KissMeData/017180/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190500	90149107	1671	1671	1671	1671	913
3	20250304	190400	90149107	1671	1671	1671	1671	0
4	20250304	190300	90149107	1671	1671	1671	1671	0
5	20250304	190200	90149107	1671	1671	1671	1671	0
6	20250304	190100	90149107	1671	1671	1671	1671	0
7	20250304	190000	90149107	1671	1671	1671	1671	0
8	20250304	185900	90149107	1671	1671	1671	1671	0
9	20250304	185800	90149107	1671	1671	1671	1671	0
10	20250304	185700	90149107	1671	1671	1671	1671	0
11	20250304	185600	90149107	1671	1671	1671	1671	0
12	20250304	185500	90149107	1671	1671	1671	1671	0
13	20250304	185400	90149107	1671	1671	1671	1671	0
14	20250304	185300	90149107	1671	1671	1671	1671	0
15	20250304	185200	90149107	1671	1671	1671	1671	0
16	20250304	185100	90149107	1671	1671	1671	1671	0
17	20250304	185000	90149107	1671	1671	1671	1671	0
18	20250304	184900	90149107	1671	1671	1671	1671	0
19	20250304	184800	90149107	1671	1671	1671	1671	0
20	20250304	184700	90149107	1671	1671	1671	1671	0
21	20250304	184600	90149107	1671	1671	1671	1671	0
22	20250304	184500	90149107	1671	1671	1671	1671	0
23	20250304	184400	90149107	1671	1671	1671	1671	0
24	20250304	184300	90149107	1671	1671	1671	1671	0
25	20250304	184200	90149107	1671	1671	1671	1671	0
26	20250304	184100	90149107	1671	1671	1671	1671	0
27	20250304	184000	90149107	1671	1671	1671	1671	0
28	20250304	183900	90149107	1671	1671	1671	1671	0
29	20250304	183800	90149107	1671	1671	1671	1671	0
30	20250304	183700	90149107	1671	1671	1671	1671	0
31	20250304	183600	90149107	1671	1671	1671	1671	0
32	20250304	183500	90149107	1671	1671	1671	1671	913
33	20250304	183400	90149107	1671	1671	1671	1671	0
34	20250304	183300	90149107	1671	1671	1671	1671	0
35	20250304	183200	90149107	1671	1671	1671	1671	0
36	20250304	183100	90149107	1671	1671	1671	1671	0
37	20250304	183000	90149107	1671	1671	1671	1671	0
38	20250304	182900	90149107	1671	1671	1671	1671	0
39	20250304	182800	90149107	1671	1671	1671	1671	0
40	20250304	182700	90149107	1671	1671	1671	1671	0
41	20250304	182600	90149107	1671	1671	1671	1671	0
42	20250304	182500	90149107	1671	1671	1671	1671	0
43	20250304	182400	90149107	1671	1671	1671	1671	0
44	20250304	182300	90149107	1671	1671	1671	1671	0
45	20250304	182200	90149107	1671	1671	1671	1671	0
46	20250304	182100	90149107	1671	1671	1671	1671	0
47	20250304	182000	90149107	1671	1671	1671	1671	0
48	20250304	181900	90149107	1671	1671	1671	1671	0
49	20250304	181800	90149107	1671	1671	1671	1671	0
50	20250304	181700	90149107	1671	1671	1671	1671	0
51	20250304	181600	90149107	1671	1671	1671	1671	0
52	20250304	181500	90149107	1671	1671	1671	1671	0
53	20250304	181400	90149107	1671	1671	1671	1671	0
54	20250304	181300	90149107	1671	1671	1671	1671	0
55	20250304	181200	90149107	1671	1671	1671	1671	0
56	20250304	181100	90149107	1671	1671	1671	1671	0
57	20250304	181000	90149107	1671	1671	1671	1671	0
58	20250304	180900	90149107	1671	1671	1671	1671	0
59	20250304	180800	90149107	1671	1671	1671	1671	0
60	20250304	180700	90149107	1671	1671	1671	1671	0
61	20250304	180600	90149107	1671	1671	1671	1671	0
62	20250304	180500	90149107	1671	1671	1671	1671	913
63	20250304	180400	90149107	1671	1671	1671	1671	0
64	20250304	180300	90149107	1671	1671	1671	1671	0
65	20250304	180200	90149107	1671	1671	1671	1671	0
66	20250304	180100	90149107	1671	1671	1671	1671	0
67	20250304	180000	90149107	1671	1671	1671	1671	0
68	20250304	175900	90149107	1671	1671	1671	1671	0
69	20250304	175800	90149107	1671	1671	1671	1671	0
70	20250304	175700	90149107	1671	1671	1671	1671	0
71	20250304	175600	90149107	1671	1671	1671	1671	0
72	20250304	175500	90149107	1671	1671	1671	1671	0
73	20250304	175400	90149107	1671	1671	1671	1671	0
74	20250304	175300	90149107	1671	1671	1671	1671	0
75	20250304	175200	90149107	1671	1671	1671	1671	0
76	20250304	175100	90149107	1671	1671	1671	1671	0
77	20250304	175000	90149107	1671	1671	1671	1671	0
