KissMeData/014190/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190100	186288057	1660	1660	1660	1660	2153
3	20250319	190000	186288057	1660	1660	1660	1660	0
4	20250319	185900	186288057	1660	1660	1660	1660	0
5	20250319	185800	186288057	1660	1660	1660	1660	0
6	20250319	185700	186288057	1660	1660	1660	1660	0
7	20250319	185600	186288057	1660	1660	1660	1660	0
8	20250319	185500	186288057	1660	1660	1660	1660	0
9	20250319	185400	186288057	1660	1660	1660	1660	0
10	20250319	185300	186288057	1660	1660	1660	1660	0
11	20250319	185200	186288057	1660	1660	1660	1660	0
12	20250319	185100	186288057	1660	1660	1660	1660	0
13	20250319	185000	186288057	1660	1660	1660	1660	0
14	20250319	184900	186288057	1660	1660	1660	1660	0
15	20250319	184800	186288057	1660	1660	1660	1660	0
16	20250319	184700	186288057	1660	1660	1660	1660	0
17	20250319	184600	186288057	1660	1660	1660	1660	0
18	20250319	184500	186288057	1660	1660	1660	1660	0
19	20250319	184400	186288057	1660	1660	1660	1660	0
20	20250319	184300	186288057	1660	1660	1660	1660	0
21	20250319	184200	186288057	1660	1660	1660	1660	0
22	20250319	184100	186288057	1660	1660	1660	1660	0
23	20250319	184000	186288057	1660	1660	1660	1660	0
24	20250319	183900	186288057	1660	1660	1660	1660	0
25	20250319	183800	186288057	1660	1660	1660	1660	0
26	20250319	183700	186288057	1660	1660	1660	1660	0
27	20250319	183600	186288057	1660	1660	1660	1660	0
28	20250319	183500	186288057	1660	1660	1660	1660	0
29	20250319	183400	186288057	1660	1660	1660	1660	0
30	20250319	183300	186288057	1660	1660	1660	1660	0
31	20250319	183200	186288057	1660	1660	1660	1660	0
32	20250319	183100	186288057	1660	1660	1660	1660	2153
33	20250319	183000	186288057	1660	1660	1660	1660	0
34	20250319	182900	186288057	1660	1660	1660	1660	0
35	20250319	182800	186288057	1660	1660	1660	1660	0
36	20250319	182700	186288057	1660	1660	1660	1660	0
37	20250319	182600	186288057	1660	1660	1660	1660	0
38	20250319	182500	186288057	1660	1660	1660	1660	0
39	20250319	182400	186288057	1660	1660	1660	1660	0
40	20250319	182300	186288057	1660	1660	1660	1660	0
41	20250319	182200	186288057	1660	1660	1660	1660	0
42	20250319	182100	186288057	1660	1660	1660	1660	0
43	20250319	182000	186288057	1660	1660	1660	1660	0
44	20250319	181900	186288057	1660	1660	1660	1660	0
45	20250319	181800	186288057	1660	1660	1660	1660	0
46	20250319	181700	186288057	1660	1660	1660	1660	0
47	20250319	181600	186288057	1660	1660	1660	1660	0
48	20250319	181500	186288057	1660	1660	1660	1660	0
49	20250319	181400	186288057	1660	1660	1660	1660	0
50	20250319	181300	186288057	1660	1660	1660	1660	0
51	20250319	181200	186288057	1660	1660	1660	1660	0
52	20250319	181100	186288057	1660	1660	1660	1660	0
53	20250319	181000	186288057	1660	1660	1660	1660	0
54	20250319	180900	186288057	1660	1660	1660	1660	0
55	20250319	180800	186288057	1660	1660	1660	1660	0
56	20250319	180700	186288057	1660	1660	1660	1660	0
57	20250319	180600	186288057	1660	1660	1660	1660	0
58	20250319	180500	186288057	1660	1660	1660	1660	0
59	20250319	180400	186288057	1660	1660	1660	1660	0
60	20250319	180300	186288057	1660	1660	1660	1660	0
61	20250319	180200	186288057	1660	1660	1660	1660	0
62	20250319	180100	186288057	1660	1660	1660	1660	2153
63	20250319	180000	186288057	1660	1660	1660	1660	0
64	20250319	175900	186288057	1660	1660	1660	1660	0
65	20250319	175800	186288057	1660	1660	1660	1660	0
66	20250319	175700	186288057	1660	1660	1660	1660	0
67	20250319	175600	186288057	1660	1660	1660	1660	0
68	20250319	175500	186288057	1660	1660	1660	1660	0
69	20250319	175400	186288057	1660	1660	1660	1660	0
70	20250319	175300	186288057	1660	1660	1660	1660	0
71	20250319	175200	186288057	1660	1660	1660	1660	0
72	20250319	175100	186288057	1660	1660	1660	1660	0
73	20250319	175000	186288057	1660	1660	1660	1660	0
74	20250319	174900	186288057	1660	1660	1660	1660	0
75	20250319	174800	186288057	1660	1660	1660	1660	0
76	20250319	174700	186288057	1660	1660	1660	1660	0
