600	22672965	1600	1600	1600	1600	0
218	20250318	160500	22672965	1600	1600	1600	1600	0
219	20250318	160400	22672965	1600	1600	1600	1600	0
220	20250318	160300	22672965	1600	1600	1600	1600	0
221	20250318	160200	22672965	1600	1600	1600	1600	0
222	20250318	160100	22672965	1600	1600	1600	1600	0
223	20250318	160000	22672965	1600	1600	1600	1600	0
224	20250318	155900	22672965	1600	1600	1600	1600	0
225	20250318	155800	22672965	1600	1600	1600	1600	0
226	20250318	155700	22672965	1600	1600	1600	1600	0
227	20250318	155600	22672965	1600	1600	1600	1600	0
228	20250318	155500	22672965	1600	1600	1600	1600	0
229	20250318	155400	22672965	1600	1600	1600	1600	0
230	20250318	155300	22672965	1600	1600	1600	1600	0
231	20250318	155200	22672965	1600	1600	1600	1600	0
232	20250318	155100	22672965	1600	1600	1600	1600	0
233	20250318	155000	22672965	1600	1600	1600	1600	0
234	20250318	154900	22672965	1600	1600	1600	1600	0
235	20250318	154800	22672965	1600	1600	1600	1600	0
236	20250318	154700	22672965	1600	1600	1600	1600	0
237	20250318	154600	22672965	1600	1600	1600	1600	0
238	20250318	154500	22672965	1600	1600	1600	1600	0
239	20250318	154400	22672965	1600	1600	1600	1600	0
240	20250318	154300	22672965	1600	1600	1600	1600	0
241	20250318	154200	22672965	1600	1600	1600	1600	0
242	20250318	154100	22672965	1600	1600	1600	1600	1707
243	20250318	154000	22672965	1600	1600	1600	1600	0
244	20250318	153900	22672965	1600	1600	1600	1600	0
245	20250318	153800	22672965	1600	1600	1600	1600	0
246	20250318	153700	22672965	1600	1600	1600	1600	0
247	20250318	153600	22672965	1600	1600	1600	1600	0
248	20250318	153500	22672965	1600	1600	1600	1600	0
249	20250318	153400	22672965	1600	1600	1600	1600	0
250	20250318	153300	22672965	1600	1600	1600	1600	0
251	20250318	153200	22672965	1600	1600	1600	1600	0
252	20250318	153100	22672965	1600	1600	1600	1600	0
253	20250318	153000	22672965	1600	1600	1600	1600	1707
254	20250318	152900	19941765	1598	1598	1598	1598	0
255	20250318	152800	19941765	1598	1598	1598	1598	0
256	20250318	152700	19941765	1598	1598	1598	1598	0
257	20250318	152600	19941765	1598	1598	1598	1598	0
258	20250318	152500	19941765	1598	1598	1598	1598	0
259	20250318	152400	19941765	1598	1598	1598	1598	0
260	20250318	152300	19941765	1598	1598	1598	1598	0
261	20250318	152200	19941765	1598	1598	1598	1598	0
262	20250318	152100	19941765	1598	1598	1598	1598	0
263	20250318	152000	19941765	1598	1598	1598	1598	0
264	20250318	151900	19941765	1598	1598	1598	1598	2
265	20250318	151800	19938569	1590	1590	1590	1590	0
266	20250318	151700	19938569	1590	1590	1590	1590	0
267	20250318	151600	19938569	1590	1590	1590	1590	0
268	20250318	151500	19938569	1590	1590	1590	1590	0
269	20250318	151400	19938569	1590	1590	1590	1590	0
270	20250318	151300	19938569	1590	1590	1590	1590	0
271	20250318	151200	19938569	1590	1590	1590	1590	0
272	20250318	151100	19938569	1590	1590	1590	1590	0
273	20250318	151000	19938569	1590	1590	1590	1590	0
274	20250318	150900	19938569	1590	1590	1590	1590	0
275	20250318	150800	19938569	1590	1590	1590	1590	1
276	20250318	150700	19936979	1598	1598	1598	1598	0
277	20250318	150600	19936979	1598	1598	1598	1598	0
