KissMeData/123570/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	202400	46210405	2410	2410	2410	2410	362
3	20250318	202300	46210405	2410	2410	2410	2410	0
4	20250318	202200	46210405	2410	2410	2410	2410	0
5	20250318	202100	46210405	2410	2410	2410	2410	0
6	20250318	202000	46210405	2410	2410	2410	2410	0
7	20250318	201900	46210405	2410	2410	2410	2410	0
8	20250318	201800	46210405	2410	2410	2410	2410	0
9	20250318	201700	46210405	2410	2410	2410	2410	0
10	20250318	201600	46210405	2410	2410	2410	2410	0
11	20250318	201500	46210405	2410	2410	2410	2410	0
12	20250318	201400	46210405	2410	2410	2410	2410	0
13	20250318	201300	46210405	2410	2410	2410	2410	0
14	20250318	201200	46210405	2410	2410	2410	2410	0
15	20250318	201100	46210405	2410	2410	2410	2410	0
16	20250318	201000	46210405	2410	2410	2410	2410	0
17	20250318	200900	46210405	2410	2410	2410	2410	0
18	20250318	200800	46210405	2410	2410	2410	2410	0
19	20250318	200700	46210405	2410	2410	2410	2410	0
20	20250318	200600	46210405	2410	2410	2410	2410	0
21	20250318	200500	46210405	2410	2410	2410	2410	0
22	20250318	200400	46210405	2410	2410	2410	2410	0
23	20250318	200300	46210405	2410	2410	2410	2410	0
24	20250318	200200	46210405	2410	2410	2410	2410	0
25	20250318	200100	46210405	2410	2410	2410	2410	0
26	20250318	200000	46210405	2410	2410	2410	2410	0
27	20250318	195900	46210405	2410	2410	2410	2410	0
28	20250318	195800	46210405	2410	2410	2410	2410	0
29	20250318	195700	46210405	2410	2410	2410	2410	0
30	20250318	195600	46210405	2410	2410	2410	2410	0
31	20250318	195500	46210405	2410	2410	2410	2410	0
32	20250318	195400	46210405	2410	2410	2410	2410	362
33	20250318	195300	46210405	2410	2410	2410	2410	0
34	20250318	195200	46210405	2410	2410	2410	2410	0
35	20250318	195100	46210405	2410	2410	2410	2410	0
36	20250318	195000	46210405	2410	2410	2410	2410	0
37	20250318	194900	46210405	2410	2410	2410	2410	0
38	20250318	194800	46210405	2410	2410	2410	2410	0
39	20250318	194700	46210405	2410	2410	2410	2410	0
40	20250318	194600	46210405	2410	2410	2410	2410	0
41	20250318	194500	46210405	2410	2410	2410	2410	0
42	20250318	194400	46210405	2410	2410	2410	2410	0
43	20250318	194300	46210405	2410	2410	2410	2410	0
44	20250318	194200	46210405	2410	2410	2410	2410	0
45	20250318	194100	46210405	2410	2410	2410	2410	0
46	20250318	194000	46210405	2410	2410	2410	2410	0
47	20250318	193900	46210405	2410	2410	2410	2410	0
48	20250318	193800	46210405	2410	2410	2410	2410	0
49	20250318	193700	46210405	2410	2410	2410	2410	0
50	20250318	193600	46210405	2410	2410	2410	2410	0
51	20250318	193500	46210405	2410	2410	2410	2410	0
52	20250318	193400	46210405	2410	2410	2410	2410	0
53	20250318	193300	46210405	2410	2410	2410	2410	0
54	20250318	193200	46210405	2410	2410	2410	2410	0
55	20250318	193100	46210405	2410	2410	2410	2410	0
56	20250318	193000	46210405	2410	2410	2410	2410	0
57	20250318	192900	46210405	2410	2410	2410	2410	0
58	20250318	192800	46210405	2410	2410	2410	2410	0
59	20250318	192700	46210405	2410	2410	2410	2410	0
60	20250318	192600	46210405	2410	2410	2410	2410	0
61	20250318	192500	46210405	2410	2410	2410	2410	0
62	20250318	192400	46210405	2410	2410	2410	2410	362
63	20250318	192300	46210405	2410	2410	2410	2410	0
64	20250318	192200	46210405	2410	2410	2410	2410	0
65	20250318	192100	46210405	2410	2410	2410	2410	0
66	20250318	192000	46210405	2410	2410	2410	2410	0
67	20250318	191900	46210405	2410	2410	2410	2410	0
68	20250318	191800	46210405	2410	2410	2410	2410	0
69	20250318	191700	46210405	2410	2410	2410	2410	0
70	20250318	191600	46210405	2410	2410	2410	2410	0
71	20250318	191500	46210405	2410	2410	2410	2410	0
72	20250318	191400	46210405	2410	2410	2410	2410	0
73	20250318	191300	46210405	2410	2410	2410	2410	0
74	20250318	191200	46210405	2410	2410	2410	2410	0
75	20250318	191100	46210405	2410	2410	2410	2410	0
76	20250318	191000	46210405	2410	2410	2410	2410	0
77	20250318	190900	46210405	2410	2410	2410	2410	0
78	20250318	190800	46210405	2410	2410	2410	2410	0
79	20250318	190700	46210405	2410	2410	2410	2410	0
80	20250318	190600	46210405	2410	2410	2410	2410	0
81	20250318	190500	46210405	2410	2410	2410	2410	0
82	20250318	190400	46210405	2410	2410	2410	2410	0
83	20250318	190300	46210405	2410	2410	2410	2410	0
84	20250318	190200	46210405	2410	2410	2410	2410	0
85	20250318	190100	46210405	2410	2410	2410	2410	0
86	20250318	190000	46210405	2410	2410	2410	2410	0
87	20250318	185900	46210405	2410	2410	2410	2410	0
