KissMeData/001840/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183600	219038967	1775	1775	1775	1775	1585
3	20250319	183500	219038967	1775	1775	1775	1775	0
4	20250319	183400	219038967	1775	1775	1775	1775	0
5	20250319	183300	219038967	1775	1775	1775	1775	0
6	20250319	183200	219038967	1775	1775	1775	1775	0
7	20250319	183100	219038967	1775	1775	1775	1775	0
8	20250319	183000	219038967	1775	1775	1775	1775	0
9	20250319	182900	219038967	1775	1775	1775	1775	0
10	20250319	182800	219038967	1775	1775	1775	1775	0
11	20250319	182700	219038967	1775	1775	1775	1775	0
12	20250319	182600	219038967	1775	1775	1775	1775	0
13	20250319	182500	219038967	1775	1775	1775	1775	0
14	20250319	182400	219038967	1775	1775	1775	1775	0
15	20250319	182300	219038967	1775	1775	1775	1775	0
16	20250319	182200	219038967	1775	1775	1775	1775	0
17	20250319	182100	219038967	1775	1775	1775	1775	0
18	20250319	182000	219038967	1775	1775	1775	1775	0
19	20250319	181900	219038967	1775	1775	1775	1775	0
20	20250319	181800	219038967	1775	1775	1775	1775	0
21	20250319	181700	219038967	1775	1775	1775	1775	0
22	20250319	181600	219038967	1775	1775	1775	1775	0
23	20250319	181500	219038967	1775	1775	1775	1775	0
24	20250319	181400	219038967	1775	1775	1775	1775	0
25	20250319	181300	219038967	1775	1775	1775	1775	0
26	20250319	181200	219038967	1775	1775	1775	1775	0
27	20250319	181100	219038967	1775	1775	1775	1775	0
28	20250319	181000	219038967	1775	1775	1775	1775	0
29	20250319	180900	219038967	1775	1775	1775	1775	0
30	20250319	180800	219038967	1775	1775	1775	1775	0
31	20250319	180700	219038967	1775	1775	1775	1775	0
32	20250319	180600	219038967	1775	1775	1775	1775	1585
33	20250319	180500	219038967	1775	1775	1775	1775	0
34	20250319	180400	219038967	1775	1775	1775	1775	0
35	20250319	180300	219038967	1775	1775	1775	1775	0
36	20250319	180200	219038967	1775	1775	1775	1775	0
37	20250319	180100	219038967	1775	1775	1775	1775	0
38	20250319	180000	219038967	1775	1775	1775	1775	0
39	20250319	175900	219038967	1775	1775	1775	1775	0
40	20250319	175800	219038967	1775	1775	1775	1775	0
41	20250319	175700	219038967	1775	1775	1775	1775	0
42	20250319	175600	219038967	1775	1775	1775	1775	0
43	20250319	175500	219038967	1775	1775	1775	1775	0
44	20250319	175400	219038967	1775	1775	1775	1775	0
45	20250319	175300	219038967	1775	1775	1775	1775	0
46	20250319	175200	219038967	1775	1775	1775	1775	0
47	20250319	175100	219038967	1775	1775	1775	1775	0
48	20250319	175000	219038967	1775	1775	1775	1775	0
49	20250319	174900	219038967	1775	1775	1775	1775	0
50	20250319	174800	219038967	1775	1775	1775	1775	0
51	20250319	174700	219038967	1775	1775	1775	1775	0
52	20250319	174600	219038967	1775	1775	1775	1775	0
53	20250319	174500	219038967	1775	1775	1775	1775	0
54	20250319	174400	219038967	1775	1775	1775	1775	0
55	20250319	174300	219038967	1775	1775	1775	1775	0
56	20250319	174200	219038967	1775	1775	1775	1775	0
57	20250319	174100	219038967	1775	1775	1775	1775	0
58	20250319	174000	219038967	1775	1775	1775	1775	0
59	20250319	173900	219038967	1775	1775	1775	1775	0
60	20250319	173800	219038967	1775	1775	1775	1775	0
61	20250319	173700	219038967	1775	1775	1775	1775	0
62	20250319	173600	219038967	1775	1775	1775	1775	1585
63	20250319	173500	219038967	1775	1775	1775	1775	0
64	20250319	173400	219038967	1775	1775	1775	1775	0
65	20250319	173300	219038967	1775	1775	1775	1775	0
66	20250319	173200	219038967	1775	1775	1775	1775	0
67	20250319	173100	219038967	1775	1775	1775	1775	0
68	20250319	173000	219038967	1775	1775	1775	1775	0
69	20250319	172900	219038967	1775	1775	1775	1775	0
70	20250319	172800	219038967	1775	1775	1775	1775	0
71	20250319	172700	219038967	1775	1775	1775	1775	0
72	20250319	172600	219038967	1775	1775	1775	1775	0
73	20250319	172500	219038967	1775	1775	1775	1775	0
74	20250319	172400	219038967	1775	1775	1775	1775	0
