KissMeData/009190/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185300	187246496	1371	1371	1371	1371	3137
3	20250318	185200	187246496	1371	1371	1371	1371	0
4	20250318	185100	187246496	1371	1371	1371	1371	0
5	20250318	185000	187246496	1371	1371	1371	1371	0
6	20250318	184900	187246496	1371	1371	1371	1371	0
7	20250318	184800	187246496	1371	1371	1371	1371	0
8	20250318	184700	187246496	1371	1371	1371	1371	0
9	20250318	184600	187246496	1371	1371	1371	1371	0
10	20250318	184500	187246496	1371	1371	1371	1371	0
11	20250318	184400	187246496	1371	1371	1371	1371	0
12	20250318	184300	187246496	1371	1371	1371	1371	0
13	20250318	184200	187246496	1371	1371	1371	1371	0
14	20250318	184100	187246496	1371	1371	1371	1371	0
15	20250318	184000	187246496	1371	1371	1371	1371	0
16	20250318	183900	187246496	1371	1371	1371	1371	0
17	20250318	183800	187246496	1371	1371	1371	1371	0
18	20250318	183700	187246496	1371	1371	1371	1371	0
19	20250318	183600	187246496	1371	1371	1371	1371	0
20	20250318	183500	187246496	1371	1371	1371	1371	0
21	20250318	183400	187246496	1371	1371	1371	1371	0
22	20250318	183300	187246496	1371	1371	1371	1371	0
23	20250318	183200	187246496	1371	1371	1371	1371	0
24	20250318	183100	187246496	1371	1371	1371	1371	0
25	20250318	183000	187246496	1371	1371	1371	1371	0
26	20250318	182900	187246496	1371	1371	1371	1371	0
27	20250318	182800	187246496	1371	1371	1371	1371	0
28	20250318	182700	187246496	1371	1371	1371	1371	0
29	20250318	182600	187246496	1371	1371	1371	1371	0
30	20250318	182500	187246496	1371	1371	1371	1371	0
31	20250318	182400	187246496	1371	1371	1371	1371	0
32	20250318	182300	187246496	1371	1371	1371	1371	3137
33	20250318	182200	187246496	1371	1371	1371	1371	0
34	20250318	182100	187246496	1371	1371	1371	1371	0
35	20250318	182000	187246496	1371	1371	1371	1371	0
36	20250318	181900	187246496	1371	1371	1371	1371	0
37	20250318	181800	187246496	1371	1371	1371	1371	0
38	20250318	181700	187246496	1371	1371	1371	1371	0
39	20250318	181600	187246496	1371	1371	1371	1371	0
40	20250318	181500	187246496	1371	1371	1371	1371	0
41	20250318	181400	187246496	1371	1371	1371	1371	0
42	20250318	181300	187246496	1371	1371	1371	1371	0
43	20250318	181200	187246496	1371	1371	1371	1371	0
44	20250318	181100	187246496	1371	1371	1371	1371	0
45	20250318	181000	187246496	1371	1371	1371	1371	0
46	20250318	180900	187246496	1371	1371	1371	1371	0
47	20250318	180800	187246496	1371	1371	1371	1371	0
48	20250318	180700	187246496	1371	1371	1371	1371	0
49	20250318	180600	187246496	1371	1371	1371	1371	0
50	20250318	180500	187246496	1371	1371	1371	1371	0
51	20250318	180400	187246496	1371	1371	1371	1371	0
52	20250318	180300	187246496	1371	1371	1371	1371	0
53	20250318	180200	187246496	1371	1371	1371	1371	0
54	20250318	180100	187246496	1371	1371	1371	1371	0
55	20250318	180000	187246496	1371	1371	1371	1371	0
56	20250318	175900	187246496	1371	1371	1371	1371	0
57	20250318	175800	187246496	1371	1371	1371	1371	0
58	20250318	175700	187246496	1371	1371	1371	1371	0
59	20250318	175600	187246496	1371	1371	1371	1371	0
60	20250318	175500	187246496	1371	1371	1371	1371	0
61	20250318	175400	187246496	1371	1371	1371	1371	0
62	20250318	175300	187246496	1371	1371	1371	1371	3137
63	20250318	175200	187246496	1371	1371	1371	1371	0
64	20250318	175100	187246496	1371	1371	1371	1371	0
65	20250318	175000	187246496	1371	1371	1371	1371	0
66	20250318	174900	187246496	1371	1371	1371	1371	0
67	20250318	174800	187246496	1371	1371	1371	1371	0
68	20250318	174700	187246496	1371	1371	1371	1371	0
69	20250318	174600	187246496	1371	1371	1371	1371	0
70	20250318	174500	187246496	1371	1371	1371	1371	0
71	20250318	174400	187246496	1371	1371	1371	1371	0
72	20250318	174300	187246496	1371	1371	1371	1371	0
73	20250318	174200	187246496	1371	1371	1371	1371	0
74	20250318	174100	187246496	1371	1371	1371	1371	0
75	20250318	174000	187246496	1371	1371	1371	1371	0
