KissMeData/014190/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190100	187986871	1695	1695	1695	1695	2375
3	20250318	190000	187986871	1695	1695	1695	1695	0
4	20250318	185900	187986871	1695	1695	1695	1695	0
5	20250318	185800	187986871	1695	1695	1695	1695	0
6	20250318	185700	187986871	1695	1695	1695	1695	0
7	20250318	185600	187986871	1695	1695	1695	1695	0
8	20250318	185500	187986871	1695	1695	1695	1695	0
9	20250318	185400	187986871	1695	1695	1695	1695	0
10	20250318	185300	187986871	1695	1695	1695	1695	0
11	20250318	185200	187986871	1695	1695	1695	1695	0
12	20250318	185100	187986871	1695	1695	1695	1695	0
13	20250318	185000	187986871	1695	1695	1695	1695	0
14	20250318	184900	187986871	1695	1695	1695	1695	0
15	20250318	184800	187986871	1695	1695	1695	1695	0
16	20250318	184700	187986871	1695	1695	1695	1695	0
17	20250318	184600	187986871	1695	1695	1695	1695	0
18	20250318	184500	187986871	1695	1695	1695	1695	0
19	20250318	184400	187986871	1695	1695	1695	1695	0
20	20250318	184300	187986871	1695	1695	1695	1695	0
21	20250318	184200	187986871	1695	1695	1695	1695	0
22	20250318	184100	187986871	1695	1695	1695	1695	0
23	20250318	184000	187986871	1695	1695	1695	1695	0
24	20250318	183900	187986871	1695	1695	1695	1695	0
25	20250318	183800	187986871	1695	1695	1695	1695	0
26	20250318	183700	187986871	1695	1695	1695	1695	0
27	20250318	183600	187986871	1695	1695	1695	1695	0
28	20250318	183500	187986871	1695	1695	1695	1695	0
29	20250318	183400	187986871	1695	1695	1695	1695	0
30	20250318	183300	187986871	1695	1695	1695	1695	0
31	20250318	183200	187986871	1695	1695	1695	1695	0
32	20250318	183100	187986871	1695	1695	1695	1695	2375
33	20250318	183000	187986871	1695	1695	1695	1695	0
34	20250318	182900	187986871	1695	1695	1695	1695	0
35	20250318	182800	187986871	1695	1695	1695	1695	0
36	20250318	182700	187986871	1695	1695	1695	1695	0
37	20250318	182600	187986871	1695	1695	1695	1695	0
38	20250318	182500	187986871	1695	1695	1695	1695	0
39	20250318	182400	187986871	1695	1695	1695	1695	0
40	20250318	182300	187986871	1695	1695	1695	1695	0
41	20250318	182200	187986871	1695	1695	1695	1695	0
42	20250318	182100	187986871	1695	1695	1695	1695	0
43	20250318	182000	187986871	1695	1695	1695	1695	0
44	20250318	181900	187986871	1695	1695	1695	1695	0
45	20250318	181800	187986871	1695	1695	1695	1695	0
46	20250318	181700	187986871	1695	1695	1695	1695	0
47	20250318	181600	187986871	1695	1695	1695	1695	0
48	20250318	181500	187986871	1695	1695	1695	1695	0
49	20250318	181400	187986871	1695	1695	1695	1695	0
50	20250318	181300	187986871	1695	1695	1695	1695	0
51	20250318	181200	187986871	1695	1695	1695	1695	0
52	20250318	181100	187986871	1695	1695	1695	1695	0
53	20250318	181000	187986871	1695	1695	1695	1695	0
54	20250318	180900	187986871	1695	1695	1695	1695	0
55	20250318	180800	187986871	1695	1695	1695	1695	0
56	20250318	180700	187986871	1695	1695	1695	1695	0
57	20250318	180600	187986871	1695	1695	1695	1695	0
58	20250318	180500	187986871	1695	1695	1695	1695	0
59	20250318	180400	187986871	1695	1695	1695	1695	0
60	20250318	180300	187986871	1695	1695	1695	1695	0
61	20250318	180200	187986871	1695	1695	1695	1695	0
62	20250318	180100	187986871	1695	1695	1695	1695	2375
63	20250318	180000	187986871	1695	1695	1695	1695	0
64	20250318	175900	187986871	1695	1695	1695	1695	0
65	20250318	175800	187986871	1695	1695	1695	1695	0
66	20250318	175700	187986871	1695	1695	1695	1695	0
67	20250318	175600	187986871	1695	1695	1695	1695	0
68	20250318	175500	187986871	1695	1695	1695	1695	0
69	20250318	175400	187986871	1695	1695	1695	1695	0
70	20250318	175300	187986871	1695	1695	1695	1695	0
71	20250318	175200	187986871	1695	1695	1695	1695	0
72	20250318	175100	187986871	1695	1695	1695	1695	0
73	20250318	175000	187986871	1695	1695	1695	1695	0
74	20250318	174900	187986871	1695	1695	1695	1695	0
75	20250318	174800	187986871	1695	1695	1695	1695	0
76	20250318	174700	187986871	1695	1695	1695	1695	0
77	20250318	174600	187986871	1695	1695	1695	1695	0