75	20250319	172300	219038967	1775	1775	1775	1775	0
76	20250319	172200	219038967	1775	1775	1775	1775	0
77	20250319	172100	219038967	1775	1775	1775	1775	0
78	20250319	172000	219038967	1775	1775	1775	1775	0
79	20250319	171900	219038967	1775	1775	1775	1775	0
80	20250319	171800	219038967	1775	1775	1775	1775	0
81	20250319	171700	219038967	1775	1775	1775	1775	0
82	20250319	171600	219038967	1775	1775	1775	1775	0
83	20250319	171500	219038967	1775	1775	1775	1775	0
84	20250319	171400	219038967	1775	1775	1775	1775	0
85	20250319	171300	219038967	1775	1775	1775	1775	0
86	20250319	171200	219038967	1775	1775	1775	1775	0
87	20250319	171100	219038967	1775	1775	1775	1775	0
88	20250319	171000	219038967	1775	1775	1775	1775	0
89	20250319	170900	219038967	1775	1775	1775	1775	0
90	20250319	170800	219038967	1775	1775	1775	1775	0
91	20250319	170700	219038967	1775	1775	1775	1775	0
92	20250319	170600	219038967	1775	1775	1775	1775	1585
93	20250319	170500	219038967	1775	1775	1775	1775	0
94	20250319	170400	219038967	1775	1775	1775	1775	0
95	20250319	170300	219038967	1775	1775	1775	1775	0
96	20250319	170200	219038967	1775	1775	1775	1775	0
97	20250319	170100	219038967	1775	1775	1775	1775	0
98	20250319	170000	219038967	1775	1775	1775	1775	0
99	20250319	165900	219038967	1775	1775	1775	1775	0
100	20250319	165800	219038967	1775	1775	1775	1775	0
101	20250319	165700	219038967	1775	1775	1775	1775	0
102	20250319	165600	219038967	1775	1775	1775	1775	0
103	20250319	165500	219038967	1775	1775	1775	1775	0
104	20250319	165400	219038967	1775	1775	1775	1775	0
105	20250319	165300	219038967	1775	1775	1775	1775	0
106	20250319	165200	219038967	1775	1775	1775	1775	0
107	20250319	165100	219038967	1775	1775	1775	1775	0
108	20250319	165000	219038967	1775	1775	1775	1775	0
109	20250319	164900	219038967	1775	1775	1775	1775	0
110	20250319	164800	219038967	1775	1775	1775	1775	0
111	20250319	164700	219038967	1775	1775	1775	1775	0
112	20250319	164600	219038967	1775	1775	1775	1775	0
113	20250319	164500	219038967	1775	1775	1775	1775	0
114	20250319	164400	219038967	1775	1775	1775	1775	0
115	20250319	164300	219038967	1775	1775	1775	1775	0
116	20250319	164200	219038967	1775	1775	1775	1775	0
117	20250319	164100	219038967	1775	1775	1775	1775	0
118	20250319	164000	219038967	1775	1775	1775	1775	0
119	20250319	163900	219038967	1775	1775	1775	1775	0
120	20250319	163800	219038967	1775	1775	1775	1775	0
121	20250319	163700	219038967	1775	1775	1775	1775	0
122	20250319	163600	219038967	1775	1775	1775	1775	1585
123	20250319	163500	219038967	1775	1775	1775	1775	0
124	20250319	163400	219038967	1775	1775	1775	1775	0
125	20250319	163300	219038967	1775	1775	1775	1775	0
126	20250319	163200	219038967	1775	1775	1775	1775	0
127	20250319	163100	219038967	1775	1775	1775	1775	0
128	20250319	163000	219038967	1775	1775	1775	1775	0
129	20250319	162900	219038967	1775	1775	1775	1775	0
130	20250319	162800	219038967	1775	1775	1775	1775	0
131	20250319	162700	219038967	1775	1775	1775	1775	0
132	20250319	162600	219038967	1775	1775	1775	1775	0
133	20250319	162500	219038967	1775	1775	1775	1775	0
134	20250319	162400	219038967	1775	1775	1775	1775	0
135	20250319	162300	219038967	1775	1775	1775	1775	0
136	20250319	162200	219038967	1775	1775	1775	1775	0
137	20250319	162100	219038967	1775	1775	1775	1775	0
138	20250319	162000	219038967	1775	1775	1775	1775	0
139	20250319	161900	219038967	1775	1775	1775	1775	0
140	20250319	161800	219038967	1775	1775	1775	1775	0
141	20250319	161700	219038967	1775	1775	1775	1775	0
142	20250319	161600	219038967	1775	1775	1775	1775	0
143	20250319	161500	219038967	1775	1775	1775	1775	0
144	20250319	161400	219038967	1775	1775	1775	1775	0
145	20250319	161300	219038967	1775	1775	1775	1775	0
146	20250319	161200	219038967	1775	1775	1775	1775	0
147	20250319	161100	219038967	1775	1775	1775	1775	0