77	20250319	174600	186288057	1660	1660	1660	1660	0
78	20250319	174500	186288057	1660	1660	1660	1660	0
79	20250319	174400	186288057	1660	1660	1660	1660	0
80	20250319	174300	186288057	1660	1660	1660	1660	0
81	20250319	174200	186288057	1660	1660	1660	1660	0
82	20250319	174100	186288057	1660	1660	1660	1660	0
83	20250319	174000	186288057	1660	1660	1660	1660	0
84	20250319	173900	186288057	1660	1660	1660	1660	0
85	20250319	173800	186288057	1660	1660	1660	1660	0
86	20250319	173700	186288057	1660	1660	1660	1660	0
87	20250319	173600	186288057	1660	1660	1660	1660	0
88	20250319	173500	186288057	1660	1660	1660	1660	0
89	20250319	173400	186288057	1660	1660	1660	1660	0
90	20250319	173300	186288057	1660	1660	1660	1660	0
91	20250319	173200	186288057	1660	1660	1660	1660	0
92	20250319	173100	186288057	1660	1660	1660	1660	2153
93	20250319	173000	186288057	1660	1660	1660	1660	0
94	20250319	172900	186288057	1660	1660	1660	1660	0
95	20250319	172800	186288057	1660	1660	1660	1660	0
96	20250319	172700	186288057	1660	1660	1660	1660	0
97	20250319	172600	186288057	1660	1660	1660	1660	0
98	20250319	172500	186288057	1660	1660	1660	1660	0
99	20250319	172400	186288057	1660	1660	1660	1660	0
100	20250319	172300	186288057	1660	1660	1660	1660	0
101	20250319	172200	186288057	1660	1660	1660	1660	0
102	20250319	172100	186288057	1660	1660	1660	1660	0
103	20250319	172000	186288057	1660	1660	1660	1660	0
104	20250319	171900	186288057	1660	1660	1660	1660	0
105	20250319	171800	186288057	1660	1660	1660	1660	0
106	20250319	171700	186288057	1660	1660	1660	1660	0
107	20250319	171600	186288057	1660	1660	1660	1660	0
108	20250319	171500	186288057	1660	1660	1660	1660	0
109	20250319	171400	186288057	1660	1660	1660	1660	0
110	20250319	171300	186288057	1660	1660	1660	1660	0
111	20250319	171200	186288057	1660	1660	1660	1660	0
112	20250319	171100	186288057	1660	1660	1660	1660	0
113	20250319	171000	186288057	1660	1660	1660	1660	0
114	20250319	170900	186288057	1660	1660	1660	1660	0
115	20250319	170800	186288057	1660	1660	1660	1660	0
116	20250319	170700	186288057	1660	1660	1660	1660	0
117	20250319	170600	186288057	1660	1660	1660	1660	0
118	20250319	170500	186288057	1660	1660	1660	1660	0
119	20250319	170400	186288057	1660	1660	1660	1660	0
120	20250319	170300	186288057	1660	1660	1660	1660	0
121	20250319	170200	186288057	1660	1660	1660	1660	0
122	20250319	170100	186288057	1660	1660	1660	1660	2153
123	20250319	170000	186288057	1660	1660	1660	1660	0
124	20250319	165900	186288057	1660	1660	1660	1660	0
125	20250319	165800	186288057	1660	1660	1660	1660	0
126	20250319	165700	186288057	1660	1660	1660	1660	0
127	20250319	165600	186288057	1660	1660	1660	1660	0
128	20250319	165500	186288057	1660	1660	1660	1660	0
129	20250319	165400	186288057	1660	1660	1660	1660	0
130	20250319	165300	186288057	1660	1660	1660	1660	0
131	20250319	165200	186288057	1660	1660	1660	1660	0
132	20250319	165100	186288057	1660	1660	1660	1660	0
133	20250319	165000	186288057	1660	1660	1660	1660	0
134	20250319	164900	186288057	1660	1660	1660	1660	0
135	20250319	164800	186288057	1660	1660	1660	1660	0
136	20250319	164700	186288057	1660	1660	1660	1660	0
137	20250319	164600	186288057	1660	1660	1660	1660	0
138	20250319	164500	186288057	1660	1660	1660	1660	0
139	20250319	164400	186288057	1660	1660	1660	1660	0
140	20250319	164300	186288057	1660	1660	1660	1660	0
141	20250319	164200	186288057	1660	1660	1660	1660	0
142	20250319	164100	186288057	1660	1660	1660	1660	0
143	20250319	164000	186288057	1660	1660	1660	1660	0
144	20250319	163900	186288057	1660	1660	1660	1660	0
145	20250319	163800	186288057	1660	1660	1660	1660	0
146	20250319	163700	186288057	1660	1660	1660	1660	0
147	20250319	163600	186288057	1660	1660	1660	1660	0
148	20250319	163500	186288057	1660	1660	1660	1660	0
149	20250319	163400	186288057	1660	1660	1660	1660	0
150	20250319	163300	186288057	1660	1660	1660	1660	0
151	20250319	163200	186288057	1660	1660	1660	1660	0
152	20250319	163100	186288057	1660	1660	1660	1660	2153