278	20250318	150500	19936979	1598	1598	1598	1598	0
279	20250318	150400	19936979	1598	1598	1598	1598	0
280	20250318	150300	19936979	1598	1598	1598	1598	0
281	20250318	150200	19936979	1598	1598	1598	1598	0
282	20250318	150100	19936979	1598	1598	1598	1598	0
283	20250318	150000	19936979	1598	1598	1598	1598	1
284	20250318	145900	19935381	1591	1591	1591	1591	0
285	20250318	145800	19935381	1591	1591	1591	1591	3
286	20250318	145700	19930608	1598	1598	1598	1598	0
287	20250318	145600	19930608	1598	1598	1598	1598	0
288	20250318	145500	19930608	1598	1598	1598	1598	0
289	20250318	145400	19930608	1598	1598	1598	1598	0
290	20250318	145300	19930608	1598	1598	1598	1598	0
291	20250318	145200	19930608	1598	1598	1598	1598	0
292	20250318	145100	19930608	1598	1598	1598	1598	0
293	20250318	145000	19930608	1598	1598	1598	1598	0
294	20250318	144900	19930608	1598	1598	1598	1598	0
295	20250318	144800	19930608	1598	1598	1598	1598	0
296	20250318	144700	19930608	1598	1598	1598	1598	0
297	20250318	144600	19930608	1598	1598	1598	1598	0
298	20250318	144500	19930608	1598	1598	1598	1598	0
299	20250318	144400	19930608	1598	1598	1598	1598	0
300	20250318	144300	19930608	1598	1598	1598	1598	0
301	20250318	144200	19930608	1598	1598	1598	1598	0
302	20250318	144100	19930608	1598	1598	1598	1598	0
303	20250318	144000	19930608	1598	1598	1598	1598	0
304	20250318	143900	19930608	1598	1598	1598	1598	0
305	20250318	143800	19930608	1598	1598	1598	1598	0
306	20250318	143700	19930608	1598	1598	1598	1598	0
307	20250318	143600	19930608	1598	1598	1598	1598	0
308	20250318	143500	19930608	1598	1598	1598	1598	1
309	20250318	143400	19929010	1598	1598	1598	1598	0
310	20250318	143300	19929010	1598	1598	1598	1598	0
311	20250318	143200	19929010	1598	1598	1598	1598	0
312	20250318	143100	19929010	1598	1598	1598	1598	0
313	20250318	143000	19929010	1598	1598	1598	1598	0
314	20250318	142900	19929010	1598	1598	1598	1598	0
315	20250318	142800	19929010	1598	1598	1598	1598	0
316	20250318	142700	19929010	1598	1598	1598	1598	0
317	20250318	142600	19929010	1598	1598	1598	1598	0
318	20250318	142500	19929010	1598	1598	1598	1598	0
319	20250318	142400	19929010	1598	1598	1598	1598	1
320	20250318	142300	19927412	1595	1595	1595	1595	0
321	20250318	142200	19927412	1595	1595	1595	1595	1
322	20250318	142100	19925817	1599	1599	1599	1599	0
323	20250318	142000	19925817	1599	1599	1599	1599	0
324	20250318	141900	19925817	1599	1599	1599	1599	0
325	20250318	141800	19925817	1599	1599	1599	1599	0
326	20250318	141700	19925817	1599	1599	1599	1599	0
327	20250318	141600	19925817	1599	1599	1599	1599	0
328	20250318	141500	19925817	1599	1599	1599	1599	0
329	20250318	141400	19925817	1599	1599	1599	1599	0
330	20250318	141300	19925817	1599	1599	1599	1599	0
331	20250318	141200	19925817	1599	1599	1599	1599	0
332	20250318	141100	19925817	1599	1599	1599	1599	0
333	20250318	141000	19925817	1599	1599	1599	1599	0
334	20250318	140900	19925817	1599	1599	1599	1599	0
335	20250318	140800	19925817	1599	1599	1599	1599	0
336	20250318	140700	19925817	1599	1599	1599	1599	0
337	20250318	140600	19925817	1599	1599	1599	1599	0
338	20250318	140500	19925817	1599	1599	1599	1599	0