78	20250318	174500	187986871	1695	1695	1695	1695	0
79	20250318	174400	187986871	1695	1695	1695	1695	0
80	20250318	174300	187986871	1695	1695	1695	1695	0
81	20250318	174200	187986871	1695	1695	1695	1695	0
82	20250318	174100	187986871	1695	1695	1695	1695	0
83	20250318	174000	187986871	1695	1695	1695	1695	0
84	20250318	173900	187986871	1695	1695	1695	1695	0
85	20250318	173800	187986871	1695	1695	1695	1695	0
86	20250318	173700	187986871	1695	1695	1695	1695	0
87	20250318	173600	187986871	1695	1695	1695	1695	0
88	20250318	173500	187986871	1695	1695	1695	1695	0
89	20250318	173400	187986871	1695	1695	1695	1695	0
90	20250318	173300	187986871	1695	1695	1695	1695	0
91	20250318	173200	187986871	1695	1695	1695	1695	0
92	20250318	173100	187986871	1695	1695	1695	1695	2375
93	20250318	173000	187986871	1695	1695	1695	1695	0
94	20250318	172900	187986871	1695	1695	1695	1695	0
95	20250318	172800	187986871	1695	1695	1695	1695	0
96	20250318	172700	187986871	1695	1695	1695	1695	0
97	20250318	172600	187986871	1695	1695	1695	1695	0
98	20250318	172500	187986871	1695	1695	1695	1695	0
99	20250318	172400	187986871	1695	1695	1695	1695	0
100	20250318	172300	187986871	1695	1695	1695	1695	0
101	20250318	172200	187986871	1695	1695	1695	1695	0
102	20250318	172100	187986871	1695	1695	1695	1695	0
103	20250318	172000	187986871	1695	1695	1695	1695	0
104	20250318	171900	187986871	1695	1695	1695	1695	0
105	20250318	171800	187986871	1695	1695	1695	1695	0
106	20250318	171700	187986871	1695	1695	1695	1695	0
107	20250318	171600	187986871	1695	1695	1695	1695	0
108	20250318	171500	187986871	1695	1695	1695	1695	0
109	20250318	171400	187986871	1695	1695	1695	1695	0
110	20250318	171300	187986871	1695	1695	1695	1695	0
111	20250318	171200	187986871	1695	1695	1695	1695	0
112	20250318	171100	187986871	1695	1695	1695	1695	0
113	20250318	171000	187986871	1695	1695	1695	1695	0
114	20250318	170900	187986871	1695	1695	1695	1695	0
115	20250318	170800	187986871	1695	1695	1695	1695	0
116	20250318	170700	187986871	1695	1695	1695	1695	0
117	20250318	170600	187986871	1695	1695	1695	1695	0
118	20250318	170500	187986871	1695	1695	1695	1695	0
119	20250318	170400	187986871	1695	1695	1695	1695	0
120	20250318	170300	187986871	1695	1695	1695	1695	0
121	20250318	170200	187986871	1695	1695	1695	1695	0
122	20250318	170100	187986871	1695	1695	1695	1695	2375
123	20250318	170000	187986871	1695	1695	1695	1695	0
124	20250318	165900	187986871	1695	1695	1695	1695	0
125	20250318	165800	187986871	1695	1695	1695	1695	0
126	20250318	165700	187986871	1695	1695	1695	1695	0
127	20250318	165600	187986871	1695	1695	1695	1695	0
128	20250318	165500	187986871	1695	1695	1695	1695	0
129	20250318	165400	187986871	1695	1695	1695	1695	0
130	20250318	165300	187986871	1695	1695	1695	1695	0
131	20250318	165200	187986871	1695	1695	1695	1695	0
132	20250318	165100	187986871	1695	1695	1695	1695	0
133	20250318	165000	187986871	1695	1695	1695	1695	0
134	20250318	164900	187986871	1695	1695	1695	1695	0
135	20250318	164800	187986871	1695	1695	1695	1695	0
136	20250318	164700	187986871	1695	1695	1695	1695	0
137	20250318	164600	187986871	1695	1695	1695	1695	0
138	20250318	164500	187986871	1695	1695	1695	1695	0
139	20250318	164400	187986871	1695	1695	1695	1695	0
140	20250318	164300	187986871	1695	1695	1695	1695	0
141	20250318	164200	187986871	1695	1695	1695	1695	0
142	20250318	164100	187986871	1695	1695	1695	1695	0
143	20250318	164000	187986871	1695	1695	1695	1695	0
144	20250318	163900	187986871	1695	1695	1695	1695	0
145	20250318	163800	187986871	1695	1695	1695	1695	0
146	20250318	163700	187986871	1695	1695	1695	1695	0
147	20250318	163600	187986871	1695	1695	1695	1695	0
148	20250318	163500	187986871	1695	1695	1695	1695	0
149	20250318	163400	187986871	1695	1695	1695	1695	0
150	20250318	163300	187986871	1695	1695	1695	1695	0
151	20250318	163200	187986871	1695	1695	1695	1695	0
152	20250318	163100	187986871	1695	1695	1695	1695	2375