148	20250319	161000	219038967	1775	1775	1775	1775	0
149	20250319	160900	219038967	1775	1775	1775	1775	0
150	20250319	160800	219038967	1775	1775	1775	1775	0
151	20250319	160700	219038967	1775	1775	1775	1775	0
152	20250319	160600	219038967	1775	1775	1775	1775	1585
153	20250319	160500	219038967	1775	1775	1775	1775	0
154	20250319	160400	219038967	1775	1775	1775	1775	0
155	20250319	160300	219038967	1775	1775	1775	1775	0
156	20250319	160200	219038967	1775	1775	1775	1775	0
157	20250319	160100	219038967	1775	1775	1775	1775	0
158	20250319	160000	219038967	1775	1775	1775	1775	0
159	20250319	155900	219038967	1775	1775	1775	1775	0
160	20250319	155800	219038967	1775	1775	1775	1775	0
161	20250319	155700	219038967	1775	1775	1775	1775	0
162	20250319	155600	219038967	1775	1775	1775	1775	0
163	20250319	155500	219038967	1775	1775	1775	1775	0
164	20250319	155400	219038967	1775	1775	1775	1775	0
165	20250319	155300	219038967	1775	1775	1775	1775	0
166	20250319	155200	219038967	1775	1775	1775	1775	0
167	20250319	155100	219038967	1775	1775	1775	1775	0
168	20250319	155000	219038967	1775	1775	1775	1775	0
169	20250319	154900	219038967	1775	1775	1775	1775	0
170	20250319	154800	219038967	1775	1775	1775	1775	0
171	20250319	154700	219038967	1775	1775	1775	1775	0
172	20250319	154600	219038967	1775	1775	1775	1775	0
173	20250319	154500	219038967	1775	1775	1775	1775	0
174	20250319	154400	219038967	1775	1775	1775	1775	0
175	20250319	154300	219038967	1775	1775	1775	1775	0
176	20250319	154200	219038967	1775	1775	1775	1775	0
177	20250319	154100	219038967	1775	1775	1775	1775	0
178	20250319	154000	219038967	1775	1775	1775	1775	0
179	20250319	153900	219038967	1775	1775	1775	1775	0
180	20250319	153800	219038967	1775	1775	1775	1775	0
181	20250319	153700	219038967	1775	1775	1775	1775	0
182	20250319	153600	219038967	1775	1775	1775	1775	1585
183	20250319	153500	219038967	1775	1775	1775	1775	0
184	20250319	153400	219038967	1775	1775	1775	1775	0
185	20250319	153300	219038967	1775	1775	1775	1775	0
186	20250319	153200	219038967	1775	1775	1775	1775	0
187	20250319	153100	219038967	1775	1775	1775	1775	0
188	20250319	153000	219038967	1775	1775	1775	1775	1585
189	20250319	152900	216225592	1780	1780	1780	1780	0
190	20250319	152800	216225592	1780	1780	1780	1780	0
191	20250319	152700	216225592	1780	1780	1780	1780	0
192	20250319	152600	216225592	1780	1780	1780	1780	0
193	20250319	152500	216225592	1780	1780	1780	1780	0
194	20250319	152400	216225592	1780	1780	1780	1780	0
195	20250319	152300	216225592	1780	1780	1780	1780	0
196	20250319	152200	216225592	1780	1780	1780	1780	0
197	20250319	152100	216225592	1780	1780	1780	1780	0
198	20250319	152000	216225592	1780	1780	1780	1780	0
199	20250319	151900	216225592	1780	1780	1780	1780	10
200	20250319	151800	216207792	1776	1780	1780	1776	1600
201	20250319	151700	213365527	1780	1780	1780	1780	10
202	20250319	151600	213347727	1779	1779	1779	1779	0
203	20250319	151500	213347727	1779	1780	1780	1779	301
204	20250319	151400	212812247	1780	1780	1780	1780	300
205	20250319	151300	212278247	1779	1779	1779	1779	71
206	20250319	151200	212151938	1780	1780	1780	1780	0
207	20250319	151100	212151938	1780	1780	1780	1780	474
208	20250319	151000	211308218	1780	1780	1780	1780	1
209	20250319	150900	211306438	1780	1780	1780	1780	0
210	20250319	150800	211306438	1780	1780	1780	1780	0
211	20250319	150700	211306438	1780	1780	1780	1780	0
212	20250319	150600	211306438	1780	1780	1780	1780	30
213	20250319	150500	211253038	1780	1780	1780	1780	0
214	20250319	150400	211253038	1780	1780	1780	1780	0
215	20250319	150300	211253038	1780	1780	1780	1780	0
216	20250319	150200	211253038	1780	1780	1780	1780	0
217	20250319	150100	211253038	1780	1780	1780	1780	0
218	20250319	150000	211253038	1780	1781	1781	1780	29
219	20250319	145900	211201398	1780	1779	1780	1779	183
