KissMeData/011930/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185800	525476494	1238	1238	1238	1238	8746
3	20250318	185700	525476494	1238	1238	1238	1238	0
4	20250318	185600	525476494	1238	1238	1238	1238	0
5	20250318	185500	525476494	1238	1238	1238	1238	0
6	20250318	185400	525476494	1238	1238	1238	1238	0
7	20250318	185300	525476494	1238	1238	1238	1238	0
8	20250318	185200	525476494	1238	1238	1238	1238	0
9	20250318	185100	525476494	1238	1238	1238	1238	0
10	20250318	185000	525476494	1238	1238	1238	1238	0
11	20250318	184900	525476494	1238	1238	1238	1238	0
12	20250318	184800	525476494	1238	1238	1238	1238	0
13	20250318	184700	525476494	1238	1238	1238	1238	0
14	20250318	184600	525476494	1238	1238	1238	1238	0
15	20250318	184500	525476494	1238	1238	1238	1238	0
16	20250318	184400	525476494	1238	1238	1238	1238	0
17	20250318	184300	525476494	1238	1238	1238	1238	0
18	20250318	184200	525476494	1238	1238	1238	1238	0
19	20250318	184100	525476494	1238	1238	1238	1238	0
20	20250318	184000	525476494	1238	1238	1238	1238	0
21	20250318	183900	525476494	1238	1238	1238	1238	0
22	20250318	183800	525476494	1238	1238	1238	1238	0
23	20250318	183700	525476494	1238	1238	1238	1238	0
24	20250318	183600	525476494	1238	1238	1238	1238	0
25	20250318	183500	525476494	1238	1238	1238	1238	0
26	20250318	183400	525476494	1238	1238	1238	1238	0
27	20250318	183300	525476494	1238	1238	1238	1238	0
28	20250318	183200	525476494	1238	1238	1238	1238	0
29	20250318	183100	525476494	1238	1238	1238	1238	0
30	20250318	183000	525476494	1238	1238	1238	1238	0
31	20250318	182900	525476494	1238	1238	1238	1238	0
32	20250318	182800	525476494	1238	1238	1238	1238	8746
33	20250318	182700	525476494	1238	1238	1238	1238	0
34	20250318	182600	525476494	1238	1238	1238	1238	0
35	20250318	182500	525476494	1238	1238	1238	1238	0
36	20250318	182400	525476494	1238	1238	1238	1238	0
37	20250318	182300	525476494	1238	1238	1238	1238	0
38	20250318	182200	525476494	1238	1238	1238	1238	0
39	20250318	182100	525476494	1238	1238	1238	1238	0
40	20250318	182000	525476494	1238	1238	1238	1238	0
41	20250318	181900	525476494	1238	1238	1238	1238	0
42	20250318	181800	525476494	1238	1238	1238	1238	0
43	20250318	181700	525476494	1238	1238	1238	1238	0
44	20250318	181600	525476494	1238	1238	1238	1238	0
45	20250318	181500	525476494	1238	1238	1238	1238	0
46	20250318	181400	525476494	1238	1238	1238	1238	0
47	20250318	181300	525476494	1238	1238	1238	1238	0
48	20250318	181200	525476494	1238	1238	1238	1238	0
49	20250318	181100	525476494	1238	1238	1238	1238	0
50	20250318	181000	525476494	1238	1238	1238	1238	0
51	20250318	180900	525476494	1238	1238	1238	1238	0
52	20250318	180800	525476494	1238	1238	1238	1238	0
53	20250318	180700	525476494	1238	1238	1238	1238	0
54	20250318	180600	525476494	1238	1238	1238	1238	0
55	20250318	180500	525476494	1238	1238	1238	1238	0
56	20250318	180400	525476494	1238	1238	1238	1238	0
57	20250318	180300	525476494	1238	1238	1238	1238	0
58	20250318	180200	525476494	1238	1238	1238	1238	0
59	20250318	180100	525476494	1238	1238	1238	1238	0
60	20250318	180000	525476494	1238	1238	1238	1238	0
61	20250318	175900	525476494	1238	1238	1238	1238	0