76	20250318	173900	187246496	1371	1371	1371	1371	0
77	20250318	173800	187246496	1371	1371	1371	1371	0
78	20250318	173700	187246496	1371	1371	1371	1371	0
79	20250318	173600	187246496	1371	1371	1371	1371	0
80	20250318	173500	187246496	1371	1371	1371	1371	0
81	20250318	173400	187246496	1371	1371	1371	1371	0
82	20250318	173300	187246496	1371	1371	1371	1371	0
83	20250318	173200	187246496	1371	1371	1371	1371	0
84	20250318	173100	187246496	1371	1371	1371	1371	0
85	20250318	173000	187246496	1371	1371	1371	1371	0
86	20250318	172900	187246496	1371	1371	1371	1371	0
87	20250318	172800	187246496	1371	1371	1371	1371	0
88	20250318	172700	187246496	1371	1371	1371	1371	0
89	20250318	172600	187246496	1371	1371	1371	1371	0
90	20250318	172500	187246496	1371	1371	1371	1371	0
91	20250318	172400	187246496	1371	1371	1371	1371	0
92	20250318	172300	187246496	1371	1371	1371	1371	3137
93	20250318	172200	187246496	1371	1371	1371	1371	0
94	20250318	172100	187246496	1371	1371	1371	1371	0
95	20250318	172000	187246496	1371	1371	1371	1371	0
96	20250318	171900	187246496	1371	1371	1371	1371	0
97	20250318	171800	187246496	1371	1371	1371	1371	0
98	20250318	171700	187246496	1371	1371	1371	1371	0
99	20250318	171600	187246496	1371	1371	1371	1371	0
100	20250318	171500	187246496	1371	1371	1371	1371	0
101	20250318	171400	187246496	1371	1371	1371	1371	0
102	20250318	171300	187246496	1371	1371	1371	1371	0
103	20250318	171200	187246496	1371	1371	1371	1371	0
104	20250318	171100	187246496	1371	1371	1371	1371	0
105	20250318	171000	187246496	1371	1371	1371	1371	0
106	20250318	170900	187246496	1371	1371	1371	1371	0
107	20250318	170800	187246496	1371	1371	1371	1371	0
108	20250318	170700	187246496	1371	1371	1371	1371	0
109	20250318	170600	187246496	1371	1371	1371	1371	0
110	20250318	170500	187246496	1371	1371	1371	1371	0
111	20250318	170400	187246496	1371	1371	1371	1371	0
112	20250318	170300	187246496	1371	1371	1371	1371	0
113	20250318	170200	187246496	1371	1371	1371	1371	0
114	20250318	170100	187246496	1371	1371	1371	1371	0
115	20250318	170000	187246496	1371	1371	1371	1371	0
116	20250318	165900	187246496	1371	1371	1371	1371	0
117	20250318	165800	187246496	1371	1371	1371	1371	0
118	20250318	165700	187246496	1371	1371	1371	1371	0
119	20250318	165600	187246496	1371	1371	1371	1371	0
120	20250318	165500	187246496	1371	1371	1371	1371	0
121	20250318	165400	187246496	1371	1371	1371	1371	0
122	20250318	165300	187246496	1371	1371	1371	1371	3137
123	20250318	165200	187246496	1371	1371	1371	1371	0
124	20250318	165100	187246496	1371	1371	1371	1371	0
125	20250318	165000	187246496	1371	1371	1371	1371	0
126	20250318	164900	187246496	1371	1371	1371	1371	0
127	20250318	164800	187246496	1371	1371	1371	1371	0
128	20250318	164700	187246496	1371	1371	1371	1371	0
129	20250318	164600	187246496	1371	1371	1371	1371	0
130	20250318	164500	187246496	1371	1371	1371	1371	0
131	20250318	164400	187246496	1371	1371	1371	1371	0
132	20250318	164300	187246496	1371	1371	1371	1371	0
133	20250318	164200	187246496	1371	1371	1371	1371	0
134	20250318	164100	187246496	1371	1371	1371	1371	0
135	20250318	164000	187246496	1371	1371	1371	1371	0
136	20250318	163900	187246496	1371	1371	1371	1371	0
137	20250318	163800	187246496	1371	1371	1371	1371	0
138	20250318	163700	187246496	1371	1371	1371	1371	0
139	20250318	163600	187246496	1371	1371	1371	1371	0
140	20250318	163500	187246496	1371	1371	1371	1371	0
141	20250318	163400	187246496	1371	1371	1371	1371	0
142	20250318	163300	187246496	1371	1371	1371	1371	0
143	20250318	163200	187246496	1371	1371	1371	1371	0
144	20250318	163100	187246496	1371	1371	1371	1371	0
145	20250318	163000	187246496	1371	1371	1371	1371	0
146	20250318	162900	187246496	1371	1371	1371	1371	0
147	20250318	162800	187246496	1371	1371	1371	1371	0
148	20250318	162700	187246496	1371	1371	1371	1371	0
149	20250318	162600	187246496	1371	1371	1371	1371	0