78	20250304	174900	90149107	1671	1671	1671	1671	0
79	20250304	174800	90149107	1671	1671	1671	1671	0
80	20250304	174700	90149107	1671	1671	1671	1671	0
81	20250304	174600	90149107	1671	1671	1671	1671	0
82	20250304	174500	90149107	1671	1671	1671	1671	0
83	20250304	174400	90149107	1671	1671	1671	1671	0
84	20250304	174300	90149107	1671	1671	1671	1671	0
85	20250304	174200	90149107	1671	1671	1671	1671	0
86	20250304	174100	90149107	1671	1671	1671	1671	0
87	20250304	174000	90149107	1671	1671	1671	1671	0
88	20250304	173900	90149107	1671	1671	1671	1671	0
89	20250304	173800	90149107	1671	1671	1671	1671	0
90	20250304	173700	90149107	1671	1671	1671	1671	0
91	20250304	173600	90149107	1671	1671	1671	1671	0
92	20250304	173500	90149107	1671	1671	1671	1671	913
93	20250304	173400	90149107	1671	1671	1671	1671	0
94	20250304	173300	90149107	1671	1671	1671	1671	0
95	20250304	173200	90149107	1671	1671	1671	1671	0
96	20250304	173100	90149107	1671	1671	1671	1671	0
97	20250304	173000	90149107	1671	1671	1671	1671	0
98	20250304	172900	90149107	1671	1671	1671	1671	0
99	20250304	172800	90149107	1671	1671	1671	1671	0
100	20250304	172700	90149107	1671	1671	1671	1671	0
101	20250304	172600	90149107	1671	1671	1671	1671	0
102	20250304	172500	90149107	1671	1671	1671	1671	0
103	20250304	172400	90149107	1671	1671	1671	1671	0
104	20250304	172300	90149107	1671	1671	1671	1671	0
105	20250304	172200	90149107	1671	1671	1671	1671	0
106	20250304	172100	90149107	1671	1671	1671	1671	0
107	20250304	172000	90149107	1671	1671	1671	1671	0
108	20250304	171900	90149107	1671	1671	1671	1671	0
109	20250304	171800	90149107	1671	1671	1671	1671	0
110	20250304	171700	90149107	1671	1671	1671	1671	0
111	20250304	171600	90149107	1671	1671	1671	1671	0
112	20250304	171500	90149107	1671	1671	1671	1671	0
113	20250304	171400	90149107	1671	1671	1671	1671	0
114	20250304	171300	90149107	1671	1671	1671	1671	0
115	20250304	171200	90149107	1671	1671	1671	1671	0
116	20250304	171100	90149107	1671	1671	1671	1671	0
117	20250304	171000	90149107	1671	1671	1671	1671	0
118	20250304	170900	90149107	1671	1671	1671	1671	0
119	20250304	170800	90149107	1671	1671	1671	1671	0
120	20250304	170700	90149107	1671	1671	1671	1671	0
121	20250304	170600	90149107	1671	1671	1671	1671	0
122	20250304	170500	90149107	1671	1671	1671	1671	913
123	20250304	170400	90149107	1671	1671	1671	1671	0
124	20250304	170300	90149107	1671	1671	1671	1671	0
125	20250304	170200	90149107	1671	1671	1671	1671	0
126	20250304	170100	90149107	1671	1671	1671	1671	0
127	20250304	170000	90149107	1671	1671	1671	1671	0
128	20250304	165900	90149107	1671	1671	1671	1671	0
129	20250304	165800	90149107	1671	1671	1671	1671	0
130	20250304	165700	90149107	1671	1671	1671	1671	0
131	20250304	165600	90149107	1671	1671	1671	1671	0
132	20250304	165500	90149107	1671	1671	1671	1671	0
133	20250304	165400	90149107	1671	1671	1671	1671	0
134	20250304	165300	90149107	1671	1671	1671	1671	0
135	20250304	165200	90149107	1671	1671	1671	1671	0
136	20250304	165100	90149107	1671	1671	1671	1671	0
137	20250304	165000	90149107	1671	1671	1671	1671	0
138	20250304	164900	90149107	1671	1671	1671	1671	0
139	20250304	164800	90149107	1671	1671	1671	1671	0
140	20250304	164700	90149107	1671	1671	1671	1671	0
141	20250304	164600	90149107	1671	1671	1671	1671	0
142	20250304	164500	90149107	1671	1671	1671	1671	0
143	20250304	164400	90149107	1671	1671	1671	1671	0
144	20250304	164300	90149107	1671	1671	1671	1671	0
145	20250304	164200	90149107	1671	1671	1671	1671	0
146	20250304	164100	90149107	1671	1671	1671	1671	0
147	20250304	164000	90149107	1671	1671	1671	1671	0
148	20250304	163900	90149107	1671	1671	1671	1671	0
149	20250304	163800	90149107	1671	1671	1671	1671	0
150	20250304	163700	90149107	1671	1671	1671	1671	0
151	20250304	163600	90149107	1671	1671	1671	1671	0
152	20250304	163500	90149107	1671	1671	1671	1671	913
153	20250304	163400	90149107	1671	1671	1671	1671	0