339	20250318	140400	19925817	1599	1599	1599	1599	0
340	20250318	140300	19925817	1599	1599	1599	1599	0
341	20250318	140200	19925817	1599	1599	1599	1599	0
342	20250318	140100	19925817	1599	1599	1599	1599	0
343	20250318	140000	19925817	1599	1599	1599	1599	0
344	20250318	135900	19925817	1599	1599	1599	1599	116
345	20250318	135800	19740333	1599	1599	1599	1599	0
346	20250318	135700	19740333	1599	1599	1599	1599	0
347	20250318	135600	19740333	1599	1599	1599	1599	0
348	20250318	135500	19740333	1599	1599	1599	1599	0
349	20250318	135400	19740333	1599	1599	1599	1599	0
350	20250318	135300	19740333	1599	1599	1599	1599	0
351	20250318	135200	19740333	1599	1599	1599	1599	4
352	20250318	135100	19733937	1599	1599	1599	1599	100
353	20250318	135000	19574037	1599	1599	1599	1599	1
354	20250318	134900	19572438	1590	1590	1590	1590	138
355	20250318	134800	19353018	1590	1590	1590	1590	3
356	20250318	134700	19348248	1589	1589	1589	1589	43
357	20250318	134600	19279921	1589	1589	1589	1589	21
358	20250318	134500	19246552	1589	1589	1589	1589	0
359	20250318	134400	19246552	1589	1589	1589	1589	0
360	20250318	134300	19246552	1589	1589	1589	1589	2
361	20250318	134200	19243374	1589	1589	1590	1589	167
362	20250318	134100	18977903	1589	1599	1599	1589	216
363	20250318	134000	18634428	1600	1600	1600	1600	1335
364	20250318	133900	16498428	1601	1601	1601	1601	0
365	20250318	133800	16498428	1601	1601	1601	1601	0
366	20250318	133700	16498428	1601	1601	1601	1601	0
367	20250318	133600	16498428	1601	1601	1601	1601	0
368	20250318	133500	16498428	1601	1601	1601	1601	0
369	20250318	133400	16498428	1601	1601	1601	1601	0
370	20250318	133300	16498428	1601	1601	1601	1601	0
371	20250318	133200	16498428	1601	1601	1601	1601	0
372	20250318	133100	16498428	1601	1601	1601	1601	0
373	20250318	133000	16498428	1601	1601	1601	1601	0
374	20250318	132900	16498428	1601	1601	1601	1601	0
375	20250318	132800	16498428	1601	1601	1601	1601	0
376	20250318	132700	16498428	1601	1601	1601	1601	0
377	20250318	132600	16498428	1601	1601	1601	1601	0
378	20250318	132500	16498428	1601	1601	1601	1601	0
379	20250318	132400	16498428	1601	1601	1601	1601	0
380	20250318	132300	16498428	1601	1601	1601	1601	0
381	20250318	132200	16498428	1601	1601	1601	1601	0
382	20250318	132100	16498428	1601	1601	1601	1601	0
383	20250318	132000	16498428	1601	1601	1601	1601	0
384	20250318	131900	16498428	1601	1601	1601	1601	0
385	20250318	131800	16498428	1601	1601	1601	1601	0
386	20250318	131700	16498428	1601	1601	1601	1601	0
387	20250318	131600	16498428	1601	1601	1601	1601	0
388	20250318	131500	16498428	1601	1601	1601	1601	0
389	20250318	131400	16498428	1601	1601	1601	1601	0
390	20250318	131300	16498428	1601	1601	1601	1601	0
391	20250318	131200	16498428	1601	1601	1601	1601	0
392	20250318	131100	16498428	1601	1601	1601	1601	0
393	20250318	131000	16498428	1601	1601	1601	1601	0
394	20250318	130900	16498428	1601	1601	1601	1601	0
395	20250318	130800	16498428	1601	1601	1601	1601	0
396	20250318	130700	16498428	1601	1601	1601	1601	0
397	20250318	130600	16498428	1601	1601	1601	1601	0
398	20250318	130500	16498428	1601	1601	1601	1601	0