88	20250318	185800	46210405	2410	2410	2410	2410	0
89	20250318	185700	46210405	2410	2410	2410	2410	0
90	20250318	185600	46210405	2410	2410	2410	2410	0
91	20250318	185500	46210405	2410	2410	2410	2410	0
92	20250318	185400	46210405	2410	2410	2410	2410	362
93	20250318	185300	46210405	2410	2410	2410	2410	0
94	20250318	185200	46210405	2410	2410	2410	2410	0
95	20250318	185100	46210405	2410	2410	2410	2410	0
96	20250318	185000	46210405	2410	2410	2410	2410	0
97	20250318	184900	46210405	2410	2410	2410	2410	0
98	20250318	184800	46210405	2410	2410	2410	2410	0
99	20250318	184700	46210405	2410	2410	2410	2410	0
100	20250318	184600	46210405	2410	2410	2410	2410	0
101	20250318	184500	46210405	2410	2410	2410	2410	0
102	20250318	184400	46210405	2410	2410	2410	2410	0
103	20250318	184300	46210405	2410	2410	2410	2410	0
104	20250318	184200	46210405	2410	2410	2410	2410	0
105	20250318	184100	46210405	2410	2410	2410	2410	0
106	20250318	184000	46210405	2410	2410	2410	2410	0
107	20250318	183900	46210405	2410	2410	2410	2410	0
108	20250318	183800	46210405	2410	2410	2410	2410	0
109	20250318	183700	46210405	2410	2410	2410	2410	0
110	20250318	183600	46210405	2410	2410	2410	2410	0
111	20250318	183500	46210405	2410	2410	2410	2410	0
112	20250318	183400	46210405	2410	2410	2410	2410	0
113	20250318	183300	46210405	2410	2410	2410	2410	0
114	20250318	183200	46210405	2410	2410	2410	2410	0
115	20250318	183100	46210405	2410	2410	2410	2410	0
116	20250318	183000	46210405	2410	2410	2410	2410	0
117	20250318	182900	46210405	2410	2410	2410	2410	0
118	20250318	182800	46210405	2410	2410	2410	2410	0
119	20250318	182700	46210405	2410	2410	2410	2410	0
120	20250318	182600	46210405	2410	2410	2410	2410	0
121	20250318	182500	46210405	2410	2410	2410	2410	0
122	20250318	182400	46210405	2410	2410	2410	2410	362
123	20250318	182300	46210405	2410	2410	2410	2410	0
124	20250318	182200	46210405	2410	2410	2410	2410	0
125	20250318	182100	46210405	2410	2410	2410	2410	0
126	20250318	182000	46210405	2410	2410	2410	2410	0
127	20250318	181900	46210405	2410	2410	2410	2410	0
128	20250318	181800	46210405	2410	2410	2410	2410	0
129	20250318	181700	46210405	2410	2410	2410	2410	0
130	20250318	181600	46210405	2410	2410	2410	2410	0
131	20250318	181500	46210405	2410	2410	2410	2410	0
132	20250318	181400	46210405	2410	2410	2410	2410	0
133	20250318	181300	46210405	2410	2410	2410	2410	0
134	20250318	181200	46210405	2410	2410	2410	2410	0
135	20250318	181100	46210405	2410	2410	2410	2410	0
136	20250318	181000	46210405	2410	2410	2410	2410	0
137	20250318	180900	46210405	2410	2410	2410	2410	0
138	20250318	180800	46210405	2410	2410	2410	2410	0
139	20250318	180700	46210405	2410	2410	2410	2410	0
140	20250318	180600	46210405	2410	2410	2410	2410	0
141	20250318	180500	46210405	2410	2410	2410	2410	0
142	20250318	180400	46210405	2410	2410	2410	2410	0
143	20250318	180300	46210405	2410	2410	2410	2410	0
144	20250318	180200	46210405	2410	2410	2410	2410	0
145	20250318	180100	46210405	2410	2410	2410	2410	0
146	20250318	180000	46210405	2410	2410	2410	2410	0
147	20250318	175900	46210405	2410	2410	2410	2410	0
148	20250318	175800	46210405	2410	2410	2410	2410	0
149	20250318	175700	46210405	2410	2410	2410	2410	0
150	20250318	175600	46210405	2410	2410	2410	2410	0
151	20250318	175500	46210405	2410	2410	2410	2410	0
152	20250318	175400	46210405	2410	2410	2410	2410	362
153	20250318	175300	46210405	2410	2410	2410	2410	0
154	20250318	175200	46210405	2410	2410	2410	2410	0
155	20250318	175100	46210405	2410	2410	2410	2410	0
156	20250318	175000	46210405	2410	2410	2410	2410	0
157	20250318	174900	46210405	2410	2410	2410	2410	0
158	20250318	174800	46210405	2410	2410	2410	2410	0
159	20250318	174700	46210405	2410	2410	2410	2410	0
160	20250318	174600	46210405	2410	2410	2410	2410	0
161	20250318	174500	46210405	2410	2410	2410	2410	0
162	20250318	174400	46210405	2410	2410	2410	2410	0
163	20250318	174300	46210405	2410	2410	2410	2410	0
164	20250318	174200	46210405	2410	2410	2410	2410	0
165	20250318	174100	46210405	2410	2410	2410	2410	0
166	20250318	174000	46210405	2410	2410	2410	2410	0
167	20250318	173900	46210405	2410	2410	2410	2410	0
168	20250318	173800	46210405	2410	2410	2410	2410	0
169	20250318	173700	46210405	2410	2410	2410	2410	0
170	20250318	173600	46210405	2410	2410	2410	2410	0
171	20250318	173500	46210405	2410	2410	2410	2410	0
172	20250318	173400	46210405	2410	2410	2410	2410	0
173	20250318	173300	46210405	2410	2410	2410	2410	0
