KissMeData/001360/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183400	341888992	1568	1568	1568	1568	11168
3	20250319	183300	341888992	1568	1568	1568	1568	0
4	20250319	183200	341888992	1568	1568	1568	1568	0
5	20250319	183100	341888992	1568	1568	1568	1568	0
6	20250319	183000	341888992	1568	1568	1568	1568	0
7	20250319	182900	341888992	1568	1568	1568	1568	0
8	20250319	182800	341888992	1568	1568	1568	1568	0
9	20250319	182700	341888992	1568	1568	1568	1568	0
10	20250319	182600	341888992	1568	1568	1568	1568	0
11	20250319	182500	341888992	1568	1568	1568	1568	0
12	20250319	182400	341888992	1568	1568	1568	1568	0
13	20250319	182300	341888992	1568	1568	1568	1568	0
14	20250319	182200	341888992	1568	1568	1568	1568	0
15	20250319	182100	341888992	1568	1568	1568	1568	0
16	20250319	182000	341888992	1568	1568	1568	1568	0
17	20250319	181900	341888992	1568	1568	1568	1568	0
18	20250319	181800	341888992	1568	1568	1568	1568	0
19	20250319	181700	341888992	1568	1568	1568	1568	0
20	20250319	181600	341888992	1568	1568	1568	1568	0
21	20250319	181500	341888992	1568	1568	1568	1568	0
22	20250319	181400	341888992	1568	1568	1568	1568	0
23	20250319	181300	341888992	1568	1568	1568	1568	0
24	20250319	181200	341888992	1568	1568	1568	1568	0
25	20250319	181100	341888992	1568	1568	1568	1568	0
26	20250319	181000	341888992	1568	1568	1568	1568	0
27	20250319	180900	341888992	1568	1568	1568	1568	0
28	20250319	180800	341888992	1568	1568	1568	1568	0
29	20250319	180700	341888992	1568	1568	1568	1568	0
30	20250319	180600	341888992	1568	1568	1568	1568	0
31	20250319	180500	341888992	1568	1568	1568	1568	0
32	20250319	180400	341888992	1568	1568	1568	1568	11168
33	20250319	180300	341888992	1568	1568	1568	1568	0
34	20250319	180200	341888992	1568	1568	1568	1568	0
35	20250319	180100	341888992	1568	1568	1568	1568	0
36	20250319	180000	341888992	1568	1568	1568	1568	0
37	20250319	175900	341888992	1568	1568	1568	1568	0
38	20250319	175800	341888992	1568	1568	1568	1568	0
39	20250319	175700	341888992	1568	1568	1568	1568	0
40	20250319	175600	341888992	1568	1568	1568	1568	0
41	20250319	175500	341888992	1568	1568	1568	1568	0
42	20250319	175400	341888992	1568	1568	1568	1568	0
43	20250319	175300	341888992	1568	1568	1568	1568	0
44	20250319	175200	341888992	1568	1568	1568	1568	0
45	20250319	175100	341888992	1568	1568	1568	1568	0
46	20250319	175000	341888992	1568	1568	1568	1568	0
47	20250319	174900	341888992	1568	1568	1568	1568	0
48	20250319	174800	341888992	1568	1568	1568	1568	0
49	20250319	174700	341888992	1568	1568	1568	1568	0
50	20250319	174600	341888992	1568	1568	1568	1568	0
51	20250319	174500	341888992	1568	1568	1568	1568	0
52	20250319	174400	341888992	1568	1568	1568	1568	0
53	20250319	174300	341888992	1568	1568	1568	1568	0
54	20250319	174200	341888992	1568	1568	1568	1568	0
55	20250319	174100	341888992	1568	1568	1568	1568	0
56	20250319	174000	341888992	1568	1568	1568	1568	0
57	20250319	173900	341888992	1568	1568	1568	1568	0
58	20250319	173800	341888992	1568	1568	1568	1568	0
59	20250319	173700	341888992	1568	1568	1568	1568	0
60	20250319	173600	341888992	1568	1568	1568	1568	0
61	20250319	173500	341888992	1568	1568	1568	1568	0
62	20250319	173400	341888992	1568	1568	1568	1568	11168
63	20250319	173300	341888992	1568	1568	1568	1568	0
64	20250319	173200	341888992	1568	1568	1568	1568	0
65	20250319	173100	341888992	1568	1568	1568	1568	0
66	20250319	173000	341888992	1568	1568	1568	1568	0
67	20250319	172900	341888992	1568	1568	1568	1568	0
68	20250319	172800	341888992	1568	1568	1568	1568	0
69	20250319	172700	341888992	1568	1568	1568	1568	0
70	20250319	172600	341888992	1568	1568	1568	1568	0
71	20250319	172500	341888992	1568	1568	1568	1568	0
72	20250319	172400	341888992	1568	1568	1568	1568	0
73	20250319	172300	341888992	1568	1568	1568	1568	0
74	20250319	172200	341888992	1568	1568	1568	1568	0