150	20250318	162500	187246496	1371	1371	1371	1371	0
151	20250318	162400	187246496	1371	1371	1371	1371	0
152	20250318	162300	187246496	1371	1371	1371	1371	3137
153	20250318	162200	187246496	1371	1371	1371	1371	0
154	20250318	162100	187246496	1371	1371	1371	1371	0
155	20250318	162000	187246496	1371	1371	1371	1371	0
156	20250318	161900	187246496	1371	1371	1371	1371	0
157	20250318	161800	187246496	1371	1371	1371	1371	0
158	20250318	161700	187246496	1371	1371	1371	1371	0
159	20250318	161600	187246496	1371	1371	1371	1371	0
160	20250318	161500	187246496	1371	1371	1371	1371	0
161	20250318	161400	187246496	1371	1371	1371	1371	0
162	20250318	161300	187246496	1371	1371	1371	1371	0
163	20250318	161200	187246496	1371	1371	1371	1371	0
164	20250318	161100	187246496	1371	1371	1371	1371	0
165	20250318	161000	187246496	1371	1371	1371	1371	0
166	20250318	160900	187246496	1371	1371	1371	1371	0
167	20250318	160800	187246496	1371	1371	1371	1371	0
168	20250318	160700	187246496	1371	1371	1371	1371	0
169	20250318	160600	187246496	1371	1371	1371	1371	0
170	20250318	160500	187246496	1371	1371	1371	1371	0
171	20250318	160400	187246496	1371	1371	1371	1371	0
172	20250318	160300	187246496	1371	1371	1371	1371	0
173	20250318	160200	187246496	1371	1371	1371	1371	0
174	20250318	160100	187246496	1371	1371	1371	1371	0
175	20250318	160000	187246496	1371	1371	1371	1371	0
176	20250318	155900	187246496	1371	1371	1371	1371	0
177	20250318	155800	187246496	1371	1371	1371	1371	0
178	20250318	155700	187246496	1371	1371	1371	1371	0
179	20250318	155600	187246496	1371	1371	1371	1371	0
180	20250318	155500	187246496	1371	1371	1371	1371	0
181	20250318	155400	187246496	1371	1371	1371	1371	0
182	20250318	155300	187246496	1371	1371	1371	1371	3137
183	20250318	155200	187246496	1371	1371	1371	1371	0
184	20250318	155100	187246496	1371	1371	1371	1371	0
185	20250318	155000	187246496	1371	1371	1371	1371	0
186	20250318	154900	187246496	1371	1371	1371	1371	0
187	20250318	154800	187246496	1371	1371	1371	1371	0
188	20250318	154700	187246496	1371	1371	1371	1371	0
189	20250318	154600	187246496	1371	1371	1371	1371	0
190	20250318	154500	187246496	1371	1371	1371	1371	0
191	20250318	154400	187246496	1371	1371	1371	1371	0
192	20250318	154300	187246496	1371	1371	1371	1371	0
193	20250318	154200	187246496	1371	1371	1371	1371	0
194	20250318	154100	187246496	1371	1371	1371	1371	0
195	20250318	154000	187246496	1371	1371	1371	1371	0
196	20250318	153900	187246496	1371	1371	1371	1371	0
197	20250318	153800	187246496	1371	1371	1371	1371	0
198	20250318	153700	187246496	1371	1371	1371	1371	0
199	20250318	153600	187246496	1371	1371	1371	1371	0
200	20250318	153500	187246496	1371	1371	1371	1371	0
201	20250318	153400	187246496	1371	1371	1371	1371	0
202	20250318	153300	187246496	1371	1371	1371	1371	0
203	20250318	153200	187246496	1371	1371	1371	1371	0
204	20250318	153100	187246496	1371	1371	1371	1371	0
205	20250318	153000	187246496	1371	1371	1371	1371	3137
206	20250318	152900	182945669	1370	1370	1370	1370	0
207	20250318	152800	182945669	1370	1370	1370	1370	0
208	20250318	152700	182945669	1370	1370	1370	1370	0
209	20250318	152600	182945669	1370	1370	1370	1370	0
210	20250318	152500	182945669	1370	1370	1370	1370	0
211	20250318	152400	182945669	1370	1370	1370	1370	0
212	20250318	152300	182945669	1370	1370	1370	1370	0
213	20250318	152200	182945669	1370	1370	1370	1370	0
214	20250318	152100	182945669	1370	1370	1370	1370	0
215	20250318	152000	182945669	1370	1370	1370	1370	0
216	20250318	151900	182945669	1370	1370	1370	1369	2132
217	20250318	151800	180025890	1370	1372	1372	1370	8211
218	20250318	151700	168768252	1379	1379	1379	1379	0
219	20250318	151600	168768252	1379	1379	1379	1379	0
220	20250318	151500	168768252	1379	1377	1379	1377	6481
221	20250318	151400	159839430	1377	1373	1377	1369	9681
222	20250318	151300	146537463	1373	1373	1373	1373	0