174	20250318	173200	46210405	2410	2410	2410	2410	0
175	20250318	173100	46210405	2410	2410	2410	2410	0
176	20250318	173000	46210405	2410	2410	2410	2410	0
177	20250318	172900	46210405	2410	2410	2410	2410	0
178	20250318	172800	46210405	2410	2410	2410	2410	0
179	20250318	172700	46210405	2410	2410	2410	2410	0
180	20250318	172600	46210405	2410	2410	2410	2410	0
181	20250318	172500	46210405	2410	2410	2410	2410	0
182	20250318	172400	46210405	2410	2410	2410	2410	362
183	20250318	172300	46210405	2410	2410	2410	2410	0
184	20250318	172200	46210405	2410	2410	2410	2410	0
185	20250318	172100	46210405	2410	2410	2410	2410	0
186	20250318	172000	46210405	2410	2410	2410	2410	0
187	20250318	171900	46210405	2410	2410	2410	2410	0
188	20250318	171800	46210405	2410	2410	2410	2410	0
189	20250318	171700	46210405	2410	2410	2410	2410	0
190	20250318	171600	46210405	2410	2410	2410	2410	0
191	20250318	171500	46210405	2410	2410	2410	2410	0
192	20250318	171400	46210405	2410	2410	2410	2410	0
193	20250318	171300	46210405	2410	2410	2410	2410	0
194	20250318	171200	46210405	2410	2410	2410	2410	0
195	20250318	171100	46210405	2410	2410	2410	2410	0
196	20250318	171000	46210405	2410	2410	2410	2410	0
197	20250318	170900	46210405	2410	2410	2410	2410	0
198	20250318	170800	46210405	2410	2410	2410	2410	0
199	20250318	170700	46210405	2410	2410	2410	2410	0
200	20250318	170600	46210405	2410	2410	2410	2410	0
201	20250318	170500	46210405	2410	2410	2410	2410	0
202	20250318	170400	46210405	2410	2410	2410	2410	0
203	20250318	170300	46210405	2410	2410	2410	2410	0
204	20250318	170200	46210405	2410	2410	2410	2410	0
205	20250318	170100	46210405	2410	2410	2410	2410	0
206	20250318	170000	46210405	2410	2410	2410	2410	0
207	20250318	165900	46210405	2410	2410	2410	2410	0
208	20250318	165800	46210405	2410	2410	2410	2410	0
209	20250318	165700	46210405	2410	2410	2410	2410	0
210	20250318	165600	46210405	2410	2410	2410	2410	0
211	20250318	165500	46210405	2410	2410	2410	2410	0
212	20250318	165400	46210405	2410	2410	2410	2410	362
213	20250318	165300	46210405	2410	2410	2410	2410	0
214	20250318	165200	46210405	2410	2410	2410	2410	0
215	20250318	165100	46210405	2410	2410	2410	2410	0
216	20250318	165000	46210405	2410	2410	2410	2410	0
217	20250318	164900	46210405	2410	2410	2410	2410	0
218	20250318	164800	46210405	2410	2410	2410	2410	0
219	20250318	164700	46210405	2410	2410	2410	2410	0
220	20250318	164600	46210405	2410	2410	2410	2410	0
221	20250318	164500	46210405	2410	2410	2410	2410	0
222	20250318	164400	46210405	2410	2410	2410	2410	0
223	20250318	164300	46210405	2410	2410	2410	2410	0
224	20250318	164200	46210405	2410	2410	2410	2410	0
225	20250318	164100	46210405	2410	2410	2410	2410	0
226	20250318	164000	46210405	2410	2410	2410	2410	0
227	20250318	163900	46210405	2410	2410	2410	2410	0
228	20250318	163800	46210405	2410	2410	2410	2410	0
229	20250318	163700	46210405	2410	2410	2410	2410	0
230	20250318	163600	46210405	2410	2410	2410	2410	0
231	20250318	163500	46210405	2410	2410	2410	2410	0
232	20250318	163400	46210405	2410	2410	2410	2410	0
233	20250318	163300	46210405	2410	2410	2410	2410	0
234	20250318	163200	46210405	2410	2410	2410	2410	0
235	20250318	163100	46210405	2410	2410	2410	2410	0
236	20250318	163000	46210405	2410	2410	2410	2410	0
237	20250318	162900	46210405	2410	2410	2410	2410	0
238	20250318	162800	46210405	2410	2410	2410	2410	0
239	20250318	162700	46210405	2410	2410	2410	2410	0
240	20250318	162600	46210405	2410	2410	2410	2410	0
241	20250318	162500	46210405	2410	2410	2410	2410	0
242	20250318	162400	46210405	2410	2410	2410	2410	362
243	20250318	162300	46210405	2410	2410	2410	2410	0
244	20250318	162200	46210405	2410	2410	2410	2410	0
245	20250318	162100	46210405	2410	2410	2410	2410	0
246	20250318	162000	46210405	2410	2410	2410	2410	0
247	20250318	161900	46210405	2410	2410	2410	2410	0
248	20250318	161800	46210405	2410	2410	2410	2410	0
249	20250318	161700	46210405	2410	2410	2410	2410	0
250	20250318	161600	46210405	2410	2410	2410	2410	0
251	20250318	161500	46210405	2410	2410	2410	2410	0
252	20250318	161400	46210405	2410	2410	2410	2410	0
253	20250318	161300	46210405	2410	2410	2410	2410	0
254	20250318	161200	46210405	2410	2410	2410	2410	0
255	20250318	161100	46210405	2410	2410	2410	2410	0
256	20250318	161000	46210405	2410	2410	2410	2410	0
257	20250318	160900	46210405	2410	2410	2410	2410	0
258	20250318	160800	46210405	2410	2410	2410	2410	0