75	20250319	172100	341888992	1568	1568	1568	1568	0
76	20250319	172000	341888992	1568	1568	1568	1568	0
77	20250319	171900	341888992	1568	1568	1568	1568	0
78	20250319	171800	341888992	1568	1568	1568	1568	0
79	20250319	171700	341888992	1568	1568	1568	1568	0
80	20250319	171600	341888992	1568	1568	1568	1568	0
81	20250319	171500	341888992	1568	1568	1568	1568	0
82	20250319	171400	341888992	1568	1568	1568	1568	0
83	20250319	171300	341888992	1568	1568	1568	1568	0
84	20250319	171200	341888992	1568	1568	1568	1568	0
85	20250319	171100	341888992	1568	1568	1568	1568	0
86	20250319	171000	341888992	1568	1568	1568	1568	0
87	20250319	170900	341888992	1568	1568	1568	1568	0
88	20250319	170800	341888992	1568	1568	1568	1568	0
89	20250319	170700	341888992	1568	1568	1568	1568	0
90	20250319	170600	341888992	1568	1568	1568	1568	0
91	20250319	170500	341888992	1568	1568	1568	1568	0
92	20250319	170400	341888992	1568	1568	1568	1568	11168
93	20250319	170300	341888992	1568	1568	1568	1568	0
94	20250319	170200	341888992	1568	1568	1568	1568	0
95	20250319	170100	341888992	1568	1568	1568	1568	0
96	20250319	170000	341888992	1568	1568	1568	1568	0
97	20250319	165900	341888992	1568	1568	1568	1568	0
98	20250319	165800	341888992	1568	1568	1568	1568	0
99	20250319	165700	341888992	1568	1568	1568	1568	0
100	20250319	165600	341888992	1568	1568	1568	1568	0
101	20250319	165500	341888992	1568	1568	1568	1568	0
102	20250319	165400	341888992	1568	1568	1568	1568	0
103	20250319	165300	341888992	1568	1568	1568	1568	0
104	20250319	165200	341888992	1568	1568	1568	1568	0
105	20250319	165100	341888992	1568	1568	1568	1568	0
106	20250319	165000	341888992	1568	1568	1568	1568	0
107	20250319	164900	341888992	1568	1568	1568	1568	0
108	20250319	164800	341888992	1568	1568	1568	1568	0
109	20250319	164700	341888992	1568	1568	1568	1568	0
110	20250319	164600	341888992	1568	1568	1568	1568	0
111	20250319	164500	341888992	1568	1568	1568	1568	0
112	20250319	164400	341888992	1568	1568	1568	1568	0
113	20250319	164300	341888992	1568	1568	1568	1568	0
114	20250319	164200	341888992	1568	1568	1568	1568	0
115	20250319	164100	341888992	1568	1568	1568	1568	0
116	20250319	164000	341888992	1568	1568	1568	1568	0
117	20250319	163900	341888992	1568	1568	1568	1568	0
118	20250319	163800	341888992	1568	1568	1568	1568	0
119	20250319	163700	341888992	1568	1568	1568	1568	0
120	20250319	163600	341888992	1568	1568	1568	1568	0
121	20250319	163500	341888992	1568	1568	1568	1568	0
122	20250319	163400	341888992	1568	1568	1568	1568	11168
123	20250319	163300	341888992	1568	1568	1568	1568	0
124	20250319	163200	341888992	1568	1568	1568	1568	0
125	20250319	163100	341888992	1568	1568	1568	1568	0
126	20250319	163000	341888992	1568	1568	1568	1568	0
127	20250319	162900	341888992	1568	1568	1568	1568	0
128	20250319	162800	341888992	1568	1568	1568	1568	0
129	20250319	162700	341888992	1568	1568	1568	1568	0
130	20250319	162600	341888992	1568	1568	1568	1568	0
131	20250319	162500	341888992	1568	1568	1568	1568	0
132	20250319	162400	341888992	1568	1568	1568	1568	0
133	20250319	162300	341888992	1568	1568	1568	1568	0
134	20250319	162200	341888992	1568	1568	1568	1568	0
135	20250319	162100	341888992	1568	1568	1568	1568	0
136	20250319	162000	341888992	1568	1568	1568	1568	0
137	20250319	161900	341888992	1568	1568	1568	1568	0
138	20250319	161800	341888992	1568	1568	1568	1568	0
139	20250319	161700	341888992	1568	1568	1568	1568	0
140	20250319	161600	341888992	1568	1568	1568	1568	0
141	20250319	161500	341888992	1568	1568	1568	1568	0
142	20250319	161400	341888992	1568	1568	1568	1568	0
143	20250319	161300	341888992	1568	1568	1568	1568	0
144	20250319	161200	341888992	1568	1568	1568	1568	0
145	20250319	161100	341888992	1568	1568	1568	1568	0
146	20250319	161000	341888992	1568	1568	1568	1568	0