220	20250319	145800	210875831	1777	1778	1778	1777	20
221	20250319	145700	210840290	1777	1777	1777	1777	0
222	20250319	145600	210840290	1777	1777	1777	1777	0
223	20250319	145500	210840290	1777	1777	1777	1777	0
224	20250319	145400	210840290	1777	1777	1777	1777	0
225	20250319	145300	210840290	1777	1777	1777	1777	106
226	20250319	145200	210651928	1776	1776	1776	1776	50
227	20250319	145100	210563128	1777	1777	1777	1777	0
228	20250319	145000	210563128	1777	1777	1777	1777	1
229	20250319	144900	210561351	1777	1777	1777	1777	0
230	20250319	144800	210561351	1777	1777	1777	1777	0
231	20250319	144700	210561351	1777	1777	1777	1777	0
232	20250319	144600	210561351	1777	1777	1777	1777	0
233	20250319	144500	210561351	1777	1777	1777	1777	3
234	20250319	144400	210556020	1777	1777	1777	1777	0
235	20250319	144300	210556020	1777	1777	1777	1777	0
236	20250319	144200	210556020	1777	1777	1777	1777	0
237	20250319	144100	210556020	1777	1777	1777	1777	0
238	20250319	144000	210556020	1777	1777	1777	1777	0
239	20250319	143900	210556020	1777	1777	1777	1777	132
240	20250319	143800	210321456	1777	1777	1777	1777	50
241	20250319	143700	210232606	1776	1776	1776	1776	0
242	20250319	143600	210232606	1776	1776	1776	1776	26
243	20250319	143500	210186430	1776	1776	1776	1776	0
244	20250319	143400	210186430	1776	1776	1776	1776	7
245	20250319	143300	210173998	1776	1776	1776	1776	0
246	20250319	143200	210173998	1776	1775	1776	1775	24
247	20250319	143100	210131392	1775	1775	1775	1775	21
248	20250319	143000	210094117	1774	1774	1774	1774	0
249	20250319	142900	210094117	1774	1774	1774	1774	150
250	20250319	142800	209828017	1773	1773	1773	1773	0
251	20250319	142700	209828017	1773	1773	1773	1773	0
252	20250319	142600	209828017	1773	1773	1773	1773	0
253	20250319	142500	209828017	1773	1773	1773	1773	0
254	20250319	142400	209828017	1773	1773	1773	1773	0
255	20250319	142300	209828017	1773	1773	1773	1773	0
256	20250319	142200	209828017	1773	1773	1773	1773	700
257	20250319	142100	208586917	1773	1773	1773	1773	0
258	20250319	142000	208586917	1773	1773	1773	1773	0
259	20250319	141900	208586917	1773	1773	1773	1773	0
260	20250319	141800	208586917	1773	1773	1773	1773	0
261	20250319	141700	208586917	1773	1773	1773	1773	0
262	20250319	141600	208586917	1773	1774	1774	1773	1021
263	20250319	141500	206775987	1774	1774	1774	1774	0
264	20250319	141400	206775987	1774	1774	1774	1774	0
265	20250319	141300	206775987	1774	1774	1774	1774	0
266	20250319	141200	206775987	1774	1774	1774	1774	0
267	20250319	141100	206775987	1774	1774	1774	1774	0
268	20250319	141000	206775987	1774	1774	1774	1774	0
269	20250319	140900	206775987	1774	1774	1774	1774	0
270	20250319	140800	206775987	1774	1774	1774	1774	1
271	20250319	140700	206774213	1774	1774	1774	1774	0
272	20250319	140600	206774213	1774	1774	1774	1774	7
273	20250319	140500	206761795	1780	1780	1780	1780	0
274	20250319	140400	206761795	1780	1780	1780	1780	1
275	20250319	140300	206760015	1773	1773	1773	1773	1000
276	20250319	140200	204987015	1771	1771	1771	1771	0
277	20250319	140100	204987015	1771	1771	1771	1771	0
278	20250319	140000	204987015	1771	1771	1771	1771	0
279	20250319	135900	204987015	1771	1771	1771	1771	0
280	20250319	135800	204987015	1771	1771	1771	1771	0
281	20250319	135700	204987015	1771	1771	1771	1771	0
282	20250319	135600	204987015	1771	1773	1773	1771	366
283	20250319	135500	204338729	1780	1780	1780	1780	10
284	20250319	135400	204320929	1773	1773	1773	1773	0
285	20250319	135300	204320929	1773	1773	1773	1773	0
286	20250319	135200	204320929	1773	1773	1773	1773	0
287	20250319	135100	204320929	1773	1772	1773	1771	1342
288	20250319	135000	201943517	1773	1773	1773	1773	958
289	20250319	134900	200244983	1772	1772	1772	1772	0
290	20250319	134800	200244983	1772	1772	1772	1772	0
291	20250319	134700	200244983	1772	1772	1772	1772	0