153	20250318	163000	187986871	1695	1695	1695	1695	0
154	20250318	162900	187986871	1695	1695	1695	1695	0
155	20250318	162800	187986871	1695	1695	1695	1695	0
156	20250318	162700	187986871	1695	1695	1695	1695	0
157	20250318	162600	187986871	1695	1695	1695	1695	0
158	20250318	162500	187986871	1695	1695	1695	1695	0
159	20250318	162400	187986871	1695	1695	1695	1695	0
160	20250318	162300	187986871	1695	1695	1695	1695	0
161	20250318	162200	187986871	1695	1695	1695	1695	0
162	20250318	162100	187986871	1695	1695	1695	1695	0
163	20250318	162000	187986871	1695	1695	1695	1695	0
164	20250318	161900	187986871	1695	1695	1695	1695	0
165	20250318	161800	187986871	1695	1695	1695	1695	0
166	20250318	161700	187986871	1695	1695	1695	1695	0
167	20250318	161600	187986871	1695	1695	1695	1695	0
168	20250318	161500	187986871	1695	1695	1695	1695	0
169	20250318	161400	187986871	1695	1695	1695	1695	0
170	20250318	161300	187986871	1695	1695	1695	1695	0
171	20250318	161200	187986871	1695	1695	1695	1695	0
172	20250318	161100	187986871	1695	1695	1695	1695	0
173	20250318	161000	187986871	1695	1695	1695	1695	0
174	20250318	160900	187986871	1695	1695	1695	1695	0
175	20250318	160800	187986871	1695	1695	1695	1695	0
176	20250318	160700	187986871	1695	1695	1695	1695	0
177	20250318	160600	187986871	1695	1695	1695	1695	0
178	20250318	160500	187986871	1695	1695	1695	1695	0
179	20250318	160400	187986871	1695	1695	1695	1695	0
180	20250318	160300	187986871	1695	1695	1695	1695	0
181	20250318	160200	187986871	1695	1695	1695	1695	0
182	20250318	160100	187986871	1695	1695	1695	1695	2375
183	20250318	160000	187986871	1695	1695	1695	1695	0
184	20250318	155900	187986871	1695	1695	1695	1695	0
185	20250318	155800	187986871	1695	1695	1695	1695	0
186	20250318	155700	187986871	1695	1695	1695	1695	0
187	20250318	155600	187986871	1695	1695	1695	1695	0
188	20250318	155500	187986871	1695	1695	1695	1695	0
189	20250318	155400	187986871	1695	1695	1695	1695	0
190	20250318	155300	187986871	1695	1695	1695	1695	0
191	20250318	155200	187986871	1695	1695	1695	1695	0
192	20250318	155100	187986871	1695	1695	1695	1695	0
193	20250318	155000	187986871	1695	1695	1695	1695	0
194	20250318	154900	187986871	1695	1695	1695	1695	0
195	20250318	154800	187986871	1695	1695	1695	1695	0
196	20250318	154700	187986871	1695	1695	1695	1695	0
197	20250318	154600	187986871	1695	1695	1695	1695	0
198	20250318	154500	187986871	1695	1695	1695	1695	0
199	20250318	154400	187986871	1695	1695	1695	1695	0
200	20250318	154300	187986871	1695	1695	1695	1695	0
201	20250318	154200	187986871	1695	1695	1695	1695	0
202	20250318	154100	187986871	1695	1695	1695	1695	0
203	20250318	154000	187986871	1695	1695	1695	1695	0
204	20250318	153900	187986871	1695	1695	1695	1695	0
205	20250318	153800	187986871	1695	1695	1695	1695	0
206	20250318	153700	187986871	1695	1695	1695	1695	0
207	20250318	153600	187986871	1695	1695	1695	1695	0
208	20250318	153500	187986871	1695	1695	1695	1695	0
209	20250318	153400	187986871	1695	1695	1695	1695	0
210	20250318	153300	187986871	1695	1695	1695	1695	0
211	20250318	153200	187986871	1695	1695	1695	1695	0
212	20250318	153100	187986871	1695	1695	1695	1695	2375
213	20250318	153000	187986871	1695	1695	1695	1695	2375
214	20250318	152900	183961246	1692	1692	1692	1692	0
215	20250318	152800	183961246	1692	1692	1692	1692	0
216	20250318	152700	183961246	1692	1692	1692	1692	0
217	20250318	152600	183961246	1692	1692	1692	1692	0
218	20250318	152500	183961246	1692	1692	1692	1692	0
219	20250318	152400	183961246	1692	1692	1692	1692	0
220	20250318	152300	183961246	1692	1692	1692	1692	0
221	20250318	152200	183961246	1692	1692	1692	1692	0
222	20250318	152100	183961246	1692	1692	1692	1692	0
223	20250318	152000	183961246	1692	1692	1692	1692	0
224	20250318	151900	183961246	1692	1685	1692	1685	1991
225	20250318	151800	180601025	1687	1687	1687	1687	191
226	20250318	151700	180278808	1689	1687	1689	1687	56
227	20250318	151600	180184334	1688	1689	1689	1688	200