147	20250319	160900	341888992	1568	1568	1568	1568	0
148	20250319	160800	341888992	1568	1568	1568	1568	0
149	20250319	160700	341888992	1568	1568	1568	1568	0
150	20250319	160600	341888992	1568	1568	1568	1568	0
151	20250319	160500	341888992	1568	1568	1568	1568	0
152	20250319	160400	341888992	1568	1568	1568	1568	11168
153	20250319	160300	341888992	1568	1568	1568	1568	0
154	20250319	160200	341888992	1568	1568	1568	1568	0
155	20250319	160100	341888992	1568	1568	1568	1568	0
156	20250319	160000	341888992	1568	1568	1568	1568	0
157	20250319	155900	341888992	1568	1568	1568	1568	0
158	20250319	155800	341888992	1568	1568	1568	1568	0
159	20250319	155700	341888992	1568	1568	1568	1568	0
160	20250319	155600	341888992	1568	1568	1568	1568	0
161	20250319	155500	341888992	1568	1568	1568	1568	0
162	20250319	155400	341888992	1568	1568	1568	1568	0
163	20250319	155300	341888992	1568	1568	1568	1568	0
164	20250319	155200	341888992	1568	1568	1568	1568	0
165	20250319	155100	341888992	1568	1568	1568	1568	0
166	20250319	155000	341888992	1568	1568	1568	1568	0
167	20250319	154900	341888992	1568	1568	1568	1568	0
168	20250319	154800	341888992	1568	1568	1568	1568	0
169	20250319	154700	341888992	1568	1568	1568	1568	0
170	20250319	154600	341888992	1568	1568	1568	1568	0
171	20250319	154500	341888992	1568	1568	1568	1568	0
172	20250319	154400	341888992	1568	1568	1568	1568	0
173	20250319	154300	341888992	1568	1568	1568	1568	0
174	20250319	154200	341888992	1568	1568	1568	1568	0
175	20250319	154100	341888992	1568	1568	1568	1568	0
176	20250319	154000	341888992	1568	1568	1568	1568	0
177	20250319	153900	341888992	1568	1568	1568	1568	0
178	20250319	153800	341888992	1568	1568	1568	1568	0
179	20250319	153700	341888992	1568	1568	1568	1568	0
180	20250319	153600	341888992	1568	1568	1568	1568	0
181	20250319	153500	341888992	1568	1568	1568	1568	0
182	20250319	153400	341888992	1568	1568	1568	1568	11168
183	20250319	153300	341888992	1568	1568	1568	1568	0
184	20250319	153200	341888992	1568	1568	1568	1568	0
185	20250319	153100	341888992	1568	1568	1568	1568	0
186	20250319	153000	341888992	1568	1568	1568	1568	11168
187	20250319	152900	324377568	1557	1557	1557	1557	0
188	20250319	152800	324377568	1557	1557	1557	1557	0
189	20250319	152700	324377568	1557	1557	1557	1557	0
190	20250319	152600	324377568	1557	1557	1557	1557	0
191	20250319	152500	324377568	1557	1557	1557	1557	0
192	20250319	152400	324377568	1557	1557	1557	1557	0
193	20250319	152300	324377568	1557	1557	1557	1557	0
194	20250319	152200	324377568	1557	1557	1557	1557	0
195	20250319	152100	324377568	1557	1557	1557	1557	0
196	20250319	152000	324377568	1557	1557	1557	1557	0
197	20250319	151900	324377568	1557	1557	1558	1557	801
198	20250319	151800	323130232	1558	1560	1560	1557	61
199	20250319	151700	323035222	1557	1558	1558	1557	1074
200	20250319	151600	321362004	1558	1558	1558	1558	6
201	20250319	151500	321352656	1557	1558	1558	1557	117
202	20250319	151400	321170386	1558	1559	1560	1558	100
203	20250319	151300	321014580	1561	1561	1561	1561	0
204	20250319	151200	321014580	1561	1561	1561	1561	1
205	20250319	151100	321013019	1557	1557	1557	1557	94
206	20250319	151000	320866661	1556	1556	1556	1556	0
207	20250319	150900	320866661	1556	1556	1556	1556	0
208	20250319	150800	320866661	1556	1560	1560	1556	1983
209	20250319	150700	317779945	1560	1558	1560	1558	960
210	20250319	150600	316282426	1559	1559	1559	1559	0
211	20250319	150500	316282426	1559	1557	1559	1557	22
212	20250319	150400	316248168	1559	1559	1559	1559	50
213	20250319	150300	316170218	1559	1559	1559	1559	10
214	20250319	150200	316154628	1559	1559	1559	1559	100
215	20250319	150100	315998728	1555	1559	1559	1555	130
216	20250319	150000	315796138	1557	1560	1560	1557	24
217	20250319	145900	315758740	1562	1562	1562	1562	0
218	20250319	145800	315758740	1562	1562	1562	1562	0