292	20250319	134600	200244983	1772	1772	1772	1772	6
293	20250319	134500	200234351	1783	1783	1783	1783	0
294	20250319	134400	200234351	1783	1783	1783	1783	0
295	20250319	134300	200234351	1783	1783	1783	1783	0
296	20250319	134200	200234351	1783	1783	1783	1783	40
297	20250319	134100	200163031	1772	1772	1772	1772	0
298	20250319	134000	200163031	1772	1772	1772	1772	0
299	20250319	133900	200163031	1772	1772	1772	1772	0
300	20250319	133800	200163031	1772	1772	1772	1772	0
301	20250319	133700	200163031	1772	1772	1772	1772	300
302	20250319	133600	199631431	1772	1772	1772	1772	1
303	20250319	133500	199629659	1772	1772	1772	1772	0
304	20250319	133400	199629659	1772	1775	1775	1772	1310
305	20250319	133300	197307676	1775	1780	1780	1775	1120
306	20250319	133200	195318132	1779	1781	1781	1779	606
307	20250319	133100	194239483	1782	1787	1787	1782	827
308	20250319	133000	192764383	1786	1786	1786	1786	0
309	20250319	132900	192764383	1786	1786	1786	1786	0
310	20250319	132800	192764383	1786	1786	1786	1786	78
311	20250319	132700	192625075	1794	1794	1794	1794	20
312	20250319	132600	192589195	1794	1794	1794	1794	68
313	20250319	132500	192467203	1794	1794	1794	1794	0
314	20250319	132400	192467203	1794	1794	1794	1794	40
315	20250319	132300	192395443	1795	1795	1795	1795	0
316	20250319	132200	192395443	1795	1795	1795	1795	0
317	20250319	132100	192395443	1795	1795	1795	1795	0
318	20250319	132000	192395443	1795	1795	1795	1795	0
319	20250319	131900	192395443	1795	1795	1795	1795	100
320	20250319	131800	192215943	1794	1794	1794	1794	0
321	20250319	131700	192215943	1794	1794	1794	1794	0
322	20250319	131600	192215943	1794	1794	1794	1794	0
323	20250319	131500	192215943	1794	1794	1794	1794	0
324	20250319	131400	192215943	1794	1794	1794	1794	0
325	20250319	131300	192215943	1794	1794	1794	1794	0
326	20250319	131200	192215943	1794	1794	1794	1794	0
327	20250319	131100	192215943	1794	1794	1794	1794	0
328	20250319	131000	192215943	1794	1794	1794	1794	0
329	20250319	130900	192215943	1794	1794	1794	1794	48
330	20250319	130800	192129831	1794	1794	1794	1794	28
331	20250319	130700	192079599	1785	1785	1785	1785	0
332	20250319	130600	192079599	1785	1785	1785	1785	0
333	20250319	130500	192079599	1785	1785	1785	1785	0
334	20250319	130400	192079599	1785	1785	1785	1785	0
335	20250319	130300	192079599	1785	1785	1785	1785	0
336	20250319	130200	192079599	1785	1785	1785	1785	36
337	20250319	130100	192015339	1794	1794	1794	1794	0
338	20250319	130000	192015339	1794	1794	1794	1794	0
339	20250319	125900	192015339	1794	1794	1794	1794	0
340	20250319	125800	192015339	1794	1794	1794	1794	0
341	20250319	125700	192015339	1794	1794	1794	1794	0
342	20250319	125600	192015339	1794	1794	1794	1794	0
343	20250319	125500	192015339	1794	1794	1794	1794	1
344	20250319	125400	192013545	1784	1784	1784	1784	0
345	20250319	125300	192013545	1784	1784	1784	1784	0
346	20250319	125200	192013545	1784	1784	1784	1784	0
347	20250319	125100	192013545	1784	1784	1784	1784	30
348	20250319	125000	191960025	1784	1784	1784	1784	0
349	20250319	124900	191960025	1784	1784	1784	1784	0
350	20250319	124800	191960025	1784	1784	1784	1784	154
351	20250319	124700	191685289	1784	1784	1784	1784	0
352	20250319	124600	191685289	1784	1783	1784	1783	4655
353	20250319	124500	183380823	1784	1784	1784	1784	0
354	20250319	124400	183380823	1784	1784	1784	1784	0
355	20250319	124300	183380823	1784	1784	1784	1784	0
356	20250319	124200	183380823	1784	1784	1784	1784	0
357	20250319	124100	183380823	1784	1784	1784	1784	0
358	20250319	124000	183380823	1784	1784	1784	1784	0
359	20250319	123900	183380823	1784	1784	1784	1784	0
360	20250319	123800	183380823	1784	1784	1784	1784	1
361	20250319	123700	183379039	1778	1783	1783	1778	660
362	20250319	123600	182204907	1778	1778	1778	1778	0
363	20250319	123500	182204907	1778	1778	1778	1778	0