223	20250318	151200	146537463	1373	1373	1373	1373	0
224	20250318	151100	146537463	1373	1373	1373	1373	0
225	20250318	151000	146537463	1373	1373	1373	1373	0
226	20250318	150900	146537463	1373	1372	1373	1372	2
227	20250318	150800	146534718	1367	1367	1367	1367	282
228	20250318	150700	146149224	1373	1373	1373	1373	5
229	20250318	150600	146142359	1373	1373	1373	1373	450
230	20250318	150500	145524509	1372	1372	1372	1372	645
231	20250318	150400	144639569	1363	1363	1363	1363	0
232	20250318	150300	144639569	1363	1363	1363	1363	600
233	20250318	150200	143821769	1366	1366	1366	1366	3
234	20250318	150100	143817671	1372	1371	1372	1371	182
235	20250318	150000	143568133	1367	1367	1367	1367	46
236	20250318	145900	143505251	1367	1367	1367	1367	0
237	20250318	145800	143505251	1367	1367	1367	1367	0
238	20250318	145700	143505251	1367	1365	1367	1365	490
239	20250318	145600	142835493	1364	1364	1364	1364	2
240	20250318	145500	142832765	1365	1365	1365	1365	300
241	20250318	145400	142423265	1365	1365	1365	1365	200
242	20250318	145300	142150265	1365	1365	1365	1365	0
243	20250318	145200	142150265	1365	1365	1365	1365	0
244	20250318	145100	142150265	1365	1365	1365	1365	1527
245	20250318	145000	140065910	1365	1365	1365	1365	507
246	20250318	144900	139373855	1372	1365	1372	1365	1055
247	20250318	144800	137926906	1365	1365	1365	1365	58
248	20250318	144700	137847736	1364	1364	1364	1364	10
249	20250318	144600	137834096	1373	1372	1373	1372	30
250	20250318	144500	137792911	1373	1373	1373	1373	0
251	20250318	144400	137792911	1373	1371	1373	1362	4565
252	20250318	144300	131539590	1370	1368	1370	1368	5121
253	20250318	144200	124528028	1367	1367	1367	1367	0
254	20250318	144100	124528028	1367	1367	1367	1367	0
255	20250318	144000	124528028	1367	1367	1367	1367	0
256	20250318	143900	124528028	1367	1363	1367	1358	6574
257	20250318	143800	115564039	1357	1357	1357	1357	0
258	20250318	143700	115564039	1357	1357	1357	1357	0
259	20250318	143600	115564039	1357	1357	1357	1357	0
260	20250318	143500	115564039	1357	1357	1357	1357	0
261	20250318	143400	115564039	1357	1357	1357	1357	259
262	20250318	143300	115212576	1364	1364	1364	1364	0
263	20250318	143200	115212576	1364	1364	1364	1364	0
264	20250318	143100	115212576	1364	1364	1364	1364	0
265	20250318	143000	115212576	1364	1364	1364	1364	0
266	20250318	142900	115212576	1364	1364	1364	1364	0
267	20250318	142800	115212576	1364	1364	1364	1364	0
268	20250318	142700	115212576	1364	1364	1364	1364	0
269	20250318	142600	115212576	1364	1364	1364	1364	0
270	20250318	142500	115212576	1364	1364	1364	1364	0
271	20250318	142400	115212576	1364	1364	1364	1364	0
272	20250318	142300	115212576	1364	1364	1364	1364	0
273	20250318	142200	115212576	1364	1364	1364	1364	0
274	20250318	142100	115212576	1364	1364	1364	1364	0
275	20250318	142000	115212576	1364	1364	1364	1364	0
276	20250318	141900	115212576	1364	1364	1364	1364	0
277	20250318	141800	115212576	1364	1364	1364	1364	0
278	20250318	141700	115212576	1364	1364	1364	1364	0
279	20250318	141600	115212576	1364	1364	1364	1364	875
280	20250318	141500	114019076	1364	1363	1364	1363	655
281	20250318	141400	113125864	1363	1363	1363	1363	0
282	20250318	141300	113125864	1363	1363	1363	1363	0
283	20250318	141200	113125864	1363	1363	1363	1363	0
284	20250318	141100	113125864	1363	1363	1363	1363	0
285	20250318	141000	113125864	1363	1363	1363	1363	0
286	20250318	140900	113125864	1363	1363	1363	1363	0
287	20250318	140800	113125864	1363	1363	1363	1363	477
288	20250318	140700	112475713	1362	1362	1362	1362	0
289	20250318	140600	112475713	1362	1362	1362	1362	2
290	20250318	140500	112472989	1356	1356	1356	1356	0
291	20250318	140400	112472989	1356	1356	1356	1356	0
292	20250318	140300	112472989	1356	1362	1364	1356	1426
293	20250318	140200	110536607	1364	1364	1364	1364	0
294	20250318	140100	110536607	1364	1364	1364	1364	0
295	20250318	140000	110536607	1364	1364	1364	1364	0