219	20250319	145700	315758740	1562	1556	1562	1555	1614
220	20250319	145600	313248823	1563	1563	1563	1563	0
221	20250319	145500	313248823	1563	1563	1563	1563	0
222	20250319	145400	313248823	1563	1558	1563	1558	4
223	20250319	145300	313242586	1556	1556	1556	1556	0
224	20250319	145200	313242586	1556	1556	1556	1556	53
225	20250319	145100	313160118	1557	1557	1557	1557	10
226	20250319	145000	313144548	1558	1558	1558	1558	5
227	20250319	144900	313136758	1559	1559	1559	1559	0
228	20250319	144800	313136758	1559	1559	1559	1559	0
229	20250319	144700	313136758	1559	1560	1560	1559	239
230	20250319	144600	312763957	1569	1569	1569	1569	10
231	20250319	144500	312748267	1570	1570	1570	1570	0
232	20250319	144400	312748267	1570	1570	1570	1570	0
233	20250319	144300	312748267	1570	1570	1570	1570	0
234	20250319	144200	312748267	1570	1570	1570	1570	0
235	20250319	144100	312748267	1570	1570	1570	1560	14
236	20250319	144000	312726387	1570	1559	1570	1559	2000
237	20250319	143900	309591275	1558	1558	1558	1558	1
238	20250319	143800	309589717	1564	1558	1564	1558	4
239	20250319	143700	309583477	1556	1556	1556	1556	31
240	20250319	143600	309535241	1557	1557	1557	1557	88
241	20250319	143500	309398225	1564	1558	1564	1558	124
242	20250319	143400	309204301	1559	1564	1564	1559	481
243	20250319	143300	308452057	1564	1564	1564	1564	112
244	20250319	143200	308276889	1557	1557	1557	1557	1
245	20250319	143100	308275332	1557	1557	1557	1557	0
246	20250319	143000	308275332	1557	1564	1564	1557	338
247	20250319	142900	307747512	1557	1557	1557	1557	0
248	20250319	142800	307747512	1557	1557	1557	1557	0
249	20250319	142700	307747512	1557	1557	1557	1557	0
250	20250319	142600	307747512	1557	1554	1567	1554	1224
251	20250319	142500	305836237	1554	1554	1554	1554	213
252	20250319	142400	305505235	1554	1554	1554	1554	24
253	20250319	142300	305467939	1553	1553	1553	1553	10
254	20250319	142200	305452409	1554	1554	1554	1554	299
255	20250319	142100	304987763	1553	1553	1553	1553	200
256	20250319	142000	304677163	1554	1554	1554	1554	0
257	20250319	141900	304677163	1554	1554	1554	1554	0
258	20250319	141800	304677163	1554	1554	1554	1554	2009
259	20250319	141700	301555177	1553	1553	1553	1553	0
260	20250319	141600	301555177	1553	1553	1553	1553	0
261	20250319	141500	301555177	1553	1553	1553	1553	0
262	20250319	141400	301555177	1553	1553	1553	1553	0
263	20250319	141300	301555177	1553	1554	1554	1553	100
264	20250319	141200	301399865	1554	1554	1554	1554	34
265	20250319	141100	301347029	1554	1554	1554	1554	0
266	20250319	141000	301347029	1554	1554	1554	1554	0
267	20250319	140900	301347029	1554	1557	1557	1554	30
268	20250319	140800	301300406	1554	1554	1554	1554	9
269	20250319	140700	301286420	1553	1553	1553	1553	1
270	20250319	140600	301284867	1554	1553	1554	1553	1001
271	20250319	140500	299730313	1553	1553	1553	1553	1
272	20250319	140400	299728760	1553	1553	1553	1553	0
273	20250319	140300	299728760	1553	1555	1555	1553	782
274	20250319	140200	298513769	1555	1555	1555	1555	66
275	20250319	140100	298411139	1555	1555	1555	1555	0
276	20250319	140000	298411139	1555	1555	1555	1555	0
277	20250319	135900	298411139	1555	1555	1555	1555	0
278	20250319	135800	298411139	1555	1555	1555	1555	0
279	20250319	135700	298411139	1555	1555	1555	1555	0
280	20250319	135600	298411139	1555	1557	1557	1555	1500
281	20250319	135500	296078139	1558	1558	1558	1558	0
282	20250319	135400	296078139	1558	1558	1558	1558	3
283	20250319	135300	296073465	1558	1558	1558	1558	0
284	20250319	135200	296073465	1558	1558	1558	1558	39
285	20250319	135100	296012703	1558	1558	1558	1558	16
286	20250319	135000	295987775	1563	1563	1563	1563	0
287	20250319	134900	295987775	1563	1563	1563	1563	0
288	20250319	134800	295987775	1563	1563	1563	1563	1
289	20250319	134700	295986212	1558	1558	1558	1558	3
290	20250319	134600	295981538	1558	1557	1558	1557	597