259	20250318	160700	46210405	2410	2410	2410	2410	0
260	20250318	160600	46210405	2410	2410	2410	2410	0
261	20250318	160500	46210405	2410	2410	2410	2410	0
262	20250318	160400	46210405	2410	2410	2410	2410	0
263	20250318	160300	46210405	2410	2410	2410	2410	0
264	20250318	160200	46210405	2410	2410	2410	2410	0
265	20250318	160100	46210405	2410	2410	2410	2410	0
266	20250318	160000	46210405	2410	2410	2410	2410	0
267	20250318	155900	46210405	2410	2410	2410	2410	0
268	20250318	155800	46210405	2410	2410	2410	2410	0
269	20250318	155700	46210405	2410	2410	2410	2410	0
270	20250318	155600	46210405	2410	2410	2410	2410	0
271	20250318	155500	46210405	2410	2410	2410	2410	0
272	20250318	155400	46210405	2410	2410	2410	2410	362
273	20250318	155300	46210405	2410	2410	2410	2410	0
274	20250318	155200	46210405	2410	2410	2410	2410	0
275	20250318	155100	46210405	2410	2410	2410	2410	0
276	20250318	155000	46210405	2410	2410	2410	2410	0
277	20250318	154900	46210405	2410	2410	2410	2410	0
278	20250318	154800	46210405	2410	2410	2410	2410	0
279	20250318	154700	46210405	2410	2410	2410	2410	0
280	20250318	154600	46210405	2410	2410	2410	2410	0
281	20250318	154500	46210405	2410	2410	2410	2410	0
282	20250318	154400	46210405	2410	2410	2410	2410	0
283	20250318	154300	46210405	2410	2410	2410	2410	0
284	20250318	154200	46210405	2410	2410	2410	2410	0
285	20250318	154100	46210405	2410	2410	2410	2410	0
286	20250318	154000	46210405	2410	2410	2410	2410	0
287	20250318	153900	46210405	2410	2410	2410	2410	0
288	20250318	153800	46210405	2410	2410	2410	2410	0
289	20250318	153700	46210405	2410	2410	2410	2410	0
290	20250318	153600	46210405	2410	2410	2410	2410	0
291	20250318	153500	46210405	2410	2410	2410	2410	0
292	20250318	153400	46210405	2410	2410	2410	2410	0
293	20250318	153300	46210405	2410	2410	2410	2410	0
294	20250318	153200	46210405	2410	2410	2410	2410	0
295	20250318	153100	46210405	2410	2410	2410	2410	0
296	20250318	153000	46210405	2410	2410	2410	2410	362
297	20250318	152900	45337985	2415	2415	2415	2415	0
298	20250318	152800	45337985	2415	2415	2415	2415	0
299	20250318	152700	45337985	2415	2415	2415	2415	0
300	20250318	152600	45337985	2415	2415	2415	2415	0
301	20250318	152500	45337985	2415	2415	2415	2415	0
302	20250318	152400	45337985	2415	2415	2415	2415	0
303	20250318	152300	45337985	2415	2415	2415	2415	0
304	20250318	152200	45337985	2415	2415	2415	2415	0
305	20250318	152100	45337985	2415	2415	2415	2415	0
306	20250318	152000	45337985	2415	2415	2415	2415	0
307	20250318	151900	45337985	2415	2410	2420	2405	239
308	20250318	151800	44761815	2410	2405	2410	2400	1015
309	20250318	151700	42323505	2415	2415	2415	2415	0
310	20250318	151600	42323505	2415	2415	2415	2415	0
311	20250318	151500	42323505	2415	2415	2415	2415	0
312	20250318	151400	42323505	2415	2415	2415	2415	0
313	20250318	151300	42323505	2415	2415	2415	2400	2004
314	20250318	151200	37506445	2405	2405	2405	2405	120
315	20250318	151100	37217845	2415	2415	2415	2415	0
316	20250318	151000	37217845	2415	2415	2415	2415	0
317	20250318	150900	37217845	2415	2410	2415	2410	23
318	20250318	150800	37162360	2410	2410	2410	2410	0
319	20250318	150700	37162360	2410	2410	2410	2410	0
320	20250318	150600	37162360	2410	2410	2410	2410	0
321	20250318	150500	37162360	2410	2410	2410	2410	30
322	20250318	150400	37090060	2410	2410	2410	2410	0
323	20250318	150300	37090060	2410	2410	2410	2410	1
324	20250318	150200	37087650	2410	2410	2410	2410	0
325	20250318	150100	37087650	2410	2410	2410	2410	0
326	20250318	150000	37087650	2410	2410	2410	2410	0
327	20250318	145900	37087650	2410	2410	2410	2410	0
328	20250318	145800	37087650	2410	2410	2410	2410	0
329	20250318	145700	37087650	2410	2410	2410	2410	0
330	20250318	145600	37087650	2410	2410	2410	2410	0
331	20250318	145500	37087650	2410	2410	2410	2410	100
332	20250318	145400	36846650	2415	2415	2415	2415	0
333	20250318	145300	36846650	2415	2415	2415	2415	0
334	20250318	145200	36846650	2415	2415	2415	2415	0
335	20250318	145100	36846650	2415	2415	2415	2415	1
336	20250318	145000	36844235	2405	2405	2405	2405	0
337	20250318	144900	36844235	2405	2405	2405	2405	0
338	20250318	144800	36844235	2405	2405	2405	2405	0
339	20250318	144700	36844235	2405	2405	2405	2405	144
340	20250318	144600	36497915	2410	2410	2410	2410	0
341	20250318	144500	36497915	2410	2410	2410	2410	0
342	20250318	144400	36497915	2410	2410	2410	2410	0
343	20250318	144300	36497915	2410	2410	2410	2410	0
344	20250318	144200	36497915	2410	2410	2410	2410	0