153	20250319	163000	186288057	1660	1660	1660	1660	0
154	20250319	162900	186288057	1660	1660	1660	1660	0
155	20250319	162800	186288057	1660	1660	1660	1660	0
156	20250319	162700	186288057	1660	1660	1660	1660	0
157	20250319	162600	186288057	1660	1660	1660	1660	0
158	20250319	162500	186288057	1660	1660	1660	1660	0
159	20250319	162400	186288057	1660	1660	1660	1660	0
160	20250319	162300	186288057	1660	1660	1660	1660	0
161	20250319	162200	186288057	1660	1660	1660	1660	0
162	20250319	162100	186288057	1660	1660	1660	1660	0
163	20250319	162000	186288057	1660	1660	1660	1660	0
164	20250319	161900	186288057	1660	1660	1660	1660	0
165	20250319	161800	186288057	1660	1660	1660	1660	0
166	20250319	161700	186288057	1660	1660	1660	1660	0
167	20250319	161600	186288057	1660	1660	1660	1660	0
168	20250319	161500	186288057	1660	1660	1660	1660	0
169	20250319	161400	186288057	1660	1660	1660	1660	0
170	20250319	161300	186288057	1660	1660	1660	1660	0
171	20250319	161200	186288057	1660	1660	1660	1660	0
172	20250319	161100	186288057	1660	1660	1660	1660	0
173	20250319	161000	186288057	1660	1660	1660	1660	0
174	20250319	160900	186288057	1660	1660	1660	1660	0
175	20250319	160800	186288057	1660	1660	1660	1660	0
176	20250319	160700	186288057	1660	1660	1660	1660	0
177	20250319	160600	186288057	1660	1660	1660	1660	0
178	20250319	160500	186288057	1660	1660	1660	1660	0
179	20250319	160400	186288057	1660	1660	1660	1660	0
180	20250319	160300	186288057	1660	1660	1660	1660	0
181	20250319	160200	186288057	1660	1660	1660	1660	0
182	20250319	160100	186288057	1660	1660	1660	1660	2153
183	20250319	160000	186288057	1660	1660	1660	1660	0
184	20250319	155900	186288057	1660	1660	1660	1660	0
185	20250319	155800	186288057	1660	1660	1660	1660	0
186	20250319	155700	186288057	1660	1660	1660	1660	0
187	20250319	155600	186288057	1660	1660	1660	1660	0
188	20250319	155500	186288057	1660	1660	1660	1660	0
189	20250319	155400	186288057	1660	1660	1660	1660	0
190	20250319	155300	186288057	1660	1660	1660	1660	0
191	20250319	155200	186288057	1660	1660	1660	1660	0
192	20250319	155100	186288057	1660	1660	1660	1660	0
193	20250319	155000	186288057	1660	1660	1660	1660	0
194	20250319	154900	186288057	1660	1660	1660	1660	0
195	20250319	154800	186288057	1660	1660	1660	1660	0
196	20250319	154700	186288057	1660	1660	1660	1660	0
197	20250319	154600	186288057	1660	1660	1660	1660	0
198	20250319	154500	186288057	1660	1660	1660	1660	0
199	20250319	154400	186288057	1660	1660	1660	1660	0
200	20250319	154300	186288057	1660	1660	1660	1660	0
201	20250319	154200	186288057	1660	1660	1660	1660	0
202	20250319	154100	186288057	1660	1660	1660	1660	0
203	20250319	154000	186288057	1660	1660	1660	1660	0
204	20250319	153900	186288057	1660	1660	1660	1660	0
205	20250319	153800	186288057	1660	1660	1660	1660	0
206	20250319	153700	186288057	1660	1660	1660	1660	0
207	20250319	153600	186288057	1660	1660	1660	1660	0
208	20250319	153500	186288057	1660	1660	1660	1660	0
209	20250319	153400	186288057	1660	1660	1660	1660	0
210	20250319	153300	186288057	1660	1660	1660	1660	0
211	20250319	153200	186288057	1660	1660	1660	1660	0
212	20250319	153100	186288057	1660	1660	1660	1660	2153
213	20250319	153000	186288057	1660	1660	1660	1660	2153
214	20250319	152900	182714077	1663	1663	1663	1663	0
215	20250319	152800	182714077	1663	1663	1663	1663	0
216	20250319	152700	182714077	1663	1663	1663	1663	0
217	20250319	152600	182714077	1663	1663	1663	1663	0
218	20250319	152500	182714077	1663	1663	1663	1663	0
219	20250319	152400	182714077	1663	1663	1663	1663	0
220	20250319	152300	182714077	1663	1663	1663	1663	0
221	20250319	152200	182714077	1663	1663	1663	1663	0
222	20250319	152100	182714077	1663	1663	1663	1663	0
223	20250319	152000	182714077	1663	1663	1663	1663	0
224	20250319	151900	182714077	1663	1663	1663	1663	0
225	20250319	151800	182714077	1663	1663	1663	1663	2
226	20250319	151700	182710751	1660	1660	1660	1660	0
227	20250319	151600	182710751	1660	1663	1663	1660	605