296	20250318	135900	110536607	1364	1364	1364	1364	0
297	20250318	135800	110536607	1364	1364	1364	1364	0
298	20250318	135700	110536607	1364	1364	1364	1364	0
299	20250318	135600	110536607	1364	1364	1364	1364	0
300	20250318	135500	110536607	1364	1364	1364	1364	0
301	20250318	135400	110536607	1364	1364	1364	1364	0
302	20250318	135300	110536607	1364	1364	1364	1364	0
303	20250318	135200	110536607	1364	1364	1364	1364	0
304	20250318	135100	110536607	1364	1364	1364	1364	0
305	20250318	135000	110536607	1364	1364	1364	1364	1
306	20250318	134900	110535243	1355	1358	1358	1355	11040
307	20250318	134800	95569095	1357	1357	1357	1357	0
308	20250318	134700	95569095	1357	1357	1357	1357	0
309	20250318	134600	95569095	1357	1362	1368	1357	9207
310	20250318	134500	83049776	1362	1362	1362	1362	5
311	20250318	134400	83042966	1362	1362	1362	1362	1000
312	20250318	134300	81680966	1365	1365	1365	1365	0
313	20250318	134200	81680966	1365	1365	1365	1365	0
314	20250318	134100	81680966	1365	1365	1365	1365	0
315	20250318	134000	81680966	1365	1365	1365	1365	0
316	20250318	133900	81680966	1365	1365	1365	1365	0
317	20250318	133800	81680966	1365	1365	1365	1365	0
318	20250318	133700	81680966	1365	1365	1365	1365	0
319	20250318	133600	81680966	1365	1365	1365	1365	0
320	20250318	133500	81680966	1365	1365	1365	1365	0
321	20250318	133400	81680966	1365	1365	1365	1365	0
322	20250318	133300	81680966	1365	1365	1365	1365	0
323	20250318	133200	81680966	1365	1365	1365	1365	100
324	20250318	133100	81544466	1365	1365	1365	1365	0
325	20250318	133000	81544466	1365	1365	1365	1365	0
326	20250318	132900	81544466	1365	1364	1365	1364	52
327	20250318	132800	81473496	1364	1365	1365	1364	1858
328	20250318	132700	78938348	1370	1370	1370	1370	0
329	20250318	132600	78938348	1370	1370	1370	1370	0
330	20250318	132500	78938348	1370	1370	1370	1370	0
331	20250318	132400	78938348	1370	1370	1370	1370	0
332	20250318	132300	78938348	1370	1370	1370	1370	0
333	20250318	132200	78938348	1370	1370	1370	1370	300
334	20250318	132100	78527348	1370	1370	1370	1370	0
335	20250318	132000	78527348	1370	1370	1370	1370	0
336	20250318	131900	78527348	1370	1370	1370	1370	0
337	20250318	131800	78527348	1370	1370	1370	1370	0
338	20250318	131700	78527348	1370	1370	1370	1370	0
339	20250318	131600	78527348	1370	1360	1373	1360	5254
340	20250318	131500	71333500	1365	1365	1365	1365	0
341	20250318	131400	71333500	1365	1366	1366	1365	450
342	20250318	131300	70719050	1368	1368	1368	1368	0
343	20250318	131200	70719050	1368	1368	1368	1368	0
344	20250318	131100	70719050	1368	1368	1368	1368	0
345	20250318	131000	70719050	1368	1368	1368	1368	0
346	20250318	130900	70719050	1368	1368	1368	1368	0
347	20250318	130800	70719050	1368	1368	1368	1368	0
348	20250318	130700	70719050	1368	1368	1368	1368	0
349	20250318	130600	70719050	1368	1368	1368	1368	0
350	20250318	130500	70719050	1368	1368	1368	1368	0
351	20250318	130400	70719050	1368	1368	1368	1368	0
352	20250318	130300	70719050	1368	1368	1368	1368	0
353	20250318	130200	70719050	1368	1368	1368	1368	100
354	20250318	130100	70582250	1368	1368	1368	1368	0
355	20250318	130000	70582250	1368	1368	1368	1368	1
356	20250318	125900	70580882	1368	1362	1368	1362	1003
357	20250318	125800	69211598	1360	1360	1360	1360	0
358	20250318	125700	69211598	1360	1360	1360	1360	0
359	20250318	125600	69211598	1360	1360	1360	1360	0
360	20250318	125500	69211598	1360	1360	1360	1360	0
361	20250318	125400	69211598	1360	1360	1360	1360	0
362	20250318	125300	69211598	1360	1360	1360	1360	0
363	20250318	125200	69211598	1360	1360	1360	1360	0
364	20250318	125100	69211598	1360	1360	1360	1360	300
365	20250318	125000	68803598	1362	1362	1362	1362	0
366	20250318	124900	68803598	1362	1362	1362	1362	0
367	20250318	124800	68803598	1362	1358	1362	1358	1949
368	20250318	124700	66149804	1358	1358	1358	1358	536
369	20250318	124600	65421916	1358	1358	1358	1358	0