399	20250318	130400	16498428	1601	1601	1601	1601	0
400	20250318	130300	16498428	1601	1601	1601	1601	0
401	20250318	130200	16498428	1601	1601	1601	1601	0
402	20250318	130100	16498428	1601	1601	1601	1601	116
403	20250318	130000	16312712	1601	1601	1601	1601	84
404	20250318	125900	16178228	1601	1601	1601	1601	157
405	20250318	125800	15926871	1601	1601	1601	1601	143
406	20250318	125700	15697928	1601	1601	1601	1601	0
407	20250318	125600	15697928	1601	1601	1601	1601	0
408	20250318	125500	15697928	1601	1601	1601	1601	0
409	20250318	125400	15697928	1601	1601	1601	1601	0
410	20250318	125300	15697928	1601	1601	1601	1601	0
411	20250318	125200	15697928	1601	1601	1601	1601	0
412	20250318	125100	15697928	1601	1601	1601	1601	0
413	20250318	125000	15697928	1601	1601	1601	1601	0
414	20250318	124900	15697928	1601	1601	1601	1601	0
415	20250318	124800	15697928	1601	1601	1601	1601	0
416	20250318	124700	15697928	1601	1601	1601	1601	0
417	20250318	124600	15697928	1601	1601	1601	1601	3
418	20250318	124500	15693125	1580	1580	1580	1580	0
419	20250318	124400	15693125	1580	1580	1580	1580	0
420	20250318	124300	15693125	1580	1580	1580	1580	0
421	20250318	124200	15693125	1580	1580	1580	1580	0
422	20250318	124100	15693125	1580	1588	1588	1580	653
423	20250318	124000	14658493	1588	1588	1588	1588	0
424	20250318	123900	14658493	1588	1591	1591	1588	81
425	20250318	123800	14529688	1591	1591	1591	1591	0
426	20250318	123700	14529688	1591	1591	1591	1591	0
427	20250318	123600	14529688	1591	1591	1591	1591	1
428	20250318	123500	14528097	1602	1602	1602	1602	0
429	20250318	123400	14528097	1602	1602	1602	1602	0
430	20250318	123300	14528097	1602	1602	1602	1602	0
431	20250318	123200	14528097	1602	1602	1602	1602	0
432	20250318	123100	14528097	1602	1602	1602	1602	0
433	20250318	123000	14528097	1602	1602	1602	1602	0
434	20250318	122900	14528097	1602	1602	1602	1602	0
435	20250318	122800	14528097	1602	1602	1602	1602	0
436	20250318	122700	14528097	1602	1601	1602	1601	2
437	20250318	122600	14524894	1591	1591	1591	1591	0
438	20250318	122500	14524894	1591	1591	1591	1591	0
439	20250318	122400	14524894	1591	1591	1591	1591	0
440	20250318	122300	14524894	1591	1591	1591	1591	1
441	20250318	122200	14523303	1602	1602	1602	1602	0
442	20250318	122100	14523303	1602	1601	1602	1601	5
443	20250318	122000	14515294	1591	1591	1591	1591	0
444	20250318	121900	14515294	1591	1591	1591	1591	1
445	20250318	121800	14513703	1603	1591	1603	1590	300
446	20250318	121700	14036443	1603	1602	1603	1602	20
447	20250318	121600	14004395	1591	1591	1591	1591	100
448	20250318	121500	13845295	1604	1604	1604	1604	0
449	20250318	121400	13845295	1604	1604	1604	1604	0
450	20250318	121300	13845295	1604	1604	1604	1604	0
451	20250318	121200	13845295	1604	1604	1604	1604	0
452	20250318	121100	13845295	1604	1604	1604	1604	0
453	20250318	121000	13845295	1604	1604	1604	1604	0
454	20250318	120900	13845295	1604	1604	1604	1604	0
455	20250318	120800	13845295	1604	1604	1604	1604	0
456	20250318	120700	13845295	1604	1604	1604	1604	0
457	20250318	120600	13845295	1604	1604	1604	1604	0
458	20250318	120500	13845295	1604	1604	1604	1604	0
459	20250318	120400	13845295	1604	1604	1604	1604	0