291	20250319	134500	295051422	1557	1557	1557	1557	0
292	20250319	134400	295051422	1557	1557	1557	1557	0
293	20250319	134300	295051422	1557	1564	1564	1557	742
294	20250319	134200	293895813	1558	1558	1558	1558	0
295	20250319	134100	293895813	1558	1558	1558	1558	0
296	20250319	134000	293895813	1558	1558	1558	1558	0
297	20250319	133900	293895813	1558	1558	1558	1558	0
298	20250319	133800	293895813	1558	1558	1558	1558	0
299	20250319	133700	293895813	1558	1558	1558	1557	540
300	20250319	133600	293054700	1558	1558	1558	1558	0
301	20250319	133500	293054700	1558	1558	1558	1558	495
302	20250319	133400	292283490	1558	1558	1558	1558	0
303	20250319	133300	292283490	1558	1559	1559	1558	76
304	20250319	133200	292165067	1564	1564	1564	1564	0
305	20250319	133100	292165067	1564	1564	1564	1564	0
306	20250319	133000	292165067	1564	1566	1566	1564	4
307	20250319	132900	292158809	1560	1560	1560	1560	3
308	20250319	132800	292154129	1567	1565	1567	1565	1003
309	20250319	132700	290584066	1567	1555	1567	1555	12896
310	20250319	132600	270527678	1555	1555	1555	1555	1502
311	20250319	132500	268192068	1554	1554	1554	1554	218
312	20250319	132400	267853296	1554	1554	1554	1554	2
313	20250319	132300	267850188	1554	1554	1554	1554	0
314	20250319	132200	267850188	1554	1552	1554	1551	8928
315	20250319	132100	254002557	1551	1554	1554	1551	1600
316	20250319	132000	251519894	1555	1555	1555	1555	2
317	20250319	131900	251516784	1555	1555	1555	1555	19
318	20250319	131800	251487239	1555	1555	1555	1555	0
319	20250319	131700	251487239	1555	1555	1555	1555	0
320	20250319	131600	251487239	1555	1555	1555	1555	3
321	20250319	131500	251482574	1555	1555	1555	1555	30
322	20250319	131400	251435924	1555	1555	1555	1555	1
323	20250319	131300	251434369	1555	1554	1555	1552	3271
324	20250319	131200	246353437	1555	1562	1568	1555	10595
325	20250319	131100	229866688	1562	1562	1562	1562	6
326	20250319	131000	229857316	1562	1562	1562	1562	450
327	20250319	130900	229154416	1562	1562	1562	1561	236
328	20250319	130800	228785981	1569	1569	1569	1569	200
329	20250319	130700	228472181	1570	1570	1570	1570	0
330	20250319	130600	228472181	1570	1570	1570	1570	0
331	20250319	130500	228472181	1570	1570	1570	1570	0
332	20250319	130400	228472181	1570	1570	1570	1570	300
333	20250319	130300	228001181	1572	1572	1572	1572	15
334	20250319	130200	227977601	1575	1575	1575	1575	3
335	20250319	130100	227972876	1577	1577	1577	1577	0
336	20250319	130000	227972876	1577	1577	1577	1577	7
337	20250319	125900	227961837	1578	1564	1578	1564	800
338	20250319	125800	226706059	1564	1564	1564	1564	1
339	20250319	125700	226704495	1556	1556	1556	1556	0
340	20250319	125600	226704495	1556	1561	1561	1556	5078
341	20250319	125500	218801137	1557	1557	1557	1557	0
342	20250319	125400	218801137	1557	1557	1557	1557	0
343	20250319	125300	218801137	1557	1557	1557	1557	0
344	20250319	125200	218801137	1557	1557	1557	1557	0
345	20250319	125100	218801137	1557	1557	1557	1557	0
346	20250319	125000	218801137	1557	1557	1557	1557	0
347	20250319	124900	218801137	1557	1557	1557	1557	20
348	20250319	124800	218769997	1557	1557	1557	1557	0
349	20250319	124700	218769997	1557	1561	1561	1557	1258
350	20250319	124600	216808983	1561	1561	1561	1561	0
351	20250319	124500	216808983	1561	1561	1561	1561	0
352	20250319	124400	216808983	1561	1561	1561	1561	0
353	20250319	124300	216808983	1561	1563	1563	1561	710
354	20250319	124200	215700575	1564	1564	1564	1564	0
355	20250319	124100	215700575	1564	1564	1564	1564	0
356	20250319	124000	215700575	1564	1564	1564	1564	0
357	20250319	123900	215700575	1564	1564	1564	1564	0
358	20250319	123800	215700575	1564	1564	1564	1564	2
359	20250319	123700	215697447	1564	1563	1564	1563	5
360	20250319	123600	215689628	1563	1563	1563	1563	11
361	20250319	123500	215672435	1563	1563	1563	1563	0