228	20250318	151500	179846634	1690	1689	1690	1689	217
229	20250318	151400	179480090	1690	1689	1690	1689	302
230	20250318	151300	178969810	1690	1690	1690	1687	1065
231	20250318	151200	177172429	1689	1689	1689	1689	528
232	20250318	151100	176280637	1689	1689	1689	1689	0
233	20250318	151000	176280637	1689	1689	1689	1689	163
234	20250318	150900	176005330	1689	1688	1689	1688	1310
235	20250318	150800	173794049	1688	1688	1688	1688	1
236	20250318	150700	173792361	1687	1688	1688	1687	101
237	20250318	150600	173621973	1686	1685	1686	1685	1410
238	20250318	150500	171245688	1685	1685	1685	1685	1
239	20250318	150400	171244003	1686	1686	1686	1686	0
240	20250318	150300	171244003	1686	1687	1687	1686	6
241	20250318	150200	171233886	1687	1686	1688	1685	96
242	20250318	150100	171072117	1686	1686	1686	1686	2
243	20250318	150000	171068745	1682	1686	1686	1682	7
244	20250318	145900	171056955	1686	1686	1686	1686	1
245	20250318	145800	171055269	1686	1686	1686	1686	831
246	20250318	145700	169654203	1686	1686	1686	1686	124
247	20250318	145600	169445139	1686	1686	1689	1686	113
248	20250318	145500	169254618	1689	1685	1689	1685	386
249	20250318	145400	168602672	1677	1677	1677	1677	0
250	20250318	145300	168602672	1677	1677	1677	1677	0
251	20250318	145200	168602672	1677	1677	1677	1677	0
252	20250318	145100	168602672	1677	1689	1689	1677	49
253	20250318	145000	168520487	1680	1680	1680	1680	11175
254	20250318	144900	149746487	1679	1679	1679	1679	0
255	20250318	144800	149746487	1679	1679	1679	1679	0
256	20250318	144700	149746487	1679	1679	1679	1679	120
257	20250318	144600	149545007	1679	1679	1679	1679	3
258	20250318	144500	149539970	1679	1679	1679	1679	0
259	20250318	144400	149539970	1679	1679	1679	1679	0
260	20250318	144300	149539970	1679	1679	1679	1679	3
261	20250318	144200	149534933	1676	1677	1677	1676	227
262	20250318	144100	149154476	1678	1678	1678	1678	5
263	20250318	144000	149146086	1678	1680	1680	1678	235
264	20250318	143900	148751746	1676	1680	1680	1676	4435
265	20250318	143800	141311702	1689	1689	1689	1689	0
266	20250318	143700	141311702	1689	1689	1689	1689	0
267	20250318	143600	141311702	1689	1689	1689	1689	0
268	20250318	143500	141311702	1689	1689	1689	1689	0
269	20250318	143400	141311702	1689	1689	1689	1689	0
270	20250318	143300	141311702	1689	1689	1689	1689	5
271	20250318	143200	141303257	1689	1689	1689	1689	0
272	20250318	143100	141303257	1689	1689	1689	1689	0
273	20250318	143000	141303257	1689	1689	1689	1689	0
274	20250318	142900	141303257	1689	1689	1689	1689	12
275	20250318	142800	141282989	1680	1680	1680	1680	2010
276	20250318	142700	137906189	1680	1680	1680	1680	562
277	20250318	142600	136962029	1680	1680	1680	1680	0
278	20250318	142500	136962029	1680	1680	1680	1680	0
279	20250318	142400	136962029	1680	1680	1680	1680	0
280	20250318	142300	136962029	1680	1679	1680	1679	1156
281	20250318	142200	135021094	1680	1680	1680	1680	1
282	20250318	142100	135019414	1680	1680	1680	1680	0
283	20250318	142000	135019414	1680	1680	1680	1680	0
284	20250318	141900	135019414	1680	1680	1680	1680	536
285	20250318	141800	134118934	1679	1679	1679	1679	0
286	20250318	141700	134118934	1679	1679	1679	1679	0
287	20250318	141600	134118934	1679	1679	1679	1679	522
288	20250318	141500	133242496	1679	1679	1679	1679	0
289	20250318	141400	133242496	1679	1679	1679	1679	0
290	20250318	141300	133242496	1679	1679	1679	1679	0
291	20250318	141200	133242496	1679	1679	1679	1679	20
292	20250318	141100	133208916	1689	1689	1689	1689	0
293	20250318	141000	133208916	1689	1689	1689	1689	26
294	20250318	140900	133165002	1679	1679	1679	1679	0
295	20250318	140800	133165002	1679	1679	1679	1679	0
296	20250318	140700	133165002	1679	1679	1679	1679	0
297	20250318	140600	133165002	1679	1679	1679	1679	0
298	20250318	140500	133165002	1679	1679	1679	1679	0
299	20250318	140400	133165002	1679	1679	1679	1679	0
300	20250318	140300	133165002	1679	1679	1679	1679	0
301	20250318	140200	133165002	1679	1679	1679	1679	0