364	20250319	123400	182204907	1778	1778	1778	1778	0
365	20250319	123300	182204907	1778	1778	1778	1778	0
366	20250319	123200	182204907	1778	1778	1778	1778	82
367	20250319	123100	182059111	1777	1777	1777	1777	0
368	20250319	123000	182059111	1777	1777	1777	1777	49
369	20250319	122900	181972038	1784	1784	1784	1784	0
370	20250319	122800	181972038	1784	1784	1784	1784	10
371	20250319	122700	181954198	1784	1784	1784	1784	0
372	20250319	122600	181954198	1784	1784	1784	1784	0
373	20250319	122500	181954198	1784	1784	1784	1784	0
374	20250319	122400	181954198	1784	1784	1784	1784	0
375	20250319	122300	181954198	1784	1784	1784	1784	3
376	20250319	122200	181948846	1784	1784	1784	1784	776
377	20250319	122100	180564462	1784	1784	1784	1784	146
378	20250319	122000	180303998	1784	1784	1784	1784	902
379	20250319	121900	178694830	1772	1772	1772	1772	0
380	20250319	121800	178694830	1772	1772	1772	1772	685
381	20250319	121700	177481010	1784	1784	1784	1784	0
382	20250319	121600	177481010	1784	1778	1784	1778	2530
383	20250319	121500	172973756	1778	1773	1778	1772	2012
384	20250319	121400	169408318	1778	1778	1778	1778	100
385	20250319	121300	169230518	1778	1778	1778	1778	0
386	20250319	121200	169230518	1778	1778	1778	1778	0
387	20250319	121100	169230518	1778	1778	1778	1778	0
388	20250319	121000	169230518	1778	1778	1778	1778	148
389	20250319	120900	168967374	1771	1771	1771	1771	0
390	20250319	120800	168967374	1771	1771	1771	1771	0
391	20250319	120700	168967374	1771	1776	1776	1771	1720
392	20250319	120600	165916351	1778	1778	1778	1778	29
393	20250319	120500	165864789	1780	1780	1780	1780	0
394	20250319	120400	165864789	1780	1780	1780	1780	0
395	20250319	120300	165864789	1780	1780	1780	1780	0
396	20250319	120200	165864789	1780	1780	1780	1780	50
397	20250319	120100	165775789	1780	1780	1780	1780	300
398	20250319	120000	165241789	1780	1780	1780	1780	0
399	20250319	115900	165241789	1780	1783	1783	1780	1000
400	20250319	115800	163460754	1784	1784	1784	1784	0
401	20250319	115700	163460754	1784	1784	1784	1784	36
402	20250319	115600	163396530	1783	1783	1783	1783	0
403	20250319	115500	163396530	1783	1783	1783	1783	200
404	20250319	115400	163039930	1783	1783	1783	1783	0
405	20250319	115300	163039930	1783	1782	1783	1782	102
406	20250319	115200	162858065	1778	1778	1778	1778	83
407	20250319	115100	162710491	1774	1774	1774	1774	0
408	20250319	115000	162710491	1774	1774	1774	1774	0
409	20250319	114900	162710491	1774	1774	1774	1774	0
410	20250319	114800	162710491	1774	1774	1774	1774	0
411	20250319	114700	162710491	1774	1774	1774	1774	0
412	20250319	114600	162710491	1774	1774	1774	1774	0
413	20250319	114500	162710491	1774	1774	1774	1774	0
414	20250319	114400	162710491	1774	1774	1774	1774	0
415	20250319	114300	162710491	1774	1774	1774	1774	0
416	20250319	114200	162710491	1774	1774	1774	1774	0
417	20250319	114100	162710491	1774	1774	1774	1774	0
418	20250319	114000	162710491	1774	1774	1774	1774	0
419	20250319	113900	162710491	1774	1774	1774	1774	0
420	20250319	113800	162710491	1774	1774	1774	1774	0
421	20250319	113700	162710491	1774	1774	1774	1774	0
422	20250319	113600	162710491	1774	1774	1774	1774	0
423	20250319	113500	162710491	1774	1774	1774	1774	0
424	20250319	113400	162710491	1774	1774	1774	1774	0
425	20250319	113300	162710491	1774	1774	1774	1774	0
426	20250319	113200	162710491	1774	1774	1774	1774	145
427	20250319	113100	162453261	1776	1776	1776	1776	7
428	20250319	113000	162440829	1776	1776	1776	1776	573
429	20250319	112900	161423181	1776	1776	1776	1776	137
430	20250319	112800	161179869	1774	1774	1774	1774	13
431	20250319	112700	161156807	1774	1774	1774	1774	20
432	20250319	112600	161121327	1774	1774	1774	1774	0
433	20250319	112500	161121327	1774	1774	1774	1774	0
434	20250319	112400	161121327	1774	1774	1774	1774	0
435	20250319	112300	161121327	1774	1774	1774	1774	0