154	20250304	163300	90149107	1671	1671	1671	1671	0
155	20250304	163200	90149107	1671	1671	1671	1671	0
156	20250304	163100	90149107	1671	1671	1671	1671	0
157	20250304	163000	90149107	1671	1671	1671	1671	0
158	20250304	162900	90149107	1671	1671	1671	1671	0
159	20250304	162800	90149107	1671	1671	1671	1671	0
160	20250304	162700	90149107	1671	1671	1671	1671	0
161	20250304	162600	90149107	1671	1671	1671	1671	0
162	20250304	162500	90149107	1671	1671	1671	1671	0
163	20250304	162400	90149107	1671	1671	1671	1671	0
164	20250304	162300	90149107	1671	1671	1671	1671	0
165	20250304	162200	90149107	1671	1671	1671	1671	0
166	20250304	162100	90149107	1671	1671	1671	1671	0
167	20250304	162000	90149107	1671	1671	1671	1671	0
168	20250304	161900	90149107	1671	1671	1671	1671	0
169	20250304	161800	90149107	1671	1671	1671	1671	0
170	20250304	161700	90149107	1671	1671	1671	1671	0
171	20250304	161600	90149107	1671	1671	1671	1671	0
172	20250304	161500	90149107	1671	1671	1671	1671	0
173	20250304	161400	90149107	1671	1671	1671	1671	0
174	20250304	161300	90149107	1671	1671	1671	1671	0
175	20250304	161200	90149107	1671	1671	1671	1671	0
176	20250304	161100	90149107	1671	1671	1671	1671	0
177	20250304	161000	90149107	1671	1671	1671	1671	0
178	20250304	160900	90149107	1671	1671	1671	1671	0
179	20250304	160800	90149107	1671	1671	1671	1671	0
180	20250304	160700	90149107	1671	1671	1671	1671	0
181	20250304	160600	90149107	1671	1671	1671	1671	0
182	20250304	160500	90149107	1671	1671	1671	1671	913
183	20250304	160400	90149107	1671	1671	1671	1671	0
184	20250304	160300	90149107	1671	1671	1671	1671	0
185	20250304	160200	90149107	1671	1671	1671	1671	0
186	20250304	160100	90149107	1671	1671	1671	1671	0
187	20250304	160000	90149107	1671	1671	1671	1671	0
188	20250304	155900	90149107	1671	1671	1671	1671	0
189	20250304	155800	90149107	1671	1671	1671	1671	0
190	20250304	155700	90149107	1671	1671	1671	1671	0
191	20250304	155600	90149107	1671	1671	1671	1671	0
192	20250304	155500	90149107	1671	1671	1671	1671	0
193	20250304	155400	90149107	1671	1671	1671	1671	0
194	20250304	155300	90149107	1671	1671	1671	1671	0
195	20250304	155200	90149107	1671	1671	1671	1671	0
196	20250304	155100	90149107	1671	1671	1671	1671	0
197	20250304	155000	90149107	1671	1671	1671	1671	0
198	20250304	154900	90149107	1671	1671	1671	1671	0
199	20250304	154800	90149107	1671	1671	1671	1671	0
200	20250304	154700	90149107	1671	1671	1671	1671	0
201	20250304	154600	90149107	1671	1671	1671	1671	0
202	20250304	154500	90149107	1671	1671	1671	1671	0
203	20250304	154400	90149107	1671	1671	1671	1671	0
204	20250304	154300	90149107	1671	1671	1671	1671	0
205	20250304	154200	90149107	1671	1671	1671	1671	0
206	20250304	154100	90149107	1671	1671	1671	1671	0
207	20250304	154000	90149107	1671	1671	1671	1671	0
208	20250304	153900	90149107	1671	1671	1671	1671	0
209	20250304	153800	90149107	1671	1671	1671	1671	0
210	20250304	153700	90149107	1671	1671	1671	1671	0
211	20250304	153600	90149107	1671	1671	1671	1671	0
212	20250304	153500	90149107	1671	1671	1671	1671	913
213	20250304	153400	90149107	1671	1671	1671	1671	0
214	20250304	153300	90149107	1671	1671	1671	1671	0
215	20250304	153200	90149107	1671	1671	1671	1671	0
216	20250304	153100	90149107	1671	1671	1671	1671	0
217	20250304	153000	90149107	1671	1671	1671	1671	913
218	20250304	152900	88623484	1672	1672	1672	1672	0
219	20250304	152800	88623484	1672	1672	1672	1672	0
220	20250304	152700	88623484	1672	1672	1672	1672	0
221	20250304	152600	88623484	1672	1672	1672	1672	0
222	20250304	152500	88623484	1672	1672	1672	1672	0
223	20250304	152400	88623484	1672	1672	1672	1672	0
224	20250304	152300	88623484	1672	1672	1672	1672	0
225	20250304	152200	88623484	1672	1672	1672	1672	0
226	20250304	152100	88623484	1672	1672	1672	1672	0
227	20250304	152000	88623484	1672	1672	1672	1672	0
228	20250304	151900	88623484	1672	1676	1676	1672	500
229	20250304	151800	87786955	1684	1684	1684	1684	118