345	20250318	144100	36497915	2410	2410	2410	2410	10
346	20250318	144000	36473815	2410	2410	2410	2410	0
347	20250318	143900	36473815	2410	2410	2410	2410	0
348	20250318	143800	36473815	2410	2410	2410	2410	9
349	20250318	143700	36452125	2420	2420	2420	2420	0
350	20250318	143600	36452125	2420	2420	2420	2420	0
351	20250318	143500	36452125	2420	2420	2420	2420	0
352	20250318	143400	36452125	2420	2420	2420	2420	0
353	20250318	143300	36452125	2420	2420	2420	2420	0
354	20250318	143200	36452125	2420	2420	2420	2420	0
355	20250318	143100	36452125	2420	2420	2420	2420	0
356	20250318	143000	36452125	2420	2420	2420	2420	0
357	20250318	142900	36452125	2420	2420	2420	2420	0
358	20250318	142800	36452125	2420	2420	2420	2420	0
359	20250318	142700	36452125	2420	2420	2420	2420	0
360	20250318	142600	36452125	2420	2420	2420	2420	0
361	20250318	142500	36452125	2420	2420	2420	2420	0
362	20250318	142400	36452125	2420	2420	2420	2420	0
363	20250318	142300	36452125	2420	2420	2420	2420	0
364	20250318	142200	36452125	2420	2420	2420	2420	0
365	20250318	142100	36452125	2420	2420	2420	2420	0
366	20250318	142000	36452125	2420	2420	2420	2420	0
367	20250318	141900	36452125	2420	2420	2420	2420	0
368	20250318	141800	36452125	2420	2420	2420	2420	0
369	20250318	141700	36452125	2420	2420	2420	2420	0
370	20250318	141600	36452125	2420	2420	2420	2420	0
371	20250318	141500	36452125	2420	2420	2420	2420	0
372	20250318	141400	36452125	2420	2420	2420	2420	0
373	20250318	141300	36452125	2420	2420	2420	2420	0
374	20250318	141200	36452125	2420	2420	2420	2420	0
375	20250318	141100	36452125	2420	2420	2420	2420	0
376	20250318	141000	36452125	2420	2420	2420	2420	0
377	20250318	140900	36452125	2420	2420	2420	2420	0
378	20250318	140800	36452125	2420	2420	2420	2420	0
379	20250318	140700	36452125	2420	2420	2420	2420	0
380	20250318	140600	36452125	2420	2420	2420	2420	0
381	20250318	140500	36452125	2420	2420	2420	2420	0
382	20250318	140400	36452125	2420	2420	2420	2420	0
383	20250318	140300	36452125	2420	2420	2420	2420	0
384	20250318	140200	36452125	2420	2420	2420	2420	0
385	20250318	140100	36452125	2420	2420	2420	2420	0
386	20250318	140000	36452125	2420	2420	2420	2420	0
387	20250318	135900	36452125	2420	2420	2420	2420	1
388	20250318	135800	36449705	2405	2420	2420	2405	2
389	20250318	135700	36444880	2405	2405	2405	2405	300
390	20250318	135600	35723380	2430	2430	2430	2430	0
391	20250318	135500	35723380	2430	2430	2430	2430	0
392	20250318	135400	35723380	2430	2430	2430	2430	0
393	20250318	135300	35723380	2430	2430	2430	2430	0
394	20250318	135200	35723380	2430	2430	2430	2430	0
395	20250318	135100	35723380	2430	2430	2430	2430	0
396	20250318	135000	35723380	2430	2430	2430	2430	0
397	20250318	134900	35723380	2430	2430	2430	2430	0
398	20250318	134800	35723380	2430	2430	2430	2430	0
399	20250318	134700	35723380	2430	2430	2430	2430	0
400	20250318	134600	35723380	2430	2430	2430	2430	0
401	20250318	134500	35723380	2430	2430	2430	2430	0
402	20250318	134400	35723380	2430	2430	2430	2430	0
403	20250318	134300	35723380	2430	2430	2430	2430	0
404	20250318	134200	35723380	2430	2430	2430	2430	0
405	20250318	134100	35723380	2430	2430	2430	2430	0
406	20250318	134000	35723380	2430	2430	2430	2430	0
407	20250318	133900	35723380	2430	2430	2430	2430	0
408	20250318	133800	35723380	2430	2410	2430	2410	1371
409	20250318	133700	32413105	2410	2410	2410	2410	0
410	20250318	133600	32413105	2410	2410	2410	2410	0
411	20250318	133500	32413105	2410	2410	2410	2410	0
412	20250318	133400	32413105	2410	2410	2410	2410	0
413	20250318	133300	32413105	2410	2410	2410	2410	0
414	20250318	133200	32413105	2410	2410	2410	2410	0
415	20250318	133100	32413105	2410	2410	2410	2410	47
416	20250318	133000	32299835	2410	2410	2410	2410	0
417	20250318	132900	32299835	2410	2410	2410	2410	0
418	20250318	132800	32299835	2410	2410	2410	2410	0
419	20250318	132700	32299835	2410	2410	2410	2410	0
420	20250318	132600	32299835	2410	2410	2410	2410	0
421	20250318	132500	32299835	2410	2410	2410	2410	0
422	20250318	132400	32299835	2410	2410	2410	2410	0
423	20250318	132300	32299835	2410	2410	2410	2410	0
424	20250318	132200	32299835	2410	2410	2410	2410	0
425	20250318	132100	32299835	2410	2410	2410	2410	0
426	20250318	132000	32299835	2410	2410	2410	2410	34
427	20250318	131900	32217895	2410	2410	2410	2410	0
428	20250318	131800	32217895	2410	2410	2410	2410	0
429	20250318	131700	32217895	2410	2410	2410	2410	0