436	20250319	112200	161121327	1774	1774	1774	1774	0
437	20250319	112100	161121327	1774	1773	1774	1772	1000
438	20250319	112000	159348338	1774	1773	1774	1773	447
439	20250319	111900	158555784	1773	1773	1773	1773	0
440	20250319	111800	158555784	1773	1773	1773	1773	100
441	20250319	111700	158378484	1773	1773	1773	1773	0
442	20250319	111600	158378484	1773	1774	1774	1773	307
443	20250319	111500	157834166	1773	1773	1773	1773	0
444	20250319	111400	157834166	1773	1773	1773	1773	401
445	20250319	111300	157123193	1774	1774	1774	1774	0
446	20250319	111200	157123193	1774	1774	1774	1774	0
447	20250319	111100	157123193	1774	1774	1774	1774	0
448	20250319	111000	157123193	1774	1775	1775	1774	2
449	20250319	110900	157119644	1773	1773	1773	1773	400
450	20250319	110800	156410444	1775	1775	1775	1775	67
451	20250319	110700	156291519	1775	1775	1775	1775	0
452	20250319	110600	156291519	1775	1775	1775	1775	0
453	20250319	110500	156291519	1775	1775	1775	1775	0
454	20250319	110400	156291519	1775	1773	1775	1773	48
455	20250319	110300	156206333	1773	1775	1775	1773	1270
456	20250319	110200	153954255	1775	1775	1775	1775	90
457	20250319	110100	153794505	1773	1773	1773	1773	0
458	20250319	110000	153794505	1773	1773	1773	1773	0
459	20250319	105900	153794505	1773	1773	1773	1773	0
460	20250319	105800	153794505	1773	1773	1773	1773	2
461	20250319	105700	153790959	1776	1775	1776	1770	3303
462	20250319	105600	147930856	1776	1773	1776	1770	622
463	20250319	105500	146827309	1776	1776	1776	1776	282
464	20250319	105400	146326477	1776	1776	1776	1776	34
465	20250319	105300	146266093	1776	1776	1776	1776	50
466	20250319	105200	146177293	1776	1776	1776	1776	0
467	20250319	105100	146177293	1776	1773	1776	1773	1102
468	20250319	105000	144221287	1773	1774	1774	1773	1001
469	20250319	104900	142446485	1774	1775	1775	1774	19
470	20250319	104800	142412761	1776	1776	1776	1776	0
471	20250319	104700	142412761	1776	1776	1776	1776	18
472	20250319	104600	142380793	1777	1777	1777	1777	100
473	20250319	104500	142203093	1777	1780	1780	1777	737
474	20250319	104400	140892445	1784	1784	1784	1784	0
475	20250319	104300	140892445	1784	1784	1784	1784	520
476	20250319	104200	139964765	1784	1779	1784	1779	1161
477	20250319	104100	137899041	1783	1778	1783	1778	2188
478	20250319	104000	134006881	1774	1775	1775	1774	147
479	20250319	103900	133746067	1778	1778	1778	1778	0
480	20250319	103800	133746067	1778	1778	1778	1778	50
481	20250319	103700	133657167	1778	1778	1778	1778	0
482	20250319	103600	133657167	1778	1778	1778	1778	0
483	20250319	103500	133657167	1778	1779	1779	1778	172
484	20250319	103400	133351242	1778	1774	1778	1774	736
485	20250319	103300	132043810	1774	1773	1774	1773	853
486	20250319	103200	130530638	1770	1770	1770	1770	232
487	20250319	103100	130119998	1770	1767	1770	1767	2933
488	20250319	103000	124928591	1767	1767	1767	1767	3
489	20250319	102900	124923290	1770	1769	1770	1766	323
490	20250319	102800	124352316	1770	1770	1770	1770	0
491	20250319	102700	124352316	1770	1770	1770	1770	0
492	20250319	102600	124352316	1770	1768	1770	1768	200
493	20250319	102500	123998431	1766	1772	1772	1766	3484
494	20250319	102400	117831826	1770	1770	1770	1770	0
495	20250319	102300	117831826	1770	1772	1772	1770	150
496	20250319	102200	117566289	1775	1775	1775	1774	35
497	20250319	102100	117504165	1775	1775	1775	1775	1
498	20250319	102000	117502390	1770	1775	1775	1770	5902
499	20250319	101900	107045961	1776	1776	1776	1776	0
500	20250319	101800	107045961	1776	1776	1776	1775	1891
501	20250319	101700	103688545	1775	1776	1777	1775	4433
502	20250319	101600	95818906	1777	1776	1777	1776	713
503	20250319	101500	94552611	1776	1776	1776	1776	0
504	20250319	101400	94552611	1776	1779	1779	1776	620
505	20250319	101300	93450487	1779	1779	1779	1779	3
506	20250319	101200	93445150	1789	1789	1789	1789	0