230	20250304	151700	87588243	1686	1686	1686	1686	0
231	20250304	151600	87588243	1686	1686	1686	1686	0
232	20250304	151500	87588243	1686	1686	1686	1686	0
233	20250304	151400	87588243	1686	1686	1686	1686	0
234	20250304	151300	87588243	1686	1686	1686	1686	9
235	20250304	151200	87573069	1686	1686	1686	1686	0
236	20250304	151100	87573069	1686	1686	1686	1686	0
237	20250304	151000	87573069	1686	1686	1686	1686	0
238	20250304	150900	87573069	1686	1686	1686	1686	1
239	20250304	150800	87571383	1677	1677	1677	1677	0
240	20250304	150700	87571383	1677	1677	1677	1677	0
241	20250304	150600	87571383	1677	1677	1677	1677	0
242	20250304	150500	87571383	1677	1677	1677	1677	0
243	20250304	150400	87571383	1677	1677	1677	1677	0
244	20250304	150300	87571383	1677	1677	1677	1677	0
245	20250304	150200	87571383	1677	1677	1677	1677	0
246	20250304	150100	87571383	1677	1678	1678	1677	5000
247	20250304	150000	79185351	1678	1678	1678	1678	0
248	20250304	145900	79185351	1678	1678	1678	1678	0
249	20250304	145800	79185351	1678	1678	1678	1678	0
250	20250304	145700	79185351	1678	1678	1678	1678	0
251	20250304	145600	79185351	1678	1687	1687	1678	101
252	20250304	145500	79014973	1687	1686	1687	1686	100
253	20250304	145400	78846296	1686	1686	1686	1686	0
254	20250304	145300	78846296	1686	1686	1686	1686	0
255	20250304	145200	78846296	1686	1686	1686	1686	0
256	20250304	145100	78846296	1686	1686	1686	1686	0
257	20250304	145000	78846296	1686	1686	1686	1686	0
258	20250304	144900	78846296	1686	1686	1686	1686	0
259	20250304	144800	78846296	1686	1686	1686	1686	0
260	20250304	144700	78846296	1686	1686	1686	1686	0
261	20250304	144600	78846296	1686	1686	1686	1686	0
262	20250304	144500	78846296	1686	1686	1686	1686	0
263	20250304	144400	78846296	1686	1686	1686	1686	0
264	20250304	144300	78846296	1686	1686	1686	1686	0
265	20250304	144200	78846296	1686	1686	1686	1686	2
266	20250304	144100	78842924	1686	1686	1686	1686	0
267	20250304	144000	78842924	1686	1686	1686	1686	0
268	20250304	143900	78842924	1686	1686	1686	1686	0
269	20250304	143800	78842924	1686	1686	1686	1686	0
270	20250304	143700	78842924	1686	1686	1686	1686	0
271	20250304	143600	78842924	1686	1686	1686	1686	0
272	20250304	143500	78842924	1686	1686	1686	1686	0
273	20250304	143400	78842924	1686	1686	1686	1686	0
274	20250304	143300	78842924	1686	1685	1687	1685	5982
275	20250304	143200	68757550	1678	1678	1678	1678	0
276	20250304	143100	68757550	1678	1678	1678	1678	0
277	20250304	143000	68757550	1678	1678	1678	1678	571
278	20250304	142900	67799412	1687	1687	1687	1687	0
279	20250304	142800	67799412	1687	1687	1687	1687	0
280	20250304	142700	67799412	1687	1687	1687	1687	10
281	20250304	142600	67782542	1678	1678	1678	1678	0
282	20250304	142500	67782542	1678	1678	1678	1678	0
283	20250304	142400	67782542	1678	1678	1678	1678	0
284	20250304	142300	67782542	1678	1678	1678	1678	0
285	20250304	142200	67782542	1678	1678	1678	1678	0
286	20250304	142100	67782542	1678	1678	1678	1678	0
287	20250304	142000	67782542	1678	1678	1678	1678	0
288	20250304	141900	67782542	1678	1678	1678	1678	0
289	20250304	141800	67782542	1678	1678	1678	1678	0
290	20250304	141700	67782542	1678	1678	1678	1678	0
291	20250304	141600	67782542	1678	1686	1686	1678	2615
292	20250304	141500	63384518	1686	1686	1686	1686	1855
293	20250304	141400	60256988	1684	1684	1684	1684	0
294	20250304	141300	60256988	1684	1684	1684	1684	5
295	20250304	141200	60248568	1686	1686	1686	1686	0
296	20250304	141100	60248568	1686	1686	1686	1686	0
297	20250304	141000	60248568	1686	1686	1686	1686	0
298	20250304	140900	60248568	1686	1686	1686	1686	0
299	20250304	140800	60248568	1686	1686	1686	1686	25
300	20250304	140700	60206418	1685	1685	1685	1685	0
301	20250304	140600	60206418	1685	1685	1685	1685	7
302	20250304	140500	60194623	1685	1684	1685	1684	314
303	20250304	140400	59665833	1685	1685	1685	1685	0
304	20250304	140300	59665833	1685	1685	1685	1685	40