370	20250318	124500	65421916	1358	1358	1358	1358	0
371	20250318	124400	65421916	1358	1358	1358	1358	566
372	20250318	124300	64653288	1360	1360	1360	1360	0
373	20250318	124200	64653288	1360	1360	1360	1360	0
374	20250318	124100	64653288	1360	1360	1360	1360	0
375	20250318	124000	64653288	1360	1360	1360	1360	0
376	20250318	123900	64653288	1360	1360	1360	1360	0
377	20250318	123800	64653288	1360	1360	1360	1360	0
378	20250318	123700	64653288	1360	1360	1360	1360	0
379	20250318	123600	64653288	1360	1360	1360	1360	156
380	20250318	123500	64441128	1359	1359	1359	1359	0
381	20250318	123400	64441128	1359	1359	1359	1359	0
382	20250318	123300	64441128	1359	1359	1359	1359	400
383	20250318	123200	63897528	1357	1357	1357	1357	0
384	20250318	123100	63897528	1357	1357	1357	1357	0
385	20250318	123000	63897528	1357	1357	1357	1357	0
386	20250318	122900	63897528	1357	1357	1357	1357	0
387	20250318	122800	63897528	1357	1357	1357	1357	0
388	20250318	122700	63897528	1357	1357	1357	1357	0
389	20250318	122600	63897528	1357	1357	1357	1357	0
390	20250318	122500	63897528	1357	1357	1357	1357	0
391	20250318	122400	63897528	1357	1357	1357	1357	480
392	20250318	122300	63246168	1359	1359	1359	1359	300
393	20250318	122200	62838468	1359	1359	1359	1359	0
394	20250318	122100	62838468	1359	1359	1359	1359	79
395	20250318	122000	62731107	1359	1359	1359	1359	421
396	20250318	121900	62158968	1360	1360	1360	1360	600
397	20250318	121800	61342968	1360	1360	1360	1360	0
398	20250318	121700	61342968	1360	1360	1360	1360	0
399	20250318	121600	61342968	1360	1360	1360	1360	0
400	20250318	121500	61342968	1360	1360	1360	1360	0
401	20250318	121400	61342968	1360	1358	1361	1358	3675
402	20250318	121300	56349638	1356	1356	1356	1356	0
403	20250318	121200	56349638	1356	1356	1356	1356	0
404	20250318	121100	56349638	1356	1356	1356	1356	0
405	20250318	121000	56349638	1356	1356	1356	1356	0
406	20250318	120900	56349638	1356	1356	1356	1356	0
407	20250318	120800	56349638	1356	1356	1356	1356	0
408	20250318	120700	56349638	1356	1356	1356	1356	0
409	20250318	120600	56349638	1356	1356	1356	1356	500
410	20250318	120500	55671638	1356	1356	1356	1356	0
411	20250318	120400	55671638	1356	1356	1356	1356	0
412	20250318	120300	55671638	1356	1356	1356	1356	0
413	20250318	120200	55671638	1356	1356	1356	1356	0
414	20250318	120100	55671638	1356	1356	1356	1356	0
415	20250318	120000	55671638	1356	1356	1356	1356	0
416	20250318	115900	55671638	1356	1356	1356	1356	0
417	20250318	115800	55671638	1356	1356	1356	1356	100
418	20250318	115700	55536038	1355	1355	1355	1355	0
419	20250318	115600	55536038	1355	1355	1355	1355	0
420	20250318	115500	55536038	1355	1355	1355	1355	0
421	20250318	115400	55536038	1355	1355	1355	1355	0
422	20250318	115300	55536038	1355	1355	1355	1355	0
423	20250318	115200	55536038	1355	1355	1355	1355	0
424	20250318	115100	55536038	1355	1355	1355	1355	0
425	20250318	115000	55536038	1355	1355	1355	1355	0
426	20250318	114900	55536038	1355	1355	1355	1355	0
427	20250318	114800	55536038	1355	1355	1355	1355	0
428	20250318	114700	55536038	1355	1355	1355	1355	0
429	20250318	114600	55536038	1355	1355	1355	1355	0
430	20250318	114500	55536038	1355	1355	1355	1355	0
431	20250318	114400	55536038	1355	1359	1359	1355	4278
432	20250318	114300	49729608	1354	1354	1354	1354	0
433	20250318	114200	49729608	1354	1354	1354	1354	0
434	20250318	114100	49729608	1354	1354	1354	1354	0
435	20250318	114000	49729608	1354	1354	1354	1354	0
436	20250318	113900	49729608	1354	1354	1354	1354	0
437	20250318	113800	49729608	1354	1354	1354	1354	0
438	20250318	113700	49729608	1354	1354	1354	1354	0
439	20250318	113600	49729608	1354	1354	1354	1354	900
440	20250318	113500	48511008	1355	1354	1355	1354	1417
441	20250318	113400	46592240	1355	1355	1355	1355	0
442	20250318	113300	46592240	1355	1355	1355	1355	0
443	20250318	113200	46592240	1355	1355	1355	1355	10