460	20250318	120300	13845295	1604	1604	1604	1604	0
461	20250318	120200	13845295	1604	1604	1604	1604	0
462	20250318	120100	13845295	1604	1604	1604	1604	0
463	20250318	120000	13845295	1604	1604	1604	1604	0
464	20250318	115900	13845295	1604	1604	1604	1604	0
465	20250318	115800	13845295	1604	1604	1604	1604	0
466	20250318	115700	13845295	1604	1604	1604	1604	2
467	20250318	115600	13842087	1605	1605	1605	1605	0
468	20250318	115500	13842087	1605	1605	1605	1605	0
469	20250318	115400	13842087	1605	1605	1605	1605	0
470	20250318	115300	13842087	1605	1605	1605	1605	0
471	20250318	115200	13842087	1605	1605	1605	1605	0
472	20250318	115100	13842087	1605	1605	1605	1605	0
473	20250318	115000	13842087	1605	1605	1605	1605	0
474	20250318	114900	13842087	1605	1605	1605	1605	0
475	20250318	114800	13842087	1605	1605	1605	1605	0
476	20250318	114700	13842087	1605	1605	1605	1605	0
477	20250318	114600	13842087	1605	1605	1605	1605	0
478	20250318	114500	13842087	1605	1605	1605	1605	0
479	20250318	114400	13842087	1605	1605	1605	1605	0
480	20250318	114300	13842087	1605	1605	1605	1605	0
481	20250318	114200	13842087	1605	1605	1605	1605	0
482	20250318	114100	13842087	1605	1605	1605	1605	0
483	20250318	114000	13842087	1605	1605	1605	1605	0
484	20250318	113900	13842087	1605	1605	1605	1605	0
485	20250318	113800	13842087	1605	1605	1605	1605	0
486	20250318	113700	13842087	1605	1605	1605	1605	0
487	20250318	113600	13842087	1605	1602	1605	1602	1700
488	20250318	113500	11117877	1603	1603	1603	1603	0
489	20250318	113400	11117877	1603	1603	1603	1603	0
490	20250318	113300	11117877	1603	1603	1603	1603	0
491	20250318	113200	11117877	1603	1603	1603	1603	0
492	20250318	113100	11117877	1603	1601	1603	1601	300
493	20250318	113000	10637447	1601	1601	1601	1601	0
494	20250318	112900	10637447	1601	1601	1601	1601	0
495	20250318	112800	10637447	1601	1601	1601	1601	0
496	20250318	112700	10637447	1601	1601	1601	1601	0
497	20250318	112600	10637447	1601	1601	1601	1601	129
498	20250318	112500	10430918	1601	1601	1601	1601	0
499	20250318	112400	10430918	1601	1601	1601	1601	0
500	20250318	112300	10430918	1601	1601	1601	1601	0
501	20250318	112200	10430918	1601	1601	1601	1601	0
502	20250318	112100	10430918	1601	1590	1601	1590	171
503	20250318	112000	10158965	1590	1592	1592	1590	794
504	20250318	111900	8896089	1602	1602	1602	1602	0
505	20250318	111800	8896089	1602	1602	1602	1602	0
506	20250318	111700	8896089	1602	1602	1602	1602	0
507	20250318	111600	8896089	1602	1601	1602	1592	297
508	20250318	111500	8423236	1592	1592	1592	1592	1
509	20250318	111400	8421644	1602	1602	1602	1602	0
510	20250318	111300	8421644	1602	1602	1602	1602	0
511	20250318	111200	8421644	1602	1602	1602	1602	0
512	20250318	111100	8421644	1602	1602	1602	1602	0
513	20250318	111000	8421644	1602	1602	1602	1602	0
514	20250318	110900	8421644	1602	1602	1602	1602	2
515	20250318	110800	8418440	1591	1591	1591	1591	0
516	20250318	110700	8418440	1591	1591	1591	1591	0
517	20250318	110600	8418440	1591	1591	1591	1591	0
518	20250318	110500	8418440	1591	1600	1600	1591	810
519	20250318	110400	7124753	1605	1605	1605	1605	0