228	20250319	151500	181704644	1661	1661	1661	1661	0
229	20250319	151400	181704644	1661	1663	1663	1661	15
230	20250319	151300	181679709	1664	1664	1664	1664	1
231	20250319	151200	181678045	1660	1660	1660	1660	0
232	20250319	151100	181678045	1660	1660	1660	1660	0
233	20250319	151000	181678045	1660	1661	1661	1660	183
234	20250319	150900	181374264	1664	1664	1664	1664	0
235	20250319	150800	181374264	1664	1664	1664	1664	0
236	20250319	150700	181374264	1664	1664	1664	1664	1
237	20250319	150600	181372600	1659	1659	1659	1659	1435
238	20250319	150500	178991935	1659	1659	1659	1659	14
239	20250319	150400	178968709	1661	1661	1661	1661	10
240	20250319	150300	178952099	1664	1664	1664	1664	0
241	20250319	150200	178952099	1664	1664	1664	1664	1
242	20250319	150100	178950435	1659	1659	1659	1659	0
243	20250319	150000	178950435	1659	1659	1659	1659	0
244	20250319	145900	178950435	1659	1660	1662	1659	595
245	20250319	145800	177962101	1660	1660	1660	1660	200
246	20250319	145700	177630101	1663	1663	1663	1663	0
247	20250319	145600	177630101	1663	1663	1663	1663	1
248	20250319	145500	177628438	1660	1661	1661	1660	1000
249	20250319	145400	175968437	1660	1660	1660	1660	0
250	20250319	145300	175968437	1660	1664	1664	1660	2074
251	20250319	145200	172524797	1661	1661	1661	1661	19
252	20250319	145100	172493238	1666	1666	1666	1666	0
253	20250319	145000	172493238	1666	1666	1666	1666	180
254	20250319	144900	172193358	1666	1666	1666	1666	0
255	20250319	144800	172193358	1666	1666	1666	1666	0
256	20250319	144700	172193358	1666	1666	1666	1666	200
257	20250319	144600	171860158	1666	1666	1666	1666	1
258	20250319	144500	171858492	1661	1661	1661	1661	0
259	20250319	144400	171858492	1661	1661	1661	1661	1165
260	20250319	144300	169923427	1665	1665	1665	1665	0
261	20250319	144200	169923427	1665	1665	1665	1665	0
262	20250319	144100	169923427	1665	1665	1665	1665	0
263	20250319	144000	169923427	1665	1671	1671	1665	301
264	20250319	143900	169422256	1673	1673	1673	1673	0
265	20250319	143800	169422256	1673	1673	1673	1673	0
266	20250319	143700	169422256	1673	1673	1673	1673	0
267	20250319	143600	169422256	1673	1673	1673	1673	0
268	20250319	143500	169422256	1673	1673	1673	1673	2
269	20250319	143400	169418910	1673	1673	1673	1673	1
270	20250319	143300	169417237	1666	1666	1666	1666	0
271	20250319	143200	169417237	1666	1666	1666	1666	0
272	20250319	143100	169417237	1666	1666	1666	1666	0
273	20250319	143000	169417237	1666	1666	1666	1666	0
274	20250319	142900	169417237	1666	1666	1666	1666	584
275	20250319	142800	168444293	1666	1666	1666	1666	1
276	20250319	142700	168442627	1666	1666	1666	1666	0
277	20250319	142600	168442627	1666	1666	1666	1666	1
278	20250319	142500	168440961	1657	1657	1657	1657	0
279	20250319	142400	168440961	1657	1659	1659	1657	786
280	20250319	142300	167137629	1666	1666	1666	1666	10
281	20250319	142200	167120969	1666	1666	1666	1666	0
282	20250319	142100	167120969	1666	1666	1666	1666	1
283	20250319	142000	167119303	1666	1666	1666	1666	300
284	20250319	141900	166619503	1666	1664	1666	1664	23
285	20250319	141800	166581223	1664	1664	1664	1664	0
286	20250319	141700	166581223	1664	1664	1664	1664	1
287	20250319	141600	166579559	1658	1659	1659	1658	594
288	20250319	141500	165594608	1659	1659	1659	1659	1
289	20250319	141400	165592949	1658	1658	1658	1658	63
290	20250319	141300	165488495	1658	1663	1663	1658	912
291	20250319	141200	163975129	1663	1663	1663	1663	0
292	20250319	141100	163975129	1663	1663	1663	1663	0
293	20250319	141000	163975129	1663	1663	1663	1663	500
294	20250319	140900	163143629	1663	1663	1663	1663	0
295	20250319	140800	163143629	1663	1663	1663	1663	0
296	20250319	140700	163143629	1663	1663	1663	1663	10
297	20250319	140600	163126999	1663	1663	1663	1663	0
298	20250319	140500	163126999	1663	1663	1663	1663	0
299	20250319	140400	163126999	1663	1663	1663	1663	1
300	20250319	140300	163125336	1661	1661	1661	1661	0
301	20250319	140200	163125336	1661	1660	1663	1658	606