444	20250318	113100	46578690	1355	1355	1355	1355	0
445	20250318	113000	46578690	1355	1357	1357	1355	3606
446	20250318	112900	41692426	1359	1359	1359	1359	0
447	20250318	112800	41692426	1359	1359	1359	1359	0
448	20250318	112700	41692426	1359	1359	1359	1359	1
449	20250318	112600	41691067	1356	1356	1356	1356	0
450	20250318	112500	41691067	1356	1356	1356	1356	0
451	20250318	112400	41691067	1356	1356	1356	1356	0
452	20250318	112300	41691067	1356	1356	1356	1356	0
453	20250318	112200	41691067	1356	1356	1356	1356	0
454	20250318	112100	41691067	1356	1356	1356	1356	0
455	20250318	112000	41691067	1356	1356	1356	1356	0
456	20250318	111900	41691067	1356	1356	1356	1356	0
457	20250318	111800	41691067	1356	1356	1356	1356	0
458	20250318	111700	41691067	1356	1356	1356	1356	0
459	20250318	111600	41691067	1356	1356	1356	1356	0
460	20250318	111500	41691067	1356	1356	1356	1356	0
461	20250318	111400	41691067	1356	1356	1356	1356	0
462	20250318	111300	41691067	1356	1356	1356	1356	0
463	20250318	111200	41691067	1356	1356	1356	1356	0
464	20250318	111100	41691067	1356	1356	1356	1356	0
465	20250318	111000	41691067	1356	1356	1356	1356	0
466	20250318	110900	41691067	1356	1356	1356	1356	0
467	20250318	110800	41691067	1356	1356	1356	1356	0
468	20250318	110700	41691067	1356	1356	1356	1356	0
469	20250318	110600	41691067	1356	1356	1356	1356	0
470	20250318	110500	41691067	1356	1356	1356	1356	0
471	20250318	110400	41691067	1356	1356	1356	1356	0
472	20250318	110300	41691067	1356	1356	1356	1356	0
473	20250318	110200	41691067	1356	1358	1358	1356	3388
474	20250318	110100	37095113	1358	1356	1358	1356	3687
475	20250318	110000	32090602	1355	1355	1355	1355	0
476	20250318	105900	32090602	1355	1355	1355	1355	0
477	20250318	105800	32090602	1355	1356	1356	1355	3415
478	20250318	105700	27460277	1358	1358	1358	1358	0
479	20250318	105600	27460277	1358	1358	1358	1358	0
480	20250318	105500	27460277	1358	1358	1358	1358	0
481	20250318	105400	27460277	1358	1358	1358	1358	0
482	20250318	105300	27460277	1358	1358	1358	1358	0
483	20250318	105200	27460277	1358	1358	1358	1358	0
484	20250318	105100	27460277	1358	1358	1358	1358	0
485	20250318	105000	27460277	1358	1358	1358	1358	0
486	20250318	104900	27460277	1358	1358	1358	1358	2000
487	20250318	104800	24744277	1355	1355	1355	1355	1062
488	20250318	104700	23305267	1360	1360	1360	1360	2846
489	20250318	104600	19434707	1361	1361	1361	1361	0
490	20250318	104500	19434707	1361	1360	1361	1357	181
491	20250318	104400	19188627	1361	1361	1361	1361	0
492	20250318	104300	19188627	1361	1361	1361	1361	0
493	20250318	104200	19188627	1361	1361	1361	1361	30
494	20250318	104100	19147797	1358	1358	1358	1357	1750
495	20250318	104000	16772556	1361	1359	1374	1355	6597
496	20250318	103900	7790976	1359	1359	1359	1359	0
497	20250318	103800	7790976	1359	1359	1359	1359	0
498	20250318	103700	7790976	1359	1359	1359	1359	0
499	20250318	103600	7790976	1359	1359	1359	1359	0
500	20250318	103500	7790976	1359	1359	1359	1359	0
501	20250318	103400	7790976	1359	1359	1359	1359	0
502	20250318	103300	7790976	1359	1359	1359	1359	0
503	20250318	103200	7790976	1359	1359	1359	1359	0
504	20250318	103100	7790976	1359	1359	1359	1359	1
505	20250318	103000	7789617	1354	1354	1354	1354	546
506	20250318	102900	7050333	1360	1360	1360	1360	0
507	20250318	102800	7050333	1360	1360	1360	1360	0
508	20250318	102700	7050333	1360	1360	1360	1360	0
509	20250318	102600	7050333	1360	1360	1360	1360	0
510	20250318	102500	7050333	1360	1360	1360	1360	0
511	20250318	102400	7050333	1360	1360	1360	1360	0
512	20250318	102300	7050333	1360	1360	1360	1360	0
513	20250318	102200	7050333	1360	1357	1360	1357	289
514	20250318	102100	6657596	1357	1357	1357	1357	0
515	20250318	102000	6657596	1357	1357	1357	1357	114
516	20250318	101900	6502898	1360	1360	1360	1360	0
517	20250318	101800	6502898	1360	1360	1360	1360	0
518	20250318	101700	6502898	1360	1360	1360	1360	0