520	20250318	110300	7124753	1605	1605	1605	1605	0
521	20250318	110200	7124753	1605	1605	1605	1605	0
522	20250318	110100	7124753	1605	1605	1605	1605	0
523	20250318	110000	7124753	1605	1605	1605	1605	0
524	20250318	105900	7124753	1605	1605	1605	1605	0
525	20250318	105800	7124753	1605	1605	1605	1605	0
526	20250318	105700	7124753	1605	1605	1605	1605	0
527	20250318	105600	7124753	1605	1605	1605	1605	0
528	20250318	105500	7124753	1605	1605	1605	1605	0
529	20250318	105400	7124753	1605	1605	1605	1605	0
530	20250318	105300	7124753	1605	1605	1605	1605	0
531	20250318	105200	7124753	1605	1605	1605	1605	0
532	20250318	105100	7124753	1605	1605	1605	1605	0
533	20250318	105000	7124753	1605	1605	1605	1605	0
534	20250318	104900	7124753	1605	1605	1605	1605	0
535	20250318	104800	7124753	1605	1605	1605	1605	0
536	20250318	104700	7124753	1605	1605	1605	1605	0
537	20250318	104600	7124753	1605	1605	1605	1605	0
538	20250318	104500	7124753	1605	1605	1605	1605	0
539	20250318	104400	7124753	1605	1605	1605	1605	0
540	20250318	104300	7124753	1605	1605	1605	1605	0
541	20250318	104200	7124753	1605	1605	1605	1605	0
542	20250318	104100	7124753	1605	1605	1605	1605	0
543	20250318	104000	7124753	1605	1605	1605	1605	0
544	20250318	103900	7124753	1605	1605	1605	1605	0
545	20250318	103800	7124753	1605	1605	1605	1605	0
546	20250318	103700	7124753	1605	1605	1605	1605	0
547	20250318	103600	7124753	1605	1605	1605	1605	0
548	20250318	103500	7124753	1605	1605	1605	1605	0
549	20250318	103400	7124753	1605	1605	1605	1605	0
550	20250318	103300	7124753	1605	1605	1605	1605	0
551	20250318	103200	7124753	1605	1605	1605	1605	0
552	20250318	103100	7124753	1605	1605	1605	1605	0
553	20250318	103000	7124753	1605	1605	1605	1605	0
554	20250318	102900	7124753	1605	1605	1605	1605	0
555	20250318	102800	7124753	1605	1605	1605	1605	0
556	20250318	102700	7124753	1605	1605	1605	1605	0
557	20250318	102600	7124753	1605	1605	1605	1605	0
558	20250318	102500	7124753	1605	1605	1605	1605	0
559	20250318	102400	7124753	1605	1605	1605	1605	0
560	20250318	102300	7124753	1605	1605	1605	1605	0
561	20250318	102200	7124753	1605	1605	1605	1605	0
562	20250318	102100	7124753	1605	1605	1605	1605	0
563	20250318	102000	7124753	1605	1605	1605	1605	0
564	20250318	101900	7124753	1605	1605	1605	1605	0
565	20250318	101800	7124753	1605	1605	1605	1605	0
566	20250318	101700	7124753	1605	1605	1605	1605	0
567	20250318	101600	7124753	1605	1605	1605	1605	0
568	20250318	101500	7124753	1605	1605	1605	1605	0
569	20250318	101400	7124753	1605	1605	1605	1605	0
570	20250318	101300	7124753	1605	1605	1605	1605	0
571	20250318	101200	7124753	1605	1605	1605	1605	0
572	20250318	101100	7124753	1605	1605	1605	1605	0
573	20250318	101000	7124753	1605	1605	1605	1605	0
574	20250318	100900	7124753	1605	1605	1605	1605	50
575	20250318	100800	7044503	1606	1606	1606	1606	0
576	20250318	100700	7044503	1606	1606	1606	1606	2
577	20250318	100600	7041291	1605	1604	1605	1604	500
578	20250318	100500	6238811	1604	1604	1604	1604	0
579	20250318	100400	6238811	1604	1604	1604	1604	0
580	20250318	100300	6238811	1604	1604	1604	1604	0
581	20250318	100200	6238811	1604	1604	1604	1604	0