302	20250319	140100	162120273	1661	1661	1661	1661	8
303	20250319	140000	162106985	1666	1666	1666	1666	0
304	20250319	135900	162106985	1666	1666	1666	1666	0
305	20250319	135800	162106985	1666	1666	1666	1666	0
306	20250319	135700	162106985	1666	1666	1666	1666	0
307	20250319	135600	162106985	1666	1666	1666	1666	0
308	20250319	135500	162106985	1666	1659	1666	1659	994
309	20250319	135400	160457932	1660	1660	1660	1660	7411
310	20250319	135300	148155672	1660	1660	1660	1660	636
311	20250319	135200	147099912	1660	1660	1660	1660	100
312	20250319	135100	146933912	1660	1661	1661	1660	100
313	20250319	135000	146767909	1668	1668	1668	1668	1
314	20250319	134900	146766241	1660	1660	1660	1660	100
315	20250319	134800	146600241	1660	1660	1660	1660	1
316	20250319	134700	146598581	1657	1657	1657	1657	0
317	20250319	134600	146598581	1657	1657	1657	1657	0
318	20250319	134500	146598581	1657	1657	1657	1657	0
319	20250319	134400	146598581	1657	1657	1657	1657	0
320	20250319	134300	146598581	1657	1663	1663	1657	7200
321	20250319	134200	134646451	1660	1660	1660	1660	0
322	20250319	134100	134646451	1660	1660	1660	1660	0
323	20250319	134000	134646451	1660	1661	1661	1660	1450
324	20250319	133900	132238020	1661	1661	1661	1661	0
325	20250319	133800	132238020	1661	1661	1661	1661	83
326	20250319	133700	132100157	1661	1661	1661	1661	0
327	20250319	133600	132100157	1661	1661	1661	1661	118
328	20250319	133500	131904159	1661	1662	1662	1661	5150
329	20250319	133400	123347861	1662	1662	1662	1662	0
330	20250319	133300	123347861	1662	1662	1662	1662	0
331	20250319	133200	123347861	1662	1662	1662	1662	0
332	20250319	133100	123347861	1662	1662	1662	1662	0
333	20250319	133000	123347861	1662	1662	1662	1662	0
334	20250319	132900	123347861	1662	1662	1662	1662	0
335	20250319	132800	123347861	1662	1663	1663	1662	760
336	20250319	132700	122084691	1671	1671	1671	1671	0
337	20250319	132600	122084691	1671	1671	1671	1671	0
338	20250319	132500	122084691	1671	1666	1671	1662	5962
339	20250319	132400	112165998	1667	1667	1667	1667	0
340	20250319	132300	112165998	1667	1667	1667	1667	0
341	20250319	132200	112165998	1667	1668	1668	1667	159
342	20250319	132100	111900935	1673	1673	1673	1673	3
343	20250319	132000	111895916	1673	1673	1673	1673	1
344	20250319	131900	111894243	1668	1668	1668	1668	3272
345	20250319	131800	106436547	1669	1670	1670	1669	4026
346	20250319	131700	99715333	1671	1671	1671	1671	100
347	20250319	131600	99548233	1675	1675	1675	1675	0
348	20250319	131500	99548233	1675	1675	1675	1675	1
349	20250319	131400	99546558	1671	1671	1671	1671	0
350	20250319	131300	99546558	1671	1671	1671	1671	0
351	20250319	131200	99546558	1671	1671	1671	1671	0
352	20250319	131100	99546558	1671	1671	1671	1671	0
353	20250319	131000	99546558	1671	1671	1671	1671	2
354	20250319	130900	99543216	1675	1675	1675	1675	0
355	20250319	130800	99543216	1675	1675	1675	1675	0
356	20250319	130700	99543216	1675	1675	1675	1675	0
357	20250319	130600	99543216	1675	1675	1675	1675	0
358	20250319	130500	99543216	1675	1675	1675	1675	0
359	20250319	130400	99543216	1675	1675	1675	1675	10
360	20250319	130300	99526466	1670	1670	1670	1670	0
361	20250319	130200	99526466	1670	1670	1670	1670	0
362	20250319	130100	99526466	1670	1670	1670	1670	0
363	20250319	130000	99526466	1670	1670	1670	1670	1
364	20250319	125900	99524796	1670	1670	1670	1670	0
365	20250319	125800	99524796	1670	1670	1670	1670	10
366	20250319	125700	99508096	1675	1675	1675	1675	0
367	20250319	125600	99508096	1675	1675	1675	1675	0
368	20250319	125500	99508096	1675	1675	1675	1675	1001
369	20250319	125400	97831421	1670	1672	1672	1670	3065
370	20250319	125300	92710504	1673	1673	1673	1673	1000
371	20250319	125200	91037504	1673	1673	1673	1673	0
372	20250319	125100	91037504	1673	1674	1674	1673	1339
373	20250319	125000	88797129	1679	1679	1679	1679	0
374	20250319	124900	88797129	1679	1679	1679	1679	5
375	20250319	124800	88788734	1680	1680	1680	1680	0
376	20250319	124700	88788734	1680	1680	1680	1680	0