362	20250319	123400	215672435	1563	1563	1563	1563	0
363	20250319	123300	215672435	1563	1563	1563	1563	1058
364	20250319	123200	214018781	1563	1563	1563	1563	0
365	20250319	123100	214018781	1563	1563	1563	1563	1
366	20250319	123000	214017218	1564	1564	1564	1564	0
367	20250319	122900	214017218	1564	1564	1564	1564	0
368	20250319	122800	214017218	1564	1564	1564	1564	0
369	20250319	122700	214017218	1564	1564	1564	1564	10
370	20250319	122600	214001578	1564	1564	1564	1564	0
371	20250319	122500	214001578	1564	1564	1564	1564	4
372	20250319	122400	213995322	1564	1564	1564	1564	0
373	20250319	122300	213995322	1564	1564	1564	1564	0
374	20250319	122200	213995322	1564	1564	1564	1564	0
375	20250319	122100	213995322	1564	1564	1564	1564	0
376	20250319	122000	213995322	1564	1564	1564	1564	81
377	20250319	121900	213868638	1564	1564	1564	1564	3
378	20250319	121800	213863946	1565	1565	1565	1565	624
379	20250319	121700	212887386	1565	1565	1565	1565	40
380	20250319	121600	212824786	1565	1565	1565	1565	0
381	20250319	121500	212824786	1565	1565	1565	1565	0
382	20250319	121400	212824786	1565	1565	1565	1565	182
383	20250319	121300	212539956	1565	1565	1565	1565	0
384	20250319	121200	212539956	1565	1565	1565	1565	0
385	20250319	121100	212539956	1565	1565	1565	1565	0
386	20250319	121000	212539956	1565	1565	1565	1565	5
387	20250319	120900	212532131	1566	1568	1568	1566	211
388	20250319	120800	212201659	1568	1568	1568	1568	15
389	20250319	120700	212178139	1568	1568	1568	1568	6
390	20250319	120600	212168731	1578	1576	1578	1576	700
391	20250319	120500	211065008	1577	1577	1577	1577	1
392	20250319	120400	211063431	1578	1567	1578	1567	5000
393	20250319	120300	203200421	1568	1561	1568	1561	5000
394	20250319	120200	195381515	1558	1558	1558	1558	8
395	20250319	120100	195369051	1561	1559	1561	1559	63
396	20250319	120000	195270712	1556	1556	1556	1556	60
397	20250319	115900	195177352	1559	1559	1559	1559	60
398	20250319	115800	195083812	1561	1561	1561	1561	1
399	20250319	115700	195082251	1561	1561	1561	1561	0
400	20250319	115600	195082251	1561	1561	1561	1561	50
401	20250319	115500	195004201	1561	1560	1561	1560	501
402	20250319	115400	194222640	1556	1560	1560	1556	3000
403	20250319	115300	189547805	1562	1562	1562	1562	30
404	20250319	115200	189500945	1562	1562	1562	1562	100
405	20250319	115100	189344745	1559	1559	1559	1559	0
406	20250319	115000	189344745	1559	1559	1559	1559	0
407	20250319	114900	189344745	1559	1560	1560	1559	730
408	20250319	114800	188206175	1560	1560	1560	1560	259
409	20250319	114700	187802135	1561	1561	1561	1561	251
410	20250319	114600	187410324	1561	1561	1561	1561	223
411	20250319	114500	187062221	1561	1561	1561	1561	9
412	20250319	114400	187048172	1559	1559	1559	1559	50
413	20250319	114300	186970222	1559	1559	1559	1559	0
414	20250319	114200	186970222	1559	1559	1559	1559	0
415	20250319	114100	186970222	1559	1559	1559	1559	0
416	20250319	114000	186970222	1559	1559	1559	1559	0
417	20250319	113900	186970222	1559	1559	1559	1559	1009
418	20250319	113800	185397191	1561	1561	1561	1561	0
419	20250319	113700	185397191	1561	1561	1561	1561	0
420	20250319	113600	185397191	1561	1561	1561	1561	91
421	20250319	113500	185255140	1558	1558	1558	1558	0
422	20250319	113400	185255140	1558	1558	1558	1558	0
423	20250319	113300	185255140	1558	1558	1558	1558	0
424	20250319	113200	185255140	1558	1558	1558	1558	0
425	20250319	113100	185255140	1558	1561	1561	1558	107
426	20250319	113000	185088413	1561	1561	1561	1561	0
427	20250319	112900	185088413	1561	1561	1561	1561	0
428	20250319	112800	185088413	1561	1561	1561	1561	0
429	20250319	112700	185088413	1561	1561	1561	1561	11
430	20250319	112600	185071242	1561	1561	1561	1561	200
431	20250319	112500	184759042	1561	1561	1561	1561	0
432	20250319	112400	184759042	1561	1561	1561	1561	12
433	20250319	112300	184740310	1561	1561	1561	1561	7