519	20250318	101600	6502898	1360	1360	1360	1360	797
520	20250318	101500	5418978	1360	1360	1360	1360	0
521	20250318	101400	5418978	1360	1360	1360	1360	0
522	20250318	101300	5418978	1360	1360	1360	1360	0
523	20250318	101200	5418978	1360	1360	1360	1360	0
524	20250318	101100	5418978	1360	1360	1360	1360	0
525	20250318	101000	5418978	1360	1360	1360	1360	836
526	20250318	100900	4282018	1360	1360	1360	1360	0
527	20250318	100800	4282018	1360	1360	1360	1360	0
528	20250318	100700	4282018	1360	1360	1360	1360	1
529	20250318	100600	4280658	1354	1354	1354	1354	0
530	20250318	100500	4280658	1354	1354	1354	1354	0
531	20250318	100400	4280658	1354	1354	1354	1354	0
532	20250318	100300	4280658	1354	1354	1354	1354	0
533	20250318	100200	4280658	1354	1354	1354	1354	0
534	20250318	100100	4280658	1354	1354	1354	1354	0
535	20250318	100000	4280658	1354	1354	1354	1354	30
536	20250318	095900	4240038	1360	1360	1360	1360	0
537	20250318	095800	4240038	1360	1360	1360	1360	0
538	20250318	095700	4240038	1360	1360	1360	1360	0
539	20250318	095600	4240038	1360	1360	1360	1360	0
540	20250318	095500	4240038	1360	1360	1360	1360	0
541	20250318	095400	4240038	1360	1360	1360	1360	0
542	20250318	095300	4240038	1360	1360	1360	1360	0
543	20250318	095200	4240038	1360	1360	1360	1360	0
544	20250318	095100	4240038	1360	1360	1360	1360	0
545	20250318	095000	4240038	1360	1360	1360	1360	0
546	20250318	094900	4240038	1360	1360	1360	1360	100
547	20250318	094800	4104038	1360	1360	1360	1360	4
548	20250318	094700	4098598	1360	1360	1360	1360	1
549	20250318	094600	4097238	1353	1353	1353	1353	0
550	20250318	094500	4097238	1353	1353	1353	1353	0
551	20250318	094400	4097238	1353	1353	1353	1353	0
552	20250318	094300	4097238	1353	1353	1353	1353	0
553	20250318	094200	4097238	1353	1353	1353	1353	0
554	20250318	094100	4097238	1353	1353	1353	1353	0
555	20250318	094000	4097238	1353	1353	1353	1353	0
556	20250318	093900	4097238	1353	1353	1353	1353	0
557	20250318	093800	4097238	1353	1353	1353	1353	426
558	20250318	093700	3520860	1361	1361	1361	1361	0
559	20250318	093600	3520860	1361	1361	1361	1361	1
560	20250318	093500	3519499	1357	1357	1357	1357	0
561	20250318	093400	3519499	1357	1357	1357	1357	0
562	20250318	093300	3519499	1357	1357	1357	1357	0
563	20250318	093200	3519499	1357	1357	1357	1357	100
564	20250318	093100	3383799	1359	1354	1359	1354	41
565	20250318	093000	3328165	1353	1354	1354	1353	2211
566	20250318	092900	336382	1360	1360	1360	1360	0
567	20250318	092800	336382	1360	1360	1360	1360	0
568	20250318	092700	336382	1360	1360	1360	1360	0
569	20250318	092600	336382	1360	1360	1360	1360	0
570	20250318	092500	336382	1360	1360	1360	1360	0
571	20250318	092400	336382	1360	1360	1360	1360	0
572	20250318	092300	336382	1360	1360	1360	1360	0
573	20250318	092200	336382	1360	1360	1360	1360	0
574	20250318	092100	336382	1360	1360	1360	1360	0
575	20250318	092000	336382	1360	1360	1360	1360	0
576	20250318	091900	336382	1360	1360	1360	1360	0
577	20250318	091800	336382	1360	1360	1360	1360	0
578	20250318	091700	336382	1360	1360	1360	1360	0
579	20250318	091600	336382	1360	1360	1360	1360	0
580	20250318	091500	336382	1360	1360	1360	1360	0
581	20250318	091400	336382	1360	1360	1360	1360	0
582	20250318	091300	336382	1360	1360	1360	1360	13
583	20250318	091200	318702	1351	1356	1356	1351	15
584	20250318	091100	298427	1360	1360	1360	1360	0
585	20250318	091000	298427	1360	1360	1360	1360	40
586	20250318	090900	244027	1361	1361	1361	1361	10
587	20250318	090800	230417	1360	1360	1360	1360	7
588	20250318	090700	220897	1364	1364	1364	1364	91
589	20250318	090600	96773	1363	1363	1363	1363	1
590	20250318	090500	95410	1348	1348	1348	1348	0
591	20250318	090400	95410	1348	1348	1348	1348	0
592	20250318	090300	95410	1348	1348	1348	1348	10
593	20250318	090200	81930	1345	1345	1345	1345	10
594	20250318	090100	68480	1380	1380	1380	1380	0
595	20250318	090000	68480	1380	1342	1380	1342	51