507	20250319	101100	93445150	1789	1789	1789	1789	6
508	20250319	101000	93434416	1793	1793	1793	1793	0
509	20250319	100900	93434416	1793	1793	1793	1793	107
510	20250319	100800	93242565	1793	1779	1793	1779	57
511	20250319	100700	93141148	1796	1796	1796	1796	0
512	20250319	100600	93141148	1796	1796	1796	1796	251
513	20250319	100500	92690352	1779	1779	1779	1779	56
514	20250319	100400	92590728	1779	1777	1779	1772	2845
515	20250319	100300	87539349	1777	1774	1777	1774	350
516	20250319	100200	86918147	1771	1771	1771	1771	0
517	20250319	100100	86918147	1771	1771	1771	1771	264
518	20250319	100000	86450603	1771	1771	1771	1771	100
519	20250319	095900	86273503	1771	1772	1772	1771	1406
520	20250319	095800	83783194	1775	1774	1775	1771	40
521	20250319	095700	83712215	1774	1775	1775	1773	82
522	20250319	095600	83566739	1775	1775	1775	1774	241
523	20250319	095500	83139016	1774	1777	1777	1774	327
524	20250319	095400	82558506	1777	1777	1777	1777	1
525	20250319	095300	82556729	1777	1781	1781	1777	2071
526	20250319	095200	78870690	1780	1780	1781	1780	641
527	20250319	095100	77729654	1780	1783	1783	1780	5864
528	20250319	095000	67283850	1782	1790	1790	1782	4051
529	20250319	094900	60056097	1789	1789	1789	1789	0
530	20250319	094800	60056097	1789	1789	1789	1789	0
531	20250319	094700	60056097	1789	1789	1789	1789	0
532	20250319	094600	60056097	1789	1789	1789	1789	45
533	20250319	094500	59975592	1789	1789	1797	1789	82
534	20250319	094400	59828702	1789	1790	1790	1789	171
535	20250319	094300	59522768	1789	1789	1789	1789	0
536	20250319	094200	59522768	1789	1790	1790	1789	4
537	20250319	094100	59515610	1790	1790	1790	1790	0
538	20250319	094000	59515610	1790	1790	1790	1790	150
539	20250319	093900	59247110	1790	1791	1791	1790	466
540	20250319	093800	58412969	1791	1791	1791	1791	2
541	20250319	093700	58409387	1790	1790	1790	1790	800
542	20250319	093600	56977387	1798	1798	1798	1790	4492
543	20250319	093500	48918495	1799	1800	1800	1799	2537
544	20250319	093400	44354019	1800	1800	1800	1800	1969
545	20250319	093300	40809819	1800	1800	1800	1800	561
546	20250319	093200	39800019	1801	1808	1808	1801	225
547	20250319	093100	39394269	1808	1808	1808	1808	25
548	20250319	093000	39349069	1808	1808	1808	1808	0
549	20250319	092900	39349069	1808	1808	1808	1808	0
550	20250319	092800	39349069	1808	1807	1808	1807	57
551	20250319	092700	39246045	1809	1809	1809	1809	495
552	20250319	092600	38350590	1800	1800	1800	1800	0
553	20250319	092500	38350590	1800	1800	1800	1800	1
554	20250319	092400	38348790	1800	1800	1800	1800	501
555	20250319	092300	37446990	1800	1805	1805	1800	1984
556	20250319	092200	33874489	1811	1804	1811	1803	56
557	20250319	092100	33773454	1805	1807	1810	1805	849
558	20250319	092000	32240573	1807	1807	1807	1807	450
559	20250319	091900	31427423	1807	1807	1807	1807	601
560	20250319	091800	30341416	1815	1815	1815	1815	57
561	20250319	091700	30237961	1815	1815	1815	1815	33
562	20250319	091600	30178066	1806	1812	1819	1806	2836
563	20250319	091500	25046535	1810	1819	1819	1810	258
564	20250319	091400	24579229	1819	1817	1821	1810	4238
565	20250319	091300	16888832	1817	1822	1822	1817	2605
566	20250319	091200	12151314	1823	1824	1829	1823	472
567	20250319	091100	11290437	1823	1823	1824	1823	17
568	20250319	091000	11259441	1822	1820	1822	1820	51
569	20250319	090900	11166570	1821	1821	1821	1820	703
570	20250319	090800	9887014	1824	1822	1824	1821	1286
571	20250319	090700	7544787	1824	1824	1824	1824	5
572	20250319	090600	7535667	1825	1822	1825	1822	7
573	20250319	090500	7522898	1822	1822	1822	1822	740
574	20250319	090400	6174618	1817	1817	1817	1817	0
575	20250319	090300	6174618	1817	1817	1817	1817	0
576	20250319	090200	6174618	1817	1817	1817	1817	0
577	20250319	090100	6174618	1817	1817	1817	1817	0
578	20250319	090000	6174618	1817	1812	1828	1812	3404