434	20250319	112200	184729383	1561	1561	1561	1561	0
435	20250319	112100	184729383	1561	1561	1561	1561	7
436	20250319	112000	184718456	1560	1560	1560	1560	0
437	20250319	111900	184718456	1560	1561	1561	1560	407
438	20250319	111800	184083529	1560	1560	1560	1560	800
439	20250319	111700	182835529	1560	1560	1560	1560	0
440	20250319	111600	182835529	1560	1560	1560	1560	50
441	20250319	111500	182757529	1560	1560	1560	1560	8
442	20250319	111400	182745049	1560	1560	1560	1560	0
443	20250319	111300	182745049	1560	1560	1560	1560	7
444	20250319	111200	182734129	1560	1560	1560	1560	0
445	20250319	111100	182734129	1560	1560	1560	1560	512
446	20250319	111000	181935409	1560	1560	1560	1560	675
447	20250319	110900	180882409	1560	1560	1560	1560	569
448	20250319	110800	179994769	1560	1560	1560	1560	7
449	20250319	110700	179983849	1560	1560	1560	1560	0
450	20250319	110600	179983849	1560	1560	1560	1560	0
451	20250319	110500	179983849	1560	1560	1560	1560	50
452	20250319	110400	179905849	1560	1560	1560	1560	9
453	20250319	110300	179891809	1559	1559	1559	1559	0
454	20250319	110200	179891809	1559	1559	1559	1559	1000
455	20250319	110100	178332809	1559	1559	1559	1559	0
456	20250319	110000	178332809	1559	1559	1559	1559	4
457	20250319	105900	178326573	1559	1559	1559	1559	13
458	20250319	105800	178306306	1555	1555	1555	1555	0
459	20250319	105700	178306306	1555	1555	1555	1555	0
460	20250319	105600	178306306	1555	1555	1555	1555	0
461	20250319	105500	178306306	1555	1555	1555	1555	219
462	20250319	105400	177965761	1555	1555	1555	1555	306
463	20250319	105300	177489931	1555	1557	1557	1555	413
464	20250319	105200	176847706	1557	1558	1558	1557	889
465	20250319	105100	175462647	1557	1557	1557	1557	116
466	20250319	105000	175282035	1556	1556	1556	1556	0
467	20250319	104900	175282035	1556	1556	1556	1556	52
468	20250319	104800	175201123	1554	1554	1554	1554	0
469	20250319	104700	175201123	1554	1554	1554	1554	0
470	20250319	104600	175201123	1554	1554	1554	1554	0
471	20250319	104500	175201123	1554	1554	1554	1554	16
472	20250319	104400	175176259	1553	1553	1553	1553	1
473	20250319	104300	175174706	1554	1554	1554	1554	69
474	20250319	104200	175067480	1553	1553	1553	1553	0
475	20250319	104100	175067480	1553	1553	1553	1553	0
476	20250319	104000	175067480	1553	1554	1554	1553	608
477	20250319	103900	174123244	1554	1554	1554	1554	210
478	20250319	103800	173796904	1554	1556	1556	1554	844
479	20250319	103700	172484700	1556	1556	1556	1556	0
480	20250319	103600	172484700	1556	1556	1556	1556	120
481	20250319	103500	172297980	1556	1556	1556	1556	7
482	20250319	103400	172287088	1556	1556	1556	1556	50
483	20250319	103300	172209288	1556	1556	1556	1555	1257
484	20250319	103200	170254636	1556	1556	1556	1556	137
485	20250319	103100	170041464	1556	1555	1556	1555	412
486	20250319	103000	169400799	1557	1557	1557	1557	7
487	20250319	102900	169389900	1557	1557	1557	1557	0
488	20250319	102800	169389900	1557	1557	1557	1557	7
489	20250319	102700	169379001	1557	1557	1557	1557	3
490	20250319	102600	169374330	1557	1556	1557	1556	569
491	20250319	102500	168488943	1555	1550	1555	1550	3552
492	20250319	102400	162981073	1552	1553	1553	1551	3407
493	20250319	102300	157693857	1554	1555	1555	1554	709
494	20250319	102200	156591463	1555	1555	1555	1555	601
495	20250319	102100	155656908	1555	1555	1555	1555	551
496	20250319	102000	154800103	1555	1552	1555	1552	402
497	20250319	101900	154175606	1552	1552	1552	1551	332
498	20250319	101800	153660502	1552	1551	1554	1551	1108
499	20250319	101700	151940094	1555	1555	1555	1555	39
500	20250319	101600	151879449	1554	1555	1555	1554	1545
501	20250319	101500	149478518	1554	1552	1555	1550	2962
502	20250319	101400	144887356	1550	1552	1552	1550	2508
503	20250319	101300	140997919	1556	1556	1557	1556	2013
504	20250319	101200	137864225	1550	1556	1557	1550	7275