305	20250304	140200	59598433	1684	1684	1684	1684	0
306	20250304	140100	59598433	1684	1684	1684	1684	0
307	20250304	140000	59598433	1684	1684	1684	1684	1
308	20250304	135900	59596749	1685	1685	1685	1685	54
309	20250304	135800	59505759	1686	1686	1686	1686	0
310	20250304	135700	59505759	1686	1687	1687	1686	10
311	20250304	135600	59488894	1685	1685	1685	1685	0
312	20250304	135500	59488894	1685	1685	1685	1685	0
313	20250304	135400	59488894	1685	1685	1685	1685	0
314	20250304	135300	59488894	1685	1685	1685	1685	0
315	20250304	135200	59488894	1685	1685	1685	1685	0
316	20250304	135100	59488894	1685	1685	1685	1685	50
317	20250304	135000	59404644	1690	1690	1690	1690	0
318	20250304	134900	59404644	1690	1690	1690	1690	0
319	20250304	134800	59404644	1690	1690	1690	1690	0
320	20250304	134700	59404644	1690	1688	1690	1688	971
321	20250304	134600	57764791	1688	1688	1688	1688	277
322	20250304	134500	57297215	1688	1687	1688	1687	5050
323	20250304	134400	48777345	1686	1686	1686	1686	0
324	20250304	134300	48777345	1686	1686	1686	1686	0
325	20250304	134200	48777345	1686	1686	1686	1686	0
326	20250304	134100	48777345	1686	1686	1686	1686	23
327	20250304	134000	48738567	1686	1686	1686	1686	20
328	20250304	133900	48704847	1686	1686	1686	1686	100
329	20250304	133800	48536247	1686	1686	1686	1686	0
330	20250304	133700	48536247	1686	1686	1686	1686	12
331	20250304	133600	48516015	1687	1687	1687	1687	0
332	20250304	133500	48516015	1687	1687	1687	1687	2
333	20250304	133400	48512641	1687	1687	1687	1687	298
334	20250304	133300	48009915	1687	1687	1687	1687	0
335	20250304	133200	48009915	1687	1687	1687	1687	0
336	20250304	133100	48009915	1687	1687	1687	1687	0
337	20250304	133000	48009915	1687	1687	1687	1687	0
338	20250304	132900	48009915	1687	1687	1687	1687	30
339	20250304	132800	47959305	1687	1687	1687	1687	0
340	20250304	132700	47959305	1687	1687	1687	1687	0
341	20250304	132600	47959305	1687	1687	1687	1687	0
342	20250304	132500	47959305	1687	1687	1687	1687	0
343	20250304	132400	47959305	1687	1687	1687	1687	0
344	20250304	132300	47959305	1687	1687	1687	1687	0
345	20250304	132200	47959305	1687	1687	1687	1687	60
346	20250304	132100	47858085	1687	1686	1687	1686	5000
347	20250304	132000	39423989	1685	1685	1685	1685	0
348	20250304	131900	39423989	1685	1685	1685	1685	0
349	20250304	131800	39423989	1685	1685	1685	1685	0
350	20250304	131700	39423989	1685	1685	1685	1685	0
351	20250304	131600	39423989	1685	1685	1685	1685	2
352	20250304	131500	39420619	1686	1686	1686	1686	0
353	20250304	131400	39420619	1686	1686	1686	1686	0
354	20250304	131300	39420619	1686	1686	1686	1686	40
355	20250304	131200	39353179	1686	1686	1686	1686	0
356	20250304	131100	39353179	1686	1686	1686	1686	0
357	20250304	131000	39353179	1686	1686	1686	1686	30
358	20250304	130900	39302599	1686	1686	1686	1686	6
359	20250304	130800	39292483	1687	1686	1687	1686	20
360	20250304	130700	39258762	1687	1686	1687	1686	26
361	20250304	130600	39214925	1684	1687	1688	1684	29
362	20250304	130500	39166004	1687	1687	1687	1687	0
363	20250304	130400	39166004	1687	1687	1687	1687	0
364	20250304	130300	39166004	1687	1687	1687	1687	0
365	20250304	130200	39166004	1687	1687	1687	1687	0
366	20250304	130100	39166004	1687	1687	1687	1687	0
367	20250304	130000	39166004	1687	1687	1687	1687	0
368	20250304	125900	39166004	1687	1687	1687	1687	0
369	20250304	125800	39166004	1687	1687	1687	1687	0
370	20250304	125700	39166004	1687	1687	1687	1687	2
371	20250304	125600	39162630	1689	1689	1689	1689	0
372	20250304	125500	39162630	1689	1689	1689	1689	0
373	20250304	125400	39162630	1689	1689	1689	1689	0
374	20250304	125300	39162630	1689	1689	1689	1689	0
375	20250304	125200	39162630	1689	1689	1689	1689	0
376	20250304	125100	39162630	1689	1689	1689	1689	0
377	20250304	125000	39162630	1689	1689	1689	1689	0
378	20250304	124900	39162630	1689	1689	1689	1689	0
379	20250304	124800	39162630	1689	1689	1689	1689	0
380	20250304	124700	39162630	1689	1689	1689	1689	0