377	20250319	124600	88788734	1680	1680	1680	1680	0
378	20250319	124500	88788734	1680	1680	1680	1680	0
379	20250319	124400	88788734	1680	1680	1680	1680	0
380	20250319	124300	88788734	1680	1680	1680	1680	0
381	20250319	124200	88788734	1680	1680	1680	1680	0
382	20250319	124100	88788734	1680	1680	1680	1680	0
383	20250319	124000	88788734	1680	1680	1680	1680	0
384	20250319	123900	88788734	1680	1680	1680	1680	0
385	20250319	123800	88788734	1680	1680	1680	1680	0
386	20250319	123700	88788734	1680	1680	1680	1680	0
387	20250319	123600	88788734	1680	1680	1680	1680	0
388	20250319	123500	88788734	1680	1680	1680	1680	0
389	20250319	123400	88788734	1680	1680	1680	1680	0
390	20250319	123300	88788734	1680	1680	1680	1680	0
391	20250319	123200	88788734	1680	1680	1680	1680	0
392	20250319	123100	88788734	1680	1680	1680	1680	0
393	20250319	123000	88788734	1680	1680	1680	1680	0
394	20250319	122900	88788734	1680	1680	1680	1680	1
395	20250319	122800	88787054	1680	1680	1680	1680	0
396	20250319	122700	88787054	1680	1680	1680	1680	0
397	20250319	122600	88787054	1680	1680	1680	1680	0
398	20250319	122500	88787054	1680	1680	1680	1680	0
399	20250319	122400	88787054	1680	1680	1680	1680	0
400	20250319	122300	88787054	1680	1680	1680	1680	1
401	20250319	122200	88785374	1677	1677	1677	1677	0
402	20250319	122100	88785374	1677	1677	1677	1677	300
403	20250319	122000	88282274	1677	1677	1677	1677	0
404	20250319	121900	88282274	1677	1677	1677	1677	0
405	20250319	121800	88282274	1677	1677	1677	1677	0
406	20250319	121700	88282274	1677	1677	1677	1677	1
407	20250319	121600	88280597	1675	1675	1675	1675	472
408	20250319	121500	87489997	1678	1678	1678	1678	11
409	20250319	121400	87471539	1677	1677	1677	1677	0
410	20250319	121300	87471539	1677	1677	1677	1677	194
411	20250319	121200	87146201	1680	1680	1680	1680	0
412	20250319	121100	87146201	1680	1680	1680	1680	0
413	20250319	121000	87146201	1680	1680	1680	1680	0
414	20250319	120900	87146201	1680	1680	1680	1680	0
415	20250319	120800	87146201	1680	1680	1680	1680	0
416	20250319	120700	87146201	1680	1680	1680	1680	0
417	20250319	120600	87146201	1680	1680	1680	1680	0
418	20250319	120500	87146201	1680	1679	1680	1679	90
419	20250319	120400	86995090	1679	1679	1679	1679	0
420	20250319	120300	86995090	1679	1677	1679	1677	7
421	20250319	120200	86983349	1677	1677	1677	1677	30
422	20250319	120100	86933039	1679	1679	1679	1679	0
423	20250319	120000	86933039	1679	1679	1679	1679	1
424	20250319	115900	86931360	1677	1677	1677	1677	0
425	20250319	115800	86931360	1677	1677	1677	1677	0
426	20250319	115700	86931360	1677	1677	1677	1677	0
427	20250319	115600	86931360	1677	1677	1677	1677	0
428	20250319	115500	86931360	1677	1677	1677	1677	5
429	20250319	115400	86922975	1680	1680	1680	1680	0
430	20250319	115300	86922975	1680	1680	1680	1680	0
431	20250319	115200	86922975	1680	1680	1680	1680	0
432	20250319	115100	86922975	1680	1680	1680	1680	1
433	20250319	115000	86921295	1678	1678	1678	1678	2
434	20250319	114900	86917939	1680	1680	1680	1680	0
435	20250319	114800	86917939	1680	1678	1680	1678	2045
436	20250319	114700	83484692	1677	1677	1677	1677	5
437	20250319	114600	83476307	1678	1678	1678	1678	0
438	20250319	114500	83476307	1678	1678	1678	1678	0
439	20250319	114400	83476307	1678	1678	1678	1678	0
440	20250319	114300	83476307	1678	1678	1678	1678	0
441	20250319	114200	83476307	1678	1678	1678	1678	1
442	20250319	114100	83474629	1672	1672	1672	1672	200
443	20250319	114000	83140229	1679	1679	1679	1679	0
444	20250319	113900	83140229	1679	1679	1679	1679	0
445	20250319	113800	83140229	1679	1679	1679	1679	0
446	20250319	113700	83140229	1679	1679	1679	1679	2
447	20250319	113600	83136871	1677	1678	1678	1677	602
448	20250319	113500	82126717	1678	1678	1678	1678	4444
449	20250319	113400	74669685	1678	1678	1678	1678	20
450	20250319	113300	74636125	1678	1678	1678	1678	20
451	20250319	113200	74602565	1678	1678	1678	1678	0
452	20250319	113100	74602565	1678	1678	1678	1678	10