505	20250319	101100	126564738	1557	1561	1561	1557	16729
506	20250319	101000	100488374	1563	1563	1563	1563	1108
507	20250319	100900	98756570	1563	1563	1563	1561	18
508	20250319	100800	98728446	1561	1563	1563	1561	495
509	20250319	100700	97955713	1563	1561	1563	1561	12
510	20250319	100600	97936959	1561	1561	1561	1561	0
511	20250319	100500	97936959	1561	1565	1565	1561	6871
512	20250319	100400	87205244	1565	1565	1565	1565	19
513	20250319	100300	87175509	1568	1567	1568	1566	249
514	20250319	100200	86785559	1568	1568	1568	1568	12
515	20250319	100100	86766743	1567	1571	1571	1567	21
516	20250319	100000	86733822	1571	1571	1571	1571	7
517	20250319	095900	86722825	1571	1571	1571	1571	0
518	20250319	095800	86722825	1571	1564	1571	1564	3
519	20250319	095700	86718119	1564	1564	1564	1564	317
520	20250319	095600	86222331	1571	1564	1571	1564	332
521	20250319	095500	85703034	1565	1570	1570	1565	311
522	20250319	095400	85216069	1571	1571	1571	1571	7
523	20250319	095300	85205072	1571	1571	1571	1571	0
524	20250319	095200	85205072	1571	1566	1571	1566	8
525	20250319	095100	85192509	1566	1570	1570	1566	1958
526	20250319	095000	82126242	1571	1572	1572	1571	36
527	20250319	094900	82069679	1572	1572	1572	1572	30
528	20250319	094800	82022519	1572	1572	1572	1572	7
529	20250319	094700	82011515	1570	1570	1570	1570	0
530	20250319	094600	82011515	1570	1572	1572	1570	2007
531	20250319	094500	78860511	1570	1572	1572	1570	171
532	20250319	094400	78591811	1572	1572	1572	1570	88
533	20250319	094300	78453627	1572	1569	1572	1569	404
534	20250319	094200	77819518	1569	1567	1569	1567	542
535	20250319	094100	76970036	1567	1567	1567	1567	3
536	20250319	094000	76965335	1567	1568	1568	1566	821
537	20250319	093900	75678861	1569	1569	1569	1568	324
538	20250319	093800	75170516	1570	1570	1570	1570	6
539	20250319	093700	75161096	1570	1570	1570	1570	27
540	20250319	093600	75118706	1570	1571	1572	1570	561
541	20250319	093500	74237380	1571	1573	1573	1571	6
542	20250319	093400	74227947	1573	1573	1573	1573	31
543	20250319	093300	74179184	1569	1574	1574	1569	527
544	20250319	093200	73352248	1574	1573	1574	1572	1003
545	20250319	093100	71774643	1573	1573	1573	1573	1
546	20250319	093000	71773070	1565	1565	1565	1565	1220
547	20250319	092900	69863770	1565	1565	1565	1565	10
548	20250319	092800	69848120	1564	1564	1564	1564	0
549	20250319	092700	69848120	1564	1564	1564	1564	196
550	20250319	092600	69541576	1560	1564	1564	1560	9091
551	20250319	092500	55332496	1564	1564	1564	1564	1708
552	20250319	092400	52661184	1564	1564	1564	1564	5
553	20250319	092300	52653364	1564	1565	1565	1564	4710
554	20250319	092200	45286823	1564	1564	1564	1564	0
555	20250319	092100	45286823	1564	1565	1565	1564	2490
556	20250319	092000	41391000	1565	1570	1577	1565	11205
557	20250319	091900	23820916	1570	1570	1570	1570	0
558	20250319	091800	23820916	1570	1573	1573	1570	67
559	20250319	091700	23715705	1570	1571	1572	1570	18
560	20250319	091600	23687442	1567	1574	1574	1567	8110
561	20250319	091500	10956272	1577	1577	1577	1577	1
562	20250319	091400	10954695	1587	1587	1587	1587	0
563	20250319	091300	10954695	1587	1587	1587	1587	1
564	20250319	091200	10953108	1573	1573	1573	1573	0
565	20250319	091100	10953108	1573	1577	1590	1573	1619
566	20250319	091000	8404137	1590	1583	1590	1574	4528
567	20250319	090900	1247814	1582	1582	1582	1582	0
568	20250319	090800	1247814	1582	1582	1582	1582	0
569	20250319	090700	1247814	1582	1580	1582	1580	462
570	20250319	090600	517080	1582	1582	1582	1582	0
571	20250319	090500	517080	1582	1582	1582	1582	100
572	20250319	090400	358880	1582	1582	1582	1582	0
573	20250319	090300	358880	1582	1582	1582	1582	0
574	20250319	090200	358880	1582	1582	1582	1582	1
575	20250319	090100	357298	1574	1574	1574	1574	0
576	20250319	090000	357298	1574	1574	1574	1574	227