430	20250318	131600	32217895	2410	2410	2410	2410	0
431	20250318	131500	32217895	2410	2410	2410	2410	0
432	20250318	131400	32217895	2410	2410	2410	2410	0
433	20250318	131300	32217895	2410	2410	2410	2410	0
434	20250318	131200	32217895	2410	2410	2410	2410	0
435	20250318	131100	32217895	2410	2410	2410	2410	0
436	20250318	131000	32217895	2410	2410	2410	2410	0
437	20250318	130900	32217895	2410	2410	2410	2410	0
438	20250318	130800	32217895	2410	2410	2410	2410	0
439	20250318	130700	32217895	2410	2410	2410	2410	0
440	20250318	130600	32217895	2410	2410	2410	2410	0
441	20250318	130500	32217895	2410	2410	2410	2410	0
442	20250318	130400	32217895	2410	2410	2410	2410	0
443	20250318	130300	32217895	2410	2410	2410	2410	0
444	20250318	130200	32217895	2410	2410	2410	2410	0
445	20250318	130100	32217895	2410	2410	2410	2410	10
446	20250318	130000	32193795	2400	2400	2400	2400	0
447	20250318	125900	32193795	2400	2400	2400	2400	0
448	20250318	125800	32193795	2400	2400	2400	2400	0
449	20250318	125700	32193795	2400	2400	2400	2400	15
450	20250318	125600	32157795	2400	2400	2400	2400	0
451	20250318	125500	32157795	2400	2400	2400	2400	625
452	20250318	125400	30657795	2410	2410	2410	2410	10
453	20250318	125300	30633695	2410	2410	2410	2410	0
454	20250318	125200	30633695	2410	2410	2410	2410	0
455	20250318	125100	30633695	2410	2410	2410	2410	0
456	20250318	125000	30633695	2410	2410	2410	2410	1
457	20250318	124900	30631285	2410	2410	2410	2410	0
458	20250318	124800	30631285	2410	2410	2410	2410	0
459	20250318	124700	30631285	2410	2410	2410	2410	4
460	20250318	124600	30621645	2400	2400	2400	2400	111
461	20250318	124500	30355245	2400	2400	2400	2400	0
462	20250318	124400	30355245	2400	2400	2400	2400	0
463	20250318	124300	30355245	2400	2400	2400	2400	0
464	20250318	124200	30355245	2400	2400	2400	2400	97
465	20250318	124100	30122445	2400	2400	2400	2400	0
466	20250318	124000	30122445	2400	2400	2400	2400	0
467	20250318	123900	30122445	2400	2400	2400	2400	2
468	20250318	123800	30117645	2400	2400	2400	2400	281
469	20250318	123700	29443245	2405	2405	2405	2405	0
470	20250318	123600	29443245	2405	2405	2405	2405	20
471	20250318	123500	29395145	2415	2415	2415	2415	0
472	20250318	123400	29395145	2415	2415	2415	2415	0
473	20250318	123300	29395145	2415	2415	2415	2415	0
474	20250318	123200	29395145	2415	2415	2415	2415	0
475	20250318	123100	29395145	2415	2415	2415	2415	0
476	20250318	123000	29395145	2415	2415	2415	2415	0
477	20250318	122900	29395145	2415	2415	2415	2415	0
478	20250318	122800	29395145	2415	2415	2415	2415	0
479	20250318	122700	29395145	2415	2410	2415	2410	13
480	20250318	122600	29363810	2410	2410	2410	2410	0
481	20250318	122500	29363810	2410	2410	2410	2410	0
482	20250318	122400	29363810	2410	2410	2410	2410	0
483	20250318	122300	29363810	2410	2410	2410	2410	0
484	20250318	122200	29363810	2410	2410	2410	2410	0
485	20250318	122100	29363810	2410	2410	2410	2410	0
486	20250318	122000	29363810	2410	2410	2410	2410	0
487	20250318	121900	29363810	2410	2410	2410	2410	0
488	20250318	121800	29363810	2410	2410	2410	2410	0
489	20250318	121700	29363810	2410	2410	2410	2410	110
490	20250318	121600	29098710	2400	2400	2400	2400	111
491	20250318	121500	28832310	2415	2415	2415	2415	0
492	20250318	121400	28832310	2415	2415	2415	2415	0
493	20250318	121300	28832310	2415	2415	2415	2415	0
494	20250318	121200	28832310	2415	2415	2415	2415	0
495	20250318	121100	28832310	2415	2415	2415	2415	0
496	20250318	121000	28832310	2415	2415	2415	2415	0
497	20250318	120900	28832310	2415	2415	2415	2415	0
498	20250318	120800	28832310	2415	2415	2415	2415	0
499	20250318	120700	28832310	2415	2415	2415	2415	0
500	20250318	120600	28832310	2415	2415	2415	2415	0
501	20250318	120500	28832310	2415	2415	2415	2415	0
502	20250318	120400	28832310	2415	2415	2415	2415	0
503	20250318	120300	28832310	2415	2415	2415	2415	0
504	20250318	120200	28832310	2415	2415	2415	2415	0
505	20250318	120100	28832310	2415	2415	2415	2415	50
506	20250318	120000	28711560	2420	2420	2420	2420	0
507	20250318	115900	28711560	2420	2420	2420	2420	0
508	20250318	115800	28711560	2420	2420	2420	2420	0
509	20250318	115700	28711560	2420	2420	2420	2420	0
510	20250318	115600	28711560	2420	2420	2420	2420	0
511	20250318	115500	28711560	2420	2420	2420	2420	0
512	20250318	115400	28711560	2420	2420	2420	2420	0
513	20250318	115300	28711560	2420	2420	2420	2420	0
514	20250318	115200	28711560	2420	2420	2420	2420	50