302	20250318	140100	133165002	1679	1679	1679	1679	0
303	20250318	140000	133165002	1679	1679	1679	1679	5
304	20250318	135900	133156607	1678	1681	1681	1678	1000
305	20250318	135800	131476267	1690	1690	1690	1690	0
306	20250318	135700	131476267	1690	1684	1690	1684	1001
307	20250318	135600	129790577	1678	1678	1678	1678	0
308	20250318	135500	129790577	1678	1678	1678	1678	0
309	20250318	135400	129790577	1678	1678	1678	1678	0
310	20250318	135300	129790577	1678	1678	1678	1678	0
311	20250318	135200	129790577	1678	1678	1678	1678	0
312	20250318	135100	129790577	1678	1678	1678	1678	0
313	20250318	135000	129790577	1678	1678	1678	1678	0
314	20250318	134900	129790577	1678	1678	1678	1678	0
315	20250318	134800	129790577	1678	1678	1678	1678	0
316	20250318	134700	129790577	1678	1678	1678	1678	0
317	20250318	134600	129790577	1678	1678	1678	1678	0
318	20250318	134500	129790577	1678	1679	1679	1678	246
319	20250318	134400	129377763	1679	1680	1680	1679	275
320	20250318	134300	128915788	1684	1684	1684	1684	0
321	20250318	134200	128915788	1684	1684	1684	1684	1
322	20250318	134100	128914104	1681	1683	1683	1681	1267
323	20250318	134000	126783803	1684	1685	1685	1684	2505
324	20250318	133900	122565198	1690	1690	1690	1690	0
325	20250318	133800	122565198	1690	1690	1690	1690	0
326	20250318	133700	122565198	1690	1690	1690	1690	0
327	20250318	133600	122565198	1690	1690	1690	1690	10
328	20250318	133500	122548298	1690	1690	1690	1690	337
329	20250318	133400	121978768	1690	1690	1690	1690	1
330	20250318	133300	121977078	1689	1689	1689	1689	1
331	20250318	133200	121975389	1689	1689	1689	1689	1156
332	20250318	133100	120022905	1689	1689	1689	1689	0
333	20250318	133000	120022905	1689	1689	1689	1689	0
334	20250318	132900	120022905	1689	1689	1689	1689	0
335	20250318	132800	120022905	1689	1689	1689	1689	0
336	20250318	132700	120022905	1689	1689	1689	1689	0
337	20250318	132600	120022905	1689	1689	1689	1689	0
338	20250318	132500	120022905	1689	1689	1689	1689	0
339	20250318	132400	120022905	1689	1689	1689	1689	0
340	20250318	132300	120022905	1689	1689	1689	1689	1
341	20250318	132200	120021216	1683	1683	1683	1683	0
342	20250318	132100	120021216	1683	1683	1683	1683	0
343	20250318	132000	120021216	1683	1688	1688	1683	1501
344	20250318	131900	117492308	1689	1689	1689	1689	4
345	20250318	131800	117485552	1689	1689	1689	1689	0
346	20250318	131700	117485552	1689	1689	1689	1689	0
347	20250318	131600	117485552	1689	1689	1689	1689	1
348	20250318	131500	117483863	1689	1689	1689	1689	0
349	20250318	131400	117483863	1689	1689	1689	1689	0
350	20250318	131300	117483863	1689	1689	1689	1689	0
351	20250318	131200	117483863	1689	1689	1689	1689	0
352	20250318	131100	117483863	1689	1689	1689	1689	481
353	20250318	131000	116671454	1689	1689	1689	1689	0
354	20250318	130900	116671454	1689	1689	1689	1689	0
355	20250318	130800	116671454	1689	1689	1689	1689	0
356	20250318	130700	116671454	1689	1689	1689	1689	327
357	20250318	130600	116119151	1689	1689	1689	1689	0
358	20250318	130500	116119151	1689	1689	1689	1689	0
359	20250318	130400	116119151	1689	1689	1689	1689	0
360	20250318	130300	116119151	1689	1689	1689	1689	0
361	20250318	130200	116119151	1689	1688	1689	1688	2201
362	20250318	130100	112403847	1688	1688	1688	1688	0
363	20250318	130000	112403847	1688	1688	1688	1688	0
364	20250318	125900	112403847	1688	1688	1688	1688	18
365	20250318	125800	112373463	1688	1688	1688	1688	0
366	20250318	125700	112373463	1688	1688	1688	1688	0
367	20250318	125600	112373463	1688	1688	1688	1688	0
368	20250318	125500	112373463	1688	1688	1688	1688	0
369	20250318	125400	112373463	1688	1688	1688	1688	0
370	20250318	125300	112373463	1688	1688	1688	1688	0
371	20250318	125200	112373463	1688	1688	1688	1688	0
372	20250318	125100	112373463	1688	1688	1688	1688	0
373	20250318	125000	112373463	1688	1688	1688	1688	0
374	20250318	124900	112373463	1688	1688	1688	1688	4
375	20250318	124800	112366711	1689	1689	1689	1689	3
376	20250318	124700	112361644	1689	1689	1689	1689	0