62	20250318	175800	525476494	1238	1238	1238	1238	8746
63	20250318	175700	525476494	1238	1238	1238	1238	0
64	20250318	175600	525476494	1238	1238	1238	1238	0
65	20250318	175500	525476494	1238	1238	1238	1238	0
66	20250318	175400	525476494	1238	1238	1238	1238	0
67	20250318	175300	525476494	1238	1238	1238	1238	0
68	20250318	175200	525476494	1238	1238	1238	1238	0
69	20250318	175100	525476494	1238	1238	1238	1238	0
70	20250318	175000	525476494	1238	1238	1238	1238	0
71	20250318	174900	525476494	1238	1238	1238	1238	0
72	20250318	174800	525476494	1238	1238	1238	1238	0
73	20250318	174700	525476494	1238	1238	1238	1238	0
74	20250318	174600	525476494	1238	1238	1238	1238	0
75	20250318	174500	525476494	1238	1238	1238	1238	0
76	20250318	174400	525476494	1238	1238	1238	1238	0
77	20250318	174300	525476494	1238	1238	1238	1238	0
78	20250318	174200	525476494	1238	1238	1238	1238	0
79	20250318	174100	525476494	1238	1238	1238	1238	0
80	20250318	174000	525476494	1238	1238	1238	1238	0
81	20250318	173900	525476494	1238	1238	1238	1238	0
82	20250318	173800	525476494	1238	1238	1238	1238	0
83	20250318	173700	525476494	1238	1238	1238	1238	0
84	20250318	173600	525476494	1238	1238	1238	1238	0
85	20250318	173500	525476494	1238	1238	1238	1238	0
86	20250318	173400	525476494	1238	1238	1238	1238	0
87	20250318	173300	525476494	1238	1238	1238	1238	0
88	20250318	173200	525476494	1238	1238	1238	1238	0
89	20250318	173100	525476494	1238	1238	1238	1238	0
90	20250318	173000	525476494	1238	1238	1238	1238	0
91	20250318	172900	525476494	1238	1238	1238	1238	0
92	20250318	172800	525476494	1238	1238	1238	1238	8746
93	20250318	172700	525476494	1238	1238	1238	1238	0
94	20250318	172600	525476494	1238	1238	1238	1238	0
95	20250318	172500	525476494	1238	1238	1238	1238	0
96	20250318	172400	525476494	1238	1238	1238	1238	0
97	20250318	172300	525476494	1238	1238	1238	1238	0
98	20250318	172200	525476494	1238	1238	1238	1238	0
99	20250318	172100	525476494	1238	1238	1238	1238	0
100	20250318	172000	525476494	1238	1238	1238	1238	0
101	20250318	171900	525476494	1238	1238	1238	1238	0
102	20250318	171800	525476494	1238	1238	1238	1238	0
103	20250318	171700	525476494	1238	1238	1238	1238	0
104	20250318	171600	525476494	1238	1238	1238	1238	0
105	20250318	171500	525476494	1238	1238	1238	1238	0
106	20250318	171400	525476494	1238	1238	1238	1238	0
107	20250318	171300	525476494	1238	1238	1238	1238	0
108	20250318	171200	525476494	1238	1238	1238	1238	0
109	20250318	171100	525476494	1238	1238	1238	1238	0
110	20250318	171000	525476494	1238	1238	1238	1238	0
111	20250318	170900	525476494	1238	1238	1238	1238	0
112	20250318	170800	525476494	1238	1238	1238	1238	0
113	20250318	170700	525476494	1238	1238	1238	1238	0
114	20250318	170600	525476494	1238	1238	1238	1238	0
115	20250318	170500	525476494	1238	1238	1238	1238	0
116	20250318	170400	525476494	1238	1238	1238	1238	0
117	20250318	170300	525476494	1238	1238	1238	1238	0
118	20250318	170200	525476494	1238	1238	1238	1238	0
119	20250318	170100	525476494	1238	1238	1238	1238	0
120	20250318	170000	525476494	1238	1238	1238	1238	0
121	20250318	165900	525476494	1238	1238	1238	1238	0