515	20250318	115100	28590560	2420	2420	2420	2420	0
516	20250318	115000	28590560	2420	2420	2420	2420	0
517	20250318	114900	28590560	2420	2420	2420	2420	0
518	20250318	114800	28590560	2420	2420	2420	2420	0
519	20250318	114700	28590560	2420	2420	2420	2420	0
520	20250318	114600	28590560	2420	2420	2420	2420	0
521	20250318	114500	28590560	2420	2420	2420	2420	0
522	20250318	114400	28590560	2420	2420	2420	2420	0
523	20250318	114300	28590560	2420	2420	2420	2420	0
524	20250318	114200	28590560	2420	2420	2420	2420	0
525	20250318	114100	28590560	2420	2420	2420	2420	0
526	20250318	114000	28590560	2420	2420	2420	2420	0
527	20250318	113900	28590560	2420	2420	2420	2420	0
528	20250318	113800	28590560	2420	2420	2420	2420	0
529	20250318	113700	28590560	2420	2420	2420	2420	0
530	20250318	113600	28590560	2420	2420	2420	2420	0
531	20250318	113500	28590560	2420	2420	2420	2420	0
532	20250318	113400	28590560	2420	2420	2420	2420	0
533	20250318	113300	28590560	2420	2420	2420	2420	40
534	20250318	113200	28493760	2420	2420	2420	2420	0
535	20250318	113100	28493760	2420	2420	2420	2420	0
536	20250318	113000	28493760	2420	2420	2420	2420	0
537	20250318	112900	28493760	2420	2420	2420	2420	0
538	20250318	112800	28493760	2420	2420	2420	2420	0
539	20250318	112700	28493760	2420	2420	2420	2420	0
540	20250318	112600	28493760	2420	2420	2420	2420	0
541	20250318	112500	28493760	2420	2420	2420	2420	0
542	20250318	112400	28493760	2420	2420	2420	2420	0
543	20250318	112300	28493760	2420	2420	2420	2420	0
544	20250318	112200	28493760	2420	2420	2420	2420	0
545	20250318	112100	28493760	2420	2420	2420	2420	0
546	20250318	112000	28493760	2420	2420	2420	2420	0
547	20250318	111900	28493760	2420	2420	2420	2420	0
548	20250318	111800	28493760	2420	2420	2420	2420	0
549	20250318	111700	28493760	2420	2420	2420	2420	0
550	20250318	111600	28493760	2420	2420	2420	2420	8
551	20250318	111500	28474400	2420	2410	2420	2410	138
552	20250318	111400	28141270	2410	2410	2410	2410	0
553	20250318	111300	28141270	2410	2410	2410	2410	2
554	20250318	111200	28136450	2410	2410	2410	2410	0
555	20250318	111100	28136450	2410	2410	2410	2410	0
556	20250318	111000	28136450	2410	2410	2410	2410	30
557	20250318	110900	28064150	2410	2410	2410	2410	0
558	20250318	110800	28064150	2410	2410	2410	2410	38
559	20250318	110700	27972570	2400	2400	2400	2400	0
560	20250318	110600	27972570	2400	2400	2400	2400	0
561	20250318	110500	27972570	2400	2400	2400	2400	24
562	20250318	110400	27914970	2400	2400	2400	2400	0
563	20250318	110300	27914970	2400	2400	2400	2400	0
564	20250318	110200	27914970	2400	2400	2400	2400	0
565	20250318	110100	27914970	2400	2400	2400	2400	0
566	20250318	110000	27914970	2400	2400	2400	2400	0
567	20250318	105900	27914970	2400	2400	2400	2400	0
568	20250318	105800	27914970	2400	2400	2400	2400	0
569	20250318	105700	27914970	2400	2400	2400	2400	0
570	20250318	105600	27914970	2400	2400	2400	2400	0
571	20250318	105500	27914970	2400	2405	2405	2400	207
572	20250318	105400	27417670	2410	2410	2410	2410	0
573	20250318	105300	27417670	2410	2410	2410	2410	0
574	20250318	105200	27417670	2410	2410	2410	2410	0
575	20250318	105100	27417670	2410	2410	2410	2410	0
576	20250318	105000	27417670	2410	2410	2410	2410	0
577	20250318	104900	27417670	2410	2410	2410	2410	0
578	20250318	104800	27417670	2410	2410	2410	2410	5
579	20250318	104700	27405620	2400	2400	2400	2400	151
580	20250318	104600	27043220	2410	2410	2410	2410	0
581	20250318	104500	27043220	2410	2410	2410	2410	0
582	20250318	104400	27043220	2410	2410	2410	2410	0
583	20250318	104300	27043220	2410	2410	2410	2410	0
584	20250318	104200	27043220	2410	2410	2410	2410	0
585	20250318	104100	27043220	2410	2410	2410	2410	0
586	20250318	104000	27043220	2410	2410	2410	2410	0
587	20250318	103900	27043220	2410	2410	2410	2410	0
588	20250318	103800	27043220	2410	2410	2410	2410	0
589	20250318	103700	27043220	2410	2410	2410	2410	1
590	20250318	103600	27040810	2400	2400	2400	2400	99
591	20250318	103500	26803210	2400	2395	2400	2395	61
592	20250318	103400	26657110	2395	2395	2395	2395	0
593	20250318	103300	26657110	2395	2395	2395	2395	0
594	20250318	103200	26657110	2395	2395	2395	2395	565
595	20250318	103100	25303935	2395	2400	2400	2395	1559
596	20250318	103000	21568875	2400	2400	2400	2400	0
597	20250318	102900	21568875	2400	2400	2400	2400	0
598	20250318	102800	21568875	2400	2405	2405	2400	400
599	20250318	102700	20608785	2425	2425	2425	2425	0
600	20250318	102600	20608785	2425	2425	2425	2425	0