381	20250304	124600	39162630	1689	1689	1689	1689	0
382	20250304	124500	39162630	1689	1689	1689	1689	0
383	20250304	124400	39162630	1689	1689	1689	1689	0
384	20250304	124300	39162630	1689	1689	1689	1689	0
385	20250304	124200	39162630	1689	1689	1689	1689	0
386	20250304	124100	39162630	1689	1689	1689	1689	0
387	20250304	124000	39162630	1689	1689	1689	1689	11
388	20250304	123900	39144051	1689	1689	1689	1689	0
389	20250304	123800	39144051	1689	1689	1689	1689	0
390	20250304	123700	39144051	1689	1689	1689	1689	0
391	20250304	123600	39144051	1689	1689	1689	1689	0
392	20250304	123500	39144051	1689	1689	1689	1689	0
393	20250304	123400	39144051	1689	1689	1689	1689	0
394	20250304	123300	39144051	1689	1689	1689	1689	5
395	20250304	123200	39135606	1682	1682	1682	1682	0
396	20250304	123100	39135606	1682	1682	1682	1682	0
397	20250304	123000	39135606	1682	1682	1682	1682	0
398	20250304	122900	39135606	1682	1682	1682	1682	0
399	20250304	122800	39135606	1682	1682	1682	1682	0
400	20250304	122700	39135606	1682	1682	1682	1682	0
401	20250304	122600	39135606	1682	1682	1682	1682	0
402	20250304	122500	39135606	1682	1682	1682	1682	0
403	20250304	122400	39135606	1682	1682	1682	1682	0
404	20250304	122300	39135606	1682	1682	1682	1682	0
405	20250304	122200	39135606	1682	1682	1682	1682	0
406	20250304	122100	39135606	1682	1682	1682	1682	0
407	20250304	122000	39135606	1682	1682	1682	1682	0
408	20250304	121900	39135606	1682	1682	1682	1682	0
409	20250304	121800	39135606	1682	1682	1682	1682	25
410	20250304	121700	39093556	1682	1682	1682	1682	0
411	20250304	121600	39093556	1682	1682	1682	1682	0
412	20250304	121500	39093556	1682	1682	1682	1682	0
413	20250304	121400	39093556	1682	1682	1682	1682	450
414	20250304	121300	38336656	1681	1681	1681	1681	0
415	20250304	121200	38336656	1681	1681	1681	1681	6
416	20250304	121100	38326570	1682	1682	1682	1682	0
417	20250304	121000	38326570	1682	1682	1682	1682	0
418	20250304	120900	38326570	1682	1682	1682	1682	0
419	20250304	120800	38326570	1682	1682	1682	1682	0
420	20250304	120700	38326570	1682	1682	1682	1682	0
421	20250304	120600	38326570	1682	1682	1682	1682	0
422	20250304	120500	38326570	1682	1682	1682	1682	0
423	20250304	120400	38326570	1682	1682	1682	1682	0
424	20250304	120300	38326570	1682	1682	1682	1682	162
425	20250304	120200	38054086	1682	1682	1682	1682	0
426	20250304	120100	38054086	1682	1682	1682	1682	11
427	20250304	120000	38035584	1682	1682	1682	1682	0
428	20250304	115900	38035584	1682	1682	1682	1682	0
429	20250304	115800	38035584	1682	1682	1682	1682	0
430	20250304	115700	38035584	1682	1682	1682	1682	120
431	20250304	115600	37833744	1682	1682	1682	1682	0
432	20250304	115500	37833744	1682	1682	1682	1682	0
433	20250304	115400	37833744	1682	1682	1682	1682	0
434	20250304	115300	37833744	1682	1682	1682	1682	0
435	20250304	115200	37833744	1682	1682	1682	1682	0
436	20250304	115100	37833744	1682	1682	1682	1682	58
437	20250304	115000	37736188	1681	1681	1681	1681	0
438	20250304	114900	37736188	1681	1681	1681	1681	0
439	20250304	114800	37736188	1681	1681	1681	1681	0
440	20250304	114700	37736188	1681	1681	1681	1681	0
441	20250304	114600	37736188	1681	1681	1681	1681	0
442	20250304	114500	37736188	1681	1681	1681	1681	0
443	20250304	114400	37736188	1681	1681	1681	1681	0
444	20250304	114300	37736188	1681	1681	1681	1681	0
445	20250304	114200	37736188	1681	1681	1681	1681	0
446	20250304	114100	37736188	1681	1681	1681	1681	15
447	20250304	114000	37710973	1681	1681	1681	1681	0
448	20250304	113900	37710973	1681	1681	1681	1681	1
449	20250304	113800	37709292	1684	1685	1685	1684	1344
450	20250304	113700	35444696	1685	1685	1685	1685	0
451	20250304	113600	35444696	1685	1685	1685	1685	0
452	20250304	113500	35444696	1685	1685	1685	1685	0
453	20250304	113400	35444696	1685	1685	1685	1685	0
454	20250304	113300	35444696	1685	1685	1685	1685	0
455	20250304	113200	35444696	1685	1685	1685	1685	0