582	20250318	100100	6238811	1604	1604	1604	1604	0
583	20250318	100000	6238811	1604	1604	1604	1604	0
584	20250318	095900	6238811	1604	1604	1604	1604	0
585	20250318	095800	6238811	1604	1604	1604	1604	0
586	20250318	095700	6238811	1604	1604	1604	1604	0
587	20250318	095600	6238811	1604	1604	1604	1604	0
588	20250318	095500	6238811	1604	1604	1604	1604	0
589	20250318	095400	6238811	1604	1604	1604	1604	0
590	20250318	095300	6238811	1604	1604	1604	1604	0
591	20250318	095200	6238811	1604	1604	1604	1604	0
592	20250318	095100	6238811	1604	1604	1604	1604	0
593	20250318	095000	6238811	1604	1604	1604	1604	0
594	20250318	094900	6238811	1604	1604	1604	1604	0
595	20250318	094800	6238811	1604	1604	1604	1604	0
596	20250318	094700	6238811	1604	1604	1604	1604	0
597	20250318	094600	6238811	1604	1604	1604	1604	0
598	20250318	094500	6238811	1604	1604	1604	1604	2
599	20250318	094400	6235603	1604	1604	1604	1604	5
600	20250318	094300	6227583	1604	1604	1604	1604	1
601	20250318	094200	6225979	1604	1604	1604	1604	0
602	20250318	094100	6225979	1604	1604	1604	1604	0
603	20250318	094000	6225979	1604	1604	1604	1604	0
604	20250318	093900	6225979	1604	1604	1604	1604	10
605	20250318	093800	6209939	1604	1599	1604	1599	187
606	20250318	093700	5910445	1599	1599	1599	1599	1
607	20250318	093600	5908846	1583	1583	1583	1583	0
608	20250318	093500	5908846	1583	1583	1583	1583	0
609	20250318	093400	5908846	1583	1583	1583	1583	0
610	20250318	093300	5908846	1583	1583	1583	1583	100
611	20250318	093200	5750546	1583	1583	1583	1583	0
612	20250318	093100	5750546	1583	1583	1583	1583	0
613	20250318	093000	5750546	1583	1583	1583	1583	23
614	20250318	092900	5714137	1583	1583	1583	1583	0
615	20250318	092800	5714137	1583	1583	1583	1583	222
616	20250318	092700	5362711	1583	1585	1599	1583	268
617	20250318	092600	4937911	1585	1585	1585	1585	333
618	20250318	092500	4410106	1599	1599	1599	1599	2
619	20250318	092400	4406908	1585	1585	1585	1585	0
620	20250318	092300	4406908	1585	1599	1599	1585	52
621	20250318	092200	4324460	1585	1585	1585	1585	109
622	20250318	092100	4151695	1585	1586	1586	1585	111
623	20250318	092000	3975745	1601	1601	1601	1601	0
624	20250318	091900	3975745	1601	1601	1601	1601	0
625	20250318	091800	3975745	1601	1601	1601	1601	2
626	20250318	091700	3972543	1591	1591	1591	1591	130
627	20250318	091600	3765713	1602	1590	1602	1580	200
628	20250318	091500	3447449	1601	1601	1601	1601	92
629	20250318	091400	3300157	1601	1601	1601	1601	1408
630	20250318	091300	1045949	1601	1601	1601	1601	251
631	20250318	091200	644098	1601	1601	1601	1601	0
632	20250318	091100	644098	1601	1601	1601	1601	0
633	20250318	091000	644098	1601	1601	1601	1601	0
634	20250318	090900	644098	1601	1601	1601	1601	10
635	20250318	090800	628088	1582	1582	1582	1582	0
636	20250318	090700	628088	1582	1582	1582	1582	0
637	20250318	090600	628088	1582	1583	1583	1582	149
638	20250318	090500	392360	1604	1590	1604	1580	134
639	20250318	090400	179158	1604	1604	1604	1604	0
640	20250318	090300	179158	1604	1604	1604	1604	1
641	20250318	090200	177554	1590	1590	1590	1590	7
642	20250318	090100	166424	1600	1600	1600	1600	0
643	20250318	090000	166424	1600	1606	1606	1600	104