377	20250318	124600	112361644	1689	1689	1689	1689	0
378	20250318	124500	112361644	1689	1689	1689	1689	1400
379	20250318	124400	109997044	1689	1689	1689	1689	0
380	20250318	124300	109997044	1689	1686	1689	1686	2400
381	20250318	124200	105947149	1681	1681	1681	1681	14
382	20250318	124100	105923615	1681	1681	1681	1681	0
383	20250318	124000	105923615	1681	1681	1681	1681	0
384	20250318	123900	105923615	1681	1681	1681	1681	0
385	20250318	123800	105923615	1681	1681	1681	1681	0
386	20250318	123700	105923615	1681	1681	1681	1681	0
387	20250318	123600	105923615	1681	1681	1681	1681	0
388	20250318	123500	105923615	1681	1681	1681	1681	0
389	20250318	123400	105923615	1681	1681	1681	1681	15
390	20250318	123300	105898400	1681	1682	1682	1681	118
391	20250318	123200	105700040	1686	1686	1686	1686	3001
392	20250318	123100	100640354	1681	1681	1681	1681	0
393	20250318	123000	100640354	1681	1681	1681	1681	0
394	20250318	122900	100640354	1681	1681	1681	1681	0
395	20250318	122800	100640354	1681	1681	1681	1681	0
396	20250318	122700	100640354	1681	1681	1681	1681	0
397	20250318	122600	100640354	1681	1681	1681	1681	228
398	20250318	122500	100257086	1681	1681	1681	1681	111
399	20250318	122400	100070495	1681	1681	1681	1681	89
400	20250318	122300	99920886	1681	1681	1681	1681	0
401	20250318	122200	99920886	1681	1681	1681	1681	589
402	20250318	122100	98930777	1681	1681	1681	1681	0
403	20250318	122000	98930777	1681	1681	1681	1681	0
404	20250318	121900	98930777	1681	1681	1681	1681	100
405	20250318	121800	98762677	1686	1686	1686	1686	0
406	20250318	121700	98762677	1686	1686	1686	1686	0
407	20250318	121600	98762677	1686	1686	1686	1686	0
408	20250318	121500	98762677	1686	1681	1686	1681	323
409	20250318	121400	98219664	1686	1686	1686	1686	0
410	20250318	121300	98219664	1686	1686	1686	1686	0
411	20250318	121200	98219664	1686	1686	1686	1686	0
412	20250318	121100	98219664	1686	1686	1686	1686	0
413	20250318	121000	98219664	1686	1686	1686	1686	2
414	20250318	120900	98216292	1686	1686	1686	1686	0
415	20250318	120800	98216292	1686	1686	1686	1686	0
416	20250318	120700	98216292	1686	1686	1686	1686	0
417	20250318	120600	98216292	1686	1686	1686	1686	0
418	20250318	120500	98216292	1686	1686	1686	1686	1
419	20250318	120400	98214606	1681	1681	1681	1681	0
420	20250318	120300	98214606	1681	1681	1681	1681	0
421	20250318	120200	98214606	1681	1681	1681	1681	0
422	20250318	120100	98214606	1681	1681	1681	1681	0
423	20250318	120000	98214606	1681	1682	1682	1681	4
424	20250318	115900	98207881	1681	1681	1681	1681	0
425	20250318	115800	98207881	1681	1681	1681	1681	0
426	20250318	115700	98207881	1681	1681	1681	1681	0
427	20250318	115600	98207881	1681	1681	1681	1681	0
428	20250318	115500	98207881	1681	1681	1681	1681	400
429	20250318	115400	97535481	1680	1680	1680	1680	0
430	20250318	115300	97535481	1680	1680	1680	1680	53
431	20250318	115200	97446441	1684	1686	1686	1684	125
432	20250318	115100	97235705	1686	1686	1686	1686	1
433	20250318	115000	97234019	1683	1683	1683	1683	0
434	20250318	114900	97234019	1683	1683	1683	1683	0
435	20250318	114800	97234019	1683	1683	1683	1683	0
436	20250318	114700	97234019	1683	1683	1683	1683	68
437	20250318	114600	97119575	1683	1682	1683	1682	2
438	20250318	114500	97116210	1682	1682	1682	1682	0
439	20250318	114400	97116210	1682	1682	1682	1682	0
440	20250318	114300	97116210	1682	1682	1682	1682	0
441	20250318	114200	97116210	1682	1682	1682	1682	2
442	20250318	114100	97112846	1678	1678	1678	1678	0
443	20250318	114000	97112846	1678	1678	1678	1678	0
444	20250318	113900	97112846	1678	1678	1678	1678	0
445	20250318	113800	97112846	1678	1678	1678	1678	0
446	20250318	113700	97112846	1678	1679	1679	1678	728
447	20250318	113600	95890977	1680	1684	1684	1680	776
448	20250318	113500	94587293	1684	1684	1685	1680	1568
449	20250318	113400	91951439	1685	1685	1685	1685	0
450	20250318	113300	91951439	1685	1685	1685	1685	0
451	20250318	113200	91951439	1685	1685	1685	1685	0
452	20250318	113100	91951439	1685	1685	1685	1685	0