453	20250319	113000	74585785	1678	1678	1678	1678	13
454	20250319	112900	74563971	1678	1678	1678	1678	0
455	20250319	112800	74563971	1678	1678	1678	1678	0
456	20250319	112700	74563971	1678	1678	1678	1678	0
457	20250319	112600	74563971	1678	1678	1678	1678	0
458	20250319	112500	74563971	1678	1678	1678	1678	0
459	20250319	112400	74563971	1678	1673	1678	1673	57
460	20250319	112300	74468605	1673	1673	1673	1673	0
461	20250319	112200	74468605	1673	1673	1673	1673	9
462	20250319	112100	74453548	1673	1673	1673	1673	0
463	20250319	112000	74453548	1673	1673	1673	1673	1
464	20250319	111900	74451875	1678	1678	1678	1678	0
465	20250319	111800	74451875	1678	1678	1678	1678	0
466	20250319	111700	74451875	1678	1678	1678	1678	8
467	20250319	111600	74438451	1678	1678	1678	1678	0
468	20250319	111500	74438451	1678	1672	1678	1670	106
469	20250319	111400	74261338	1670	1670	1670	1670	0
470	20250319	111300	74261338	1670	1671	1672	1670	60
471	20250319	111200	74161106	1671	1671	1671	1671	210
472	20250319	111100	73810196	1672	1672	1672	1672	0
473	20250319	111000	73810196	1672	1672	1672	1672	0
474	20250319	110900	73810196	1672	1670	1672	1670	11
475	20250319	110800	73791824	1672	1672	1672	1672	0
476	20250319	110700	73791824	1672	1672	1672	1672	0
477	20250319	110600	73791824	1672	1672	1672	1672	0
478	20250319	110500	73791824	1672	1672	1672	1671	502
479	20250319	110400	72952980	1671	1671	1671	1670	2616
480	20250319	110300	68581654	1671	1671	1672	1671	166
481	20250319	110200	68304266	1671	1671	1671	1671	92
482	20250319	110100	68150534	1672	1672	1672	1672	0
483	20250319	110000	68150534	1672	1672	1672	1672	0
484	20250319	105900	68150534	1672	1672	1672	1672	0
485	20250319	105800	68150534	1672	1672	1672	1672	1011
486	20250319	105700	66460142	1672	1672	1672	1672	0
487	20250319	105600	66460142	1672	1672	1672	1672	0
488	20250319	105500	66460142	1672	1672	1672	1672	0
489	20250319	105400	66460142	1672	1672	1672	1672	120
490	20250319	105300	66259502	1672	1672	1672	1672	100
491	20250319	105200	66092302	1672	1672	1672	1672	0
492	20250319	105100	66092302	1672	1672	1672	1672	1
493	20250319	105000	66090630	1669	1669	1669	1669	0
494	20250319	104900	66090630	1669	1669	1669	1669	0
495	20250319	104800	66090630	1669	1669	1669	1669	0
496	20250319	104700	66090630	1669	1666	1669	1666	136
497	20250319	104600	65863946	1672	1672	1672	1672	1
498	20250319	104500	65862274	1666	1666	1666	1666	0
499	20250319	104400	65862274	1666	1666	1666	1666	0
500	20250319	104300	65862274	1666	1666	1666	1666	1
501	20250319	104200	65860608	1666	1669	1669	1666	14
502	20250319	104100	65837268	1672	1672	1672	1672	0
503	20250319	104000	65837268	1672	1672	1672	1672	0
504	20250319	103900	65837268	1672	1672	1672	1672	0
505	20250319	103800	65837268	1672	1672	1672	1672	0
506	20250319	103700	65837268	1672	1669	1672	1669	996
507	20250319	103600	64174941	1672	1672	1672	1672	0
508	20250319	103500	64174941	1672	1672	1672	1672	0
509	20250319	103400	64174941	1672	1672	1672	1672	0
510	20250319	103300	64174941	1672	1672	1672	1672	150
511	20250319	103200	63924141	1672	1672	1672	1672	0
512	20250319	103100	63924141	1672	1666	1672	1666	201
513	20250319	103000	63589269	1666	1666	1666	1666	20
514	20250319	102900	63555949	1665	1665	1665	1665	0
515	20250319	102800	63555949	1665	1665	1665	1665	0
516	20250319	102700	63555949	1665	1665	1665	1665	0
517	20250319	102600	63555949	1665	1669	1669	1665	3000
518	20250319	102500	58556545	1672	1669	1672	1669	6
519	20250319	102400	58546528	1672	1672	1672	1672	0
520	20250319	102300	58546528	1672	1672	1672	1672	0
521	20250319	102200	58546528	1672	1672	1672	1672	0
522	20250319	102100	58546528	1672	1672	1672	1672	0
523	20250319	102000	58546528	1672	1672	1672	1672	0
524	20250319	101900	58546528	1672	1672	1672	1672	2
525	20250319	101800	58543184	1668	1668	1668	1668	0
526	20250319	101700	58543184	1668	1668	1668	1668	0
527	20250319	101600	58543184	1668	1668	1668	1668	0
528	20250319	101500	58543184	1668	1667	1668	1667	129