456	20250304	113100	35444696	1685	1685	1685	1685	0
457	20250304	113000	35444696	1685	1690	1690	1685	2
458	20250304	112900	35441321	1690	1690	1690	1690	0
459	20250304	112800	35441321	1690	1690	1690	1690	0
460	20250304	112700	35441321	1690	1690	1690	1690	0
461	20250304	112600	35441321	1690	1690	1690	1690	0
462	20250304	112500	35441321	1690	1690	1690	1690	0
463	20250304	112400	35441321	1690	1690	1690	1690	2
464	20250304	112300	35437941	1679	1679	1679	1679	100
465	20250304	112200	35270041	1679	1679	1679	1679	1
466	20250304	112100	35268362	1678	1678	1678	1678	3
467	20250304	112000	35263328	1682	1682	1682	1682	400
468	20250304	111900	34590528	1682	1682	1682	1682	11
469	20250304	111800	34572026	1693	1693	1693	1693	0
470	20250304	111700	34572026	1693	1693	1693	1693	0
471	20250304	111600	34572026	1693	1693	1693	1693	0
472	20250304	111500	34572026	1693	1693	1693	1693	0
473	20250304	111400	34572026	1693	1693	1693	1693	0
474	20250304	111300	34572026	1693	1693	1693	1693	0
475	20250304	111200	34572026	1693	1693	1693	1693	0
476	20250304	111100	34572026	1693	1693	1693	1693	0
477	20250304	111000	34572026	1693	1693	1693	1693	0
478	20250304	110900	34572026	1693	1693	1693	1693	0
479	20250304	110800	34572026	1693	1689	1693	1689	5000
480	20250304	110700	26110558	1689	1689	1689	1689	0
481	20250304	110600	26110558	1689	1689	1689	1689	0
482	20250304	110500	26110558	1689	1689	1689	1689	1
483	20250304	110400	26108869	1690	1690	1690	1690	0
484	20250304	110300	26108869	1690	1690	1690	1690	0
485	20250304	110200	26108869	1690	1690	1690	1690	0
486	20250304	110100	26108869	1690	1690	1690	1690	0
487	20250304	110000	26108869	1690	1690	1690	1690	0
488	20250304	105900	26108869	1690	1690	1690	1690	0
489	20250304	105800	26108869	1690	1690	1690	1690	0
490	20250304	105700	26108869	1690	1690	1690	1690	0
491	20250304	105600	26108869	1690	1690	1690	1690	0
492	20250304	105500	26108869	1690	1690	1690	1690	0
493	20250304	105400	26108869	1690	1690	1690	1690	0
494	20250304	105300	26108869	1690	1690	1690	1690	0
495	20250304	105200	26108869	1690	1683	1690	1683	5
496	20250304	105100	26100440	1679	1679	1679	1679	0
497	20250304	105000	26100440	1679	1679	1679	1679	0
498	20250304	104900	26100440	1679	1679	1679	1679	47
499	20250304	104800	26021527	1677	1677	1677	1677	0
500	20250304	104700	26021527	1677	1677	1677	1677	0
501	20250304	104600	26021527	1677	1677	1677	1677	0
502	20250304	104500	26021527	1677	1677	1677	1677	200
503	20250304	104400	25686127	1677	1685	1685	1677	2000
504	20250304	104300	22322314	1690	1690	1690	1690	0
505	20250304	104200	22322314	1690	1690	1690	1690	0
506	20250304	104100	22322314	1690	1689	1690	1689	4
507	20250304	104000	22315555	1691	1691	1691	1691	0
508	20250304	103900	22315555	1691	1691	1691	1691	0
509	20250304	103800	22315555	1691	1691	1691	1691	0
510	20250304	103700	22315555	1691	1691	1691	1691	0
511	20250304	103600	22315555	1691	1691	1691	1691	0
512	20250304	103500	22315555	1691	1691	1691	1691	0
513	20250304	103400	22315555	1691	1691	1691	1691	2
514	20250304	103300	22312173	1692	1692	1692	1692	0
515	20250304	103200	22312173	1692	1692	1692	1692	0
516	20250304	103100	22312173	1692	1692	1692	1692	2
517	20250304	103000	22308789	1692	1692	1692	1692	0
518	20250304	102900	22308789	1692	1692	1692	1692	0
519	20250304	102800	22308789	1692	1692	1692	1692	0
520	20250304	102700	22308789	1692	1692	1692	1692	0
521	20250304	102600	22308789	1692	1692	1692	1692	5
522	20250304	102500	22300329	1692	1692	1692	1692	0
523	20250304	102400	22300329	1692	1692	1692	1692	59
524	20250304	102300	22200501	1693	1686	1693	1686	5000
525	20250304	102200	13751829	1686	1686	1686	1686	0
526	20250304	102100	13751829	1686	1686	1686	1686	0
527	20250304	102000	13751829	1686	1686	1686	1686	0
528	20250304	101900	13751829	1686	1686	1686	1686	0
529	20250304	101800	13751829	1686	1686	1686	1686	0
530	20250304	101700	13751829	1686	1686	1686	1686	0
531	20250304	101600	13751829	1686	1686	1686	1686	2