453	20250318	113000	91951439	1685	1685	1685	1685	0
454	20250318	112900	91951439	1685	1685	1685	1685	0
455	20250318	112800	91951439	1685	1685	1685	1685	0
456	20250318	112700	91951439	1685	1685	1685	1685	0
457	20250318	112600	91951439	1685	1685	1685	1685	7
458	20250318	112500	91939644	1685	1685	1685	1685	3
459	20250318	112400	91934589	1680	1680	1680	1680	0
460	20250318	112300	91934589	1680	1680	1680	1680	30
461	20250318	112200	91884189	1679	1679	1679	1679	0
462	20250318	112100	91884189	1679	1679	1679	1679	0
463	20250318	112000	91884189	1679	1679	1679	1679	0
464	20250318	111900	91884189	1679	1679	1679	1679	0
465	20250318	111800	91884189	1679	1681	1681	1679	750
466	20250318	111700	90624555	1687	1681	1687	1681	43
467	20250318	111600	90552266	1687	1687	1687	1687	0
468	20250318	111500	90552266	1687	1687	1687	1687	0
469	20250318	111400	90552266	1687	1687	1687	1687	32
470	20250318	111300	90498282	1687	1687	1687	1687	0
471	20250318	111200	90498282	1687	1687	1687	1687	0
472	20250318	111100	90498282	1687	1687	1687	1687	1
473	20250318	111000	90496595	1679	1679	1679	1679	0
474	20250318	110900	90496595	1679	1679	1679	1679	0
475	20250318	110800	90496595	1679	1679	1679	1679	0
476	20250318	110700	90496595	1679	1679	1679	1679	0
477	20250318	110600	90496595	1679	1679	1679	1679	0
478	20250318	110500	90496595	1679	1680	1680	1679	16998
479	20250318	110400	61956891	1680	1680	1680	1680	5
480	20250318	110300	61948491	1680	1680	1680	1680	601
481	20250318	110200	60938811	1679	1679	1679	1679	0
482	20250318	110100	60938811	1679	1680	1680	1679	300
483	20250318	110000	60434872	1680	1680	1680	1680	296
484	20250318	105900	59937592	1680	1680	1680	1680	0
485	20250318	105800	59937592	1680	1685	1685	1679	4462
486	20250318	105700	52432436	1687	1687	1687	1687	0
487	20250318	105600	52432436	1687	1687	1687	1687	250
488	20250318	105500	52010686	1686	1686	1686	1686	9
489	20250318	105400	51995512	1686	1686	1686	1686	1
490	20250318	105300	51993826	1685	1685	1685	1685	0
491	20250318	105200	51993826	1685	1685	1685	1685	230
492	20250318	105100	51606276	1684	1684	1684	1684	0
493	20250318	105000	51606276	1684	1684	1684	1684	90
494	20250318	104900	51454716	1683	1683	1683	1683	0
495	20250318	104800	51454716	1683	1684	1684	1683	671
496	20250318	104700	50325301	1688	1688	1688	1688	0
497	20250318	104600	50325301	1688	1688	1688	1688	0
498	20250318	104500	50325301	1688	1688	1688	1688	0
499	20250318	104400	50325301	1688	1688	1688	1688	0
500	20250318	104300	50325301	1688	1688	1688	1688	0
501	20250318	104200	50325301	1688	1688	1688	1688	0
502	20250318	104100	50325301	1688	1687	1688	1687	2
503	20250318	104000	50321926	1687	1689	1689	1687	453
504	20250318	103900	49557713	1687	1687	1687	1687	0
505	20250318	103800	49557713	1687	1687	1687	1687	200
506	20250318	103700	49220313	1687	1687	1687	1687	50
507	20250318	103600	49135963	1687	1687	1687	1687	0
508	20250318	103500	49135963	1687	1687	1687	1687	0
509	20250318	103400	49135963	1687	1687	1687	1687	100
510	20250318	103300	48967263	1688	1688	1688	1688	4
511	20250318	103200	48960511	1688	1688	1688	1688	0
512	20250318	103100	48960511	1688	1687	1688	1687	4024
513	20250318	103000	42172022	1688	1687	1689	1687	1480
514	20250318	102900	39674348	1687	1688	1688	1687	1680
515	20250318	102800	36840165	1688	1686	1688	1686	285
516	20250318	102700	36359510	1685	1685	1685	1685	0
517	20250318	102600	36359510	1685	1685	1685	1685	0
518	20250318	102500	36359510	1685	1685	1685	1685	150
519	20250318	102400	36106760	1679	1679	1679	1679	0
520	20250318	102300	36106760	1679	1679	1679	1679	0
521	20250318	102200	36106760	1679	1686	1686	1679	1374
522	20250318	102100	33799106	1686	1686	1686	1686	90
523	20250318	102000	33647366	1686	1686	1686	1686	106
524	20250318	101900	33468650	1686	1686	1686	1686	0
525	20250318	101800	33468650	1686	1686	1686	1686	0
526	20250318	101700	33468650	1686	1686	1686	1686	0
527	20250318	101600	33468650	1686	1686	1686	1686	10