601	20250318	102500	20608785	2425	2425	2425	2425	0
602	20250318	102400	20608785	2425	2425	2425	2425	0
603	20250318	102300	20608785	2425	2425	2425	2425	0
604	20250318	102200	20608785	2425	2425	2425	2425	0
605	20250318	102100	20608785	2425	2425	2425	2425	0
606	20250318	102000	20608785	2425	2425	2425	2425	0
607	20250318	101900	20608785	2425	2425	2425	2425	0
608	20250318	101800	20608785	2425	2425	2425	2425	0
609	20250318	101700	20608785	2425	2400	2425	2400	130
610	20250318	101600	20296155	2400	2410	2410	2400	400
611	20250318	101500	19335605	2420	2420	2420	2420	8
612	20250318	101400	19316245	2410	2405	2410	2405	215
613	20250318	101300	18798845	2400	2420	2420	2400	4257
614	20250318	101200	8567780	2430	2430	2430	2430	0
615	20250318	101100	8567780	2430	2430	2430	2430	0
616	20250318	101000	8567780	2430	2430	2430	2430	0
617	20250318	100900	8567780	2430	2430	2430	2430	0
618	20250318	100800	8567780	2430	2430	2430	2430	0
619	20250318	100700	8567780	2430	2430	2430	2430	0
620	20250318	100600	8567780	2430	2430	2430	2430	0
621	20250318	100500	8567780	2430	2430	2430	2430	0
622	20250318	100400	8567780	2430	2425	2430	2425	15
623	20250318	100300	8531395	2420	2420	2420	2420	0
624	20250318	100200	8531395	2420	2425	2425	2420	8
625	20250318	100100	8512015	2435	2435	2435	2435	0
626	20250318	100000	8512015	2435	2435	2435	2435	0
627	20250318	095900	8512015	2435	2435	2435	2435	0
628	20250318	095800	8512015	2435	2435	2435	2435	0
629	20250318	095700	8512015	2435	2435	2435	2435	0
630	20250318	095600	8512015	2435	2435	2435	2435	0
631	20250318	095500	8512015	2435	2435	2435	2435	0
632	20250318	095400	8512015	2435	2435	2435	2435	500
633	20250318	095300	7294515	2435	2435	2435	2435	0
634	20250318	095200	7294515	2435	2435	2435	2435	0
635	20250318	095100	7294515	2435	2430	2435	2425	352
636	20250318	095000	6439020	2415	2415	2415	2415	0
637	20250318	094900	6439020	2415	2415	2415	2415	0
638	20250318	094800	6439020	2415	2415	2415	2415	0
639	20250318	094700	6439020	2415	2415	2415	2415	0
640	20250318	094600	6439020	2415	2415	2415	2415	0
641	20250318	094500	6439020	2415	2415	2415	2415	10
642	20250318	094400	6414870	2415	2430	2430	2415	8
643	20250318	094300	6395535	2425	2415	2425	2415	32
644	20250318	094200	6318135	2425	2425	2425	2425	32
645	20250318	094100	6240535	2425	2425	2425	2425	10
646	20250318	094000	6216285	2415	2420	2425	2415	1122
647	20250318	093900	3496555	2420	2420	2420	2420	50
648	20250318	093800	3375555	2420	2420	2420	2420	2
649	20250318	093700	3370715	2425	2425	2425	2425	0
650	20250318	093600	3370715	2425	2425	2425	2425	0
651	20250318	093500	3370715	2425	2425	2425	2425	10
652	20250318	093400	3346465	2415	2415	2415	2415	8
653	20250318	093300	3327145	2415	2415	2415	2415	0
654	20250318	093200	3327145	2415	2415	2415	2415	0
655	20250318	093100	3327145	2415	2415	2415	2415	52
656	20250318	093000	3201565	2415	2415	2415	2415	0
657	20250318	092900	3201565	2415	2415	2415	2415	0
658	20250318	092800	3201565	2415	2415	2415	2415	1
659	20250318	092700	3199150	2415	2415	2415	2415	1
660	20250318	092600	3196735	2415	2415	2415	2415	0
661	20250318	092500	3196735	2415	2415	2415	2415	0
662	20250318	092400	3196735	2415	2420	2420	2415	94
663	20250318	092300	2969365	2420	2420	2420	2420	0
664	20250318	092200	2969365	2420	2420	2420	2420	0
665	20250318	092100	2969365	2420	2420	2420	2420	6
666	20250318	092000	2954845	2420	2420	2420	2420	22
667	20250318	091900	2901605	2425	2420	2425	2420	53
668	20250318	091800	2773095	2430	2410	2430	2410	11
669	20250318	091700	2746430	2410	2415	2415	2410	33
670	20250318	091600	2666860	2410	2410	2410	2410	102
671	20250318	091500	2421040	2425	2415	2425	2415	410
672	20250318	091400	1429990	2415	2415	2415	2415	0
673	20250318	091300	1429990	2415	2415	2415	2415	0
674	20250318	091200	1429990	2415	2415	2415	2410	101
675	20250318	091100	1186315	2415	2415	2415	2415	0
676	20250318	091000	1186315	2415	2415	2415	2415	0
677	20250318	090900	1186315	2415	2415	2415	2415	104
678	20250318	090800	935155	2415	2415	2415	2415	11
679	20250318	090700	908590	2410	2415	2415	2410	20
680	20250318	090600	860330	2415	2415	2415	2415	25
681	20250318	090500	799955	2415	2420	2420	2415	27
682	20250318	090400	734620	2420	2420	2420	2420	9
683	20250318	090300	712840	2420	2420	2420	2420	100
684	20250318	090200	470840	2420	2420	2420	2420	22
685	20250318	090100	417600	2400	2400	2400	2400	0
686	20250318	090000	417600	2400	2400	2400	2400	174