532	20250304	101500	13748457	1687	1687	1687	1687	0
533	20250304	101400	13748457	1687	1687	1687	1687	15
534	20250304	101300	13723152	1687	1688	1688	1687	94
535	20250304	101200	13564514	1687	1687	1687	1687	4
536	20250304	101100	13557766	1684	1684	1684	1684	0
537	20250304	101000	13557766	1684	1684	1684	1684	0
538	20250304	100900	13557766	1684	1684	1684	1684	0
539	20250304	100800	13557766	1684	1684	1684	1684	0
540	20250304	100700	13557766	1684	1684	1684	1684	0
541	20250304	100600	13557766	1684	1684	1684	1684	3
542	20250304	100500	13552714	1687	1687	1687	1687	0
543	20250304	100400	13552714	1687	1687	1687	1687	42
544	20250304	100300	13481860	1687	1687	1687	1687	0
545	20250304	100200	13481860	1687	1687	1687	1687	1
546	20250304	100100	13480173	1687	1688	1688	1687	57
547	20250304	100000	13383964	1688	1688	1688	1688	0
548	20250304	095900	13383964	1688	1688	1688	1688	0
549	20250304	095800	13383964	1688	1688	1688	1688	0
550	20250304	095700	13383964	1688	1688	1688	1688	0
551	20250304	095600	13383964	1688	1688	1688	1688	0
552	20250304	095500	13383964	1688	1688	1688	1688	0
553	20250304	095400	13383964	1688	1688	1688	1688	6
554	20250304	095300	13373836	1689	1689	1689	1689	0
555	20250304	095200	13373836	1689	1689	1689	1689	8
556	20250304	095100	13360324	1680	1680	1680	1680	0
557	20250304	095000	13360324	1680	1680	1680	1680	0
558	20250304	094900	13360324	1680	1680	1680	1680	0
559	20250304	094800	13360324	1680	1680	1680	1680	0
560	20250304	094700	13360324	1680	1680	1680	1680	1
561	20250304	094600	13358644	1680	1680	1680	1680	0
562	20250304	094500	13358644	1680	1680	1680	1680	62
563	20250304	094400	13254484	1672	1672	1672	1672	0
564	20250304	094300	13254484	1672	1673	1673	1672	189
565	20250304	094200	12938306	1680	1680	1680	1680	0
566	20250304	094100	12938306	1680	1681	1681	1680	33
567	20250304	094000	12882843	1680	1680	1680	1680	0
568	20250304	093900	12882843	1680	1680	1680	1680	0
569	20250304	093800	12882843	1680	1680	1680	1680	0
570	20250304	093700	12882843	1680	1680	1680	1680	0
571	20250304	093600	12882843	1680	1680	1680	1680	0
572	20250304	093500	12882843	1680	1680	1680	1680	0
573	20250304	093400	12882843	1680	1680	1680	1680	0
574	20250304	093300	12882843	1680	1680	1680	1680	184
575	20250304	093200	12573723	1680	1680	1680	1680	11
576	20250304	093100	12555243	1680	1680	1680	1680	0
577	20250304	093000	12555243	1680	1680	1680	1680	0
578	20250304	092900	12555243	1680	1680	1680	1680	0
579	20250304	092800	12555243	1680	1680	1680	1680	0
580	20250304	092700	12555243	1680	1680	1680	1680	36
581	20250304	092600	12494763	1689	1689	1689	1689	1
582	20250304	092500	12493074	1671	1671	1671	1671	0
583	20250304	092400	12493074	1671	1671	1671	1671	0
584	20250304	092300	12493074	1671	1671	1671	1671	0
585	20250304	092200	12493074	1671	1671	1671	1671	0
586	20250304	092100	12493074	1671	1671	1671	1671	4
587	20250304	092000	12486390	1690	1690	1690	1690	0
588	20250304	091900	12486390	1690	1690	1690	1690	1
589	20250304	091800	12484700	1692	1692	1692	1692	5
590	20250304	091700	12476240	1693	1681	1693	1681	2002
591	20250304	091600	9091631	1670	1671	1671	1670	889
592	20250304	091500	7606974	1671	1671	1671	1671	35
593	20250304	091400	7548489	1670	1670	1670	1670	0
594	20250304	091300	7548489	1670	1670	1670	1670	0
595	20250304	091200	7548489	1670	1671	1671	1670	1020
596	20250304	091100	5844569	1671	1671	1671	1671	0
597	20250304	091000	5844569	1671	1688	1688	1671	816
598	20250304	090900	4467333	1688	1688	1688	1688	19
599	20250304	090800	4435261	1688	1687	1688	1687	2626
600	20250304	090700	5062	1687	1687	1687	1687	0
601	20250304	090600	5062	1687	1688	1688	1687	3
602	20250304	090500	0	1677	1677	1677	1677	0
603	20250304	090400	0	1677	1677	1677	1677	0
604	20250304	090300	0	1677	1677	1677	1677	0
605	20250304	090200	0	1677	1677	1677	1677	0
606	20250304	090100	0	1677	1677	1677	1677	0
607	20250304	090000	0	1677	1677	1677	1677	0