528	20250318	101500	33451790	1687	1687	1687	1687	0
529	20250318	101400	33451790	1687	1687	1687	1685	208
530	20250318	101300	33101155	1686	1685	1686	1685	1123
531	20250318	101200	31208600	1685	1685	1685	1685	171
532	20250318	101100	30920465	1680	1680	1680	1680	0
533	20250318	101000	30920465	1680	1684	1685	1680	120
534	20250318	100900	30718357	1684	1684	1684	1684	17
535	20250318	100800	30689729	1684	1684	1684	1684	0
536	20250318	100700	30689729	1684	1684	1684	1684	0
537	20250318	100600	30689729	1684	1684	1684	1684	1
538	20250318	100500	30688045	1678	1678	1678	1678	0
539	20250318	100400	30688045	1678	1681	1681	1678	303
540	20250318	100300	30179230	1682	1687	1687	1682	5
541	20250318	100200	30170815	1682	1682	1682	1682	0
542	20250318	100100	30170815	1682	1683	1683	1682	113
543	20250318	100000	29980748	1682	1682	1682	1682	0
544	20250318	095900	29980748	1682	1682	1682	1682	300
545	20250318	095800	29476148	1687	1687	1687	1687	0
546	20250318	095700	29476148	1687	1687	1687	1687	0
547	20250318	095600	29476148	1687	1686	1687	1686	673
548	20250318	095500	28340934	1686	1686	1686	1686	1
549	20250318	095400	28339248	1680	1680	1680	1680	0
550	20250318	095300	28339248	1680	1680	1680	1680	0
551	20250318	095200	28339248	1680	1680	1680	1680	0
552	20250318	095100	28339248	1680	1680	1680	1680	20
553	20250318	095000	28305648	1680	1680	1680	1680	0
554	20250318	094900	28305648	1680	1680	1680	1680	597
555	20250318	094800	27302688	1687	1687	1687	1687	5
556	20250318	094700	27294253	1679	1679	1679	1679	0
557	20250318	094600	27294253	1679	1683	1683	1679	200
558	20250318	094500	26958066	1687	1687	1687	1687	450
559	20250318	094400	26198916	1687	1688	1688	1687	2
560	20250318	094300	26195541	1688	1684	1688	1684	125
561	20250318	094200	25985034	1684	1688	1688	1684	33
562	20250318	094100	25929342	1688	1688	1688	1688	313
563	20250318	094000	25400998	1687	1687	1687	1687	220
564	20250318	093900	25029858	1686	1686	1686	1686	19
565	20250318	093800	24997824	1686	1685	1686	1685	392
566	20250318	093700	24336922	1685	1683	1685	1682	589
567	20250318	093600	23344633	1681	1681	1681	1681	0
568	20250318	093500	23344633	1681	1681	1681	1681	0
569	20250318	093400	23344633	1681	1681	1681	1681	92
570	20250318	093300	23189981	1680	1680	1680	1680	0
571	20250318	093200	23189981	1680	1686	1686	1680	104
572	20250318	093100	23014841	1686	1686	1686	1686	0
573	20250318	093000	23014841	1686	1686	1686	1686	11
574	20250318	092900	22996295	1686	1686	1686	1686	0
575	20250318	092800	22996295	1686	1686	1686	1686	22
576	20250318	092700	22959203	1686	1686	1686	1686	30
577	20250318	092600	22908623	1686	1686	1686	1686	1
578	20250318	092500	22906937	1686	1686	1686	1686	0
579	20250318	092400	22906937	1686	1686	1686	1686	0
580	20250318	092300	22906937	1686	1686	1686	1686	1
581	20250318	092200	22905251	1686	1686	1686	1686	1
582	20250318	092100	22903565	1683	1683	1683	1683	664
583	20250318	092000	21786053	1683	1683	1683	1683	59
584	20250318	091900	21686756	1682	1682	1682	1682	569
585	20250318	091800	20729698	1682	1680	1682	1680	206
586	20250318	091700	20383606	1682	1682	1682	1682	8
587	20250318	091600	20370150	1671	1671	1671	1671	0
588	20250318	091500	20370150	1671	1671	1671	1671	0
589	20250318	091400	20370150	1671	1673	1673	1671	3758
590	20250318	091300	14083105	1671	1679	1679	1671	925
591	20250318	091200	12535407	1683	1683	1683	1683	1
592	20250318	091100	12533724	1678	1678	1678	1678	0
593	20250318	091000	12533724	1678	1679	1679	1678	5
594	20250318	090900	12525332	1683	1680	1683	1680	2
595	20250318	090800	12521969	1683	1683	1683	1683	59
596	20250318	090700	12422672	1683	1683	1683	1683	0
597	20250318	090600	12422672	1683	1683	1687	1672	415
598	20250318	090500	11724190	1683	1690	1690	1683	2688
599	20250318	090400	7195090	1685	1684	1690	1684	671
600	20250318	090300	6064080	1684	1681	1684	1681	861
601	20250318	090200	4615871	1678	1678	1678	1678	0
602	20250318	090100	4615871	1678	1678	1678	1678	2
603	20250318	090000	4612515	1677	1665	1677	1665	2770