529	20250319	101400	58328041	1668	1668	1668	1668	70
530	20250319	101300	58211281	1668	1669	1669	1668	1997
531	20250319	101200	54880284	1668	1668	1668	1668	0
532	20250319	101100	54880284	1668	1668	1668	1668	0
533	20250319	101000	54880284	1668	1672	1672	1668	12
534	20250319	100900	54860244	1672	1672	1672	1672	0
535	20250319	100800	54860244	1672	1672	1672	1672	100
536	20250319	100700	54693044	1672	1669	1672	1669	151
537	20250319	100600	54440917	1674	1674	1674	1674	100
538	20250319	100500	54273517	1674	1674	1674	1669	885
539	20250319	100400	52794926	1674	1674	1674	1674	1
540	20250319	100300	52793252	1669	1670	1670	1669	50
541	20250319	100200	52709801	1674	1674	1674	1674	2
542	20250319	100100	52706453	1669	1670	1670	1669	1000
543	20250319	100000	51036487	1674	1674	1674	1674	300
544	20250319	095900	50534287	1674	1670	1674	1670	16
545	20250319	095800	50507563	1670	1670	1670	1670	3
546	20250319	095700	50502553	1669	1674	1674	1669	3626
547	20250319	095600	44446525	1673	1674	1674	1673	10
548	20250319	095500	44429794	1676	1676	1676	1676	0
549	20250319	095400	44429794	1676	1675	1676	1674	20
550	20250319	095300	44396289	1676	1676	1676	1676	0
551	20250319	095200	44396289	1676	1676	1676	1676	0
552	20250319	095100	44396289	1676	1676	1676	1676	2
553	20250319	095000	44392937	1671	1671	1671	1671	0
554	20250319	094900	44392937	1671	1671	1671	1671	0
555	20250319	094800	44392937	1671	1672	1672	1671	120
556	20250319	094700	44192416	1671	1671	1671	1671	0
557	20250319	094600	44192416	1671	1673	1673	1671	337
558	20250319	094500	43628886	1674	1676	1679	1674	530
559	20250319	094400	42741200	1680	1680	1680	1680	2
560	20250319	094300	42737840	1682	1682	1682	1682	0
561	20250319	094200	42737840	1682	1682	1682	1682	2
562	20250319	094100	42734476	1675	1675	1675	1675	0
563	20250319	094000	42734476	1675	1675	1675	1675	0
564	20250319	093900	42734476	1675	1675	1675	1675	0
565	20250319	093800	42734476	1675	1675	1675	1675	0
566	20250319	093700	42734476	1675	1674	1675	1674	627
567	20250319	093600	41684751	1673	1672	1673	1672	1600
568	20250319	093500	39008726	1672	1671	1672	1671	516
569	20250319	093400	38146290	1671	1671	1671	1671	10
570	20250319	093300	38129580	1672	1672	1672	1672	0
571	20250319	093200	38129580	1672	1668	1672	1668	3
572	20250319	093100	38124568	1672	1672	1672	1672	2
573	20250319	093000	38121224	1669	1672	1672	1669	313
574	20250319	092900	37598791	1672	1672	1672	1672	0
575	20250319	092800	37598791	1672	1668	1672	1667	209
576	20250319	092700	37250380	1673	1668	1673	1668	147
577	20250319	092600	37004674	1672	1673	1673	1672	61
578	20250319	092500	36902622	1673	1670	1673	1666	1122
579	20250319	092400	35032821	1667	1674	1676	1667	6859
580	20250319	092300	23582166	1682	1682	1682	1682	4
581	20250319	092200	23575438	1683	1683	1683	1683	0
582	20250319	092100	23575438	1683	1683	1683	1683	0
583	20250319	092000	23575438	1683	1683	1683	1683	0
584	20250319	091900	23575438	1683	1683	1683	1683	59
585	20250319	091800	23476141	1683	1683	1683	1683	70
586	20250319	091700	23358331	1684	1684	1684	1684	0
587	20250319	091600	23358331	1684	1675	1684	1673	61
588	20250319	091500	23256207	1680	1678	1680	1676	65
589	20250319	091400	23147114	1678	1678	1678	1678	13
590	20250319	091300	23125300	1686	1686	1686	1686	0
591	20250319	091200	23125300	1686	1686	1686	1686	0
592	20250319	091100	23125300	1686	1686	1686	1686	21
593	20250319	091000	23089894	1670	1671	1671	1670	117
594	20250319	090900	22894503	1687	1687	1687	1687	1
595	20250319	090800	22892816	1667	1667	1667	1667	0
596	20250319	090700	22892816	1667	1687	1687	1667	32
597	20250319	090600	22839420	1665	1665	1665	1665	0
598	20250319	090500	22839420	1665	1673	1673	1664	3186
599	20250319	090400	17519130	1673	1688	1688	1673	117
600	20250319	090300	17321992	1688	1690	1690	1660	8397
601	20250319	090200	3323564	1690	1680	1690	1680	171
602	20250319	090100	3034984	1680	1680	1680	1680	867
603	20250319	090000	1578424	1680	1681	1681	1679	939