122	20250318	165800	525476494	1238	1238	1238	1238	8746
123	20250318	165700	525476494	1238	1238	1238	1238	0
124	20250318	165600	525476494	1238	1238	1238	1238	0
125	20250318	165500	525476494	1238	1238	1238	1238	0
126	20250318	165400	525476494	1238	1238	1238	1238	0
127	20250318	165300	525476494	1238	1238	1238	1238	0
128	20250318	165200	525476494	1238	1238	1238	1238	0
129	20250318	165100	525476494	1238	1238	1238	1238	0
130	20250318	165000	525476494	1238	1238	1238	1238	0
131	20250318	164900	525476494	1238	1238	1238	1238	0
132	20250318	164800	525476494	1238	1238	1238	1238	0
133	20250318	164700	525476494	1238	1238	1238	1238	0
134	20250318	164600	525476494	1238	1238	1238	1238	0
135	20250318	164500	525476494	1238	1238	1238	1238	0
136	20250318	164400	525476494	1238	1238	1238	1238	0
137	20250318	164300	525476494	1238	1238	1238	1238	0
138	20250318	164200	525476494	1238	1238	1238	1238	0
139	20250318	164100	525476494	1238	1238	1238	1238	0
140	20250318	164000	525476494	1238	1238	1238	1238	0
141	20250318	163900	525476494	1238	1238	1238	1238	0
142	20250318	163800	525476494	1238	1238	1238	1238	0
143	20250318	163700	525476494	1238	1238	1238	1238	0
144	20250318	163600	525476494	1238	1238	1238	1238	0
145	20250318	163500	525476494	1238	1238	1238	1238	0
146	20250318	163400	525476494	1238	1238	1238	1238	0
147	20250318	163300	525476494	1238	1238	1238	1238	0
148	20250318	163200	525476494	1238	1238	1238	1238	0
149	20250318	163100	525476494	1238	1238	1238	1238	0
150	20250318	163000	525476494	1238	1238	1238	1238	0
151	20250318	162900	525476494	1238	1238	1238	1238	0
152	20250318	162800	525476494	1238	1238	1238	1238	8746
153	20250318	162700	525476494	1238	1238	1238	1238	0
154	20250318	162600	525476494	1238	1238	1238	1238	0
155	20250318	162500	525476494	1238	1238	1238	1238	0
156	20250318	162400	525476494	1238	1238	1238	1238	0
157	20250318	162300	525476494	1238	1238	1238	1238	0
158	20250318	162200	525476494	1238	1238	1238	1238	0
159	20250318	162100	525476494	1238	1238	1238	1238	0
160	20250318	162000	525476494	1238	1238	1238	1238	0
161	20250318	161900	525476494	1238	1238	1238	1238	0
162	20250318	161800	525476494	1238	1238	1238	1238	0
163	20250318	161700	525476494	1238	1238	1238	1238	0
164	20250318	161600	525476494	1238	1238	1238	1238	0
165	20250318	161500	525476494	1238	1238	1238	1238	0
166	20250318	161400	525476494	1238	1238	1238	1238	0
167	20250318	161300	525476494	1238	1238	1238	1238	0
168	20250318	161200	525476494	1238	1238	1238	1238	0
169	20250318	161100	525476494	1238	1238	1238	1238	0
170	20250318	161000	525476494	1238	1238	1238	1238	0
171	20250318	160900	525476494	1238	1238	1238	1238	0
172	20250318	160800	525476494	1238	1238	1238	1238	0
173	20250318	160700	525476494	1238	1238	1238	1238	0
174	20250318	160600	525476494	1238	1238	1238	1238	0
175	20250318	160500	525476494	1238	1238	1238	1238	0
176	20250318	160400	525476494	1238	1238	1238	1238	0
177	20250318	160300	525476494	1238	1238	1238	1238	0
178	20250318	160200	525476494	1238	1238	1238	1238	0
179	20250318	160100	525476494	1238	1238	1238	1238	0
180	20250318	160000	525476494	1238	1238	1238	1238	0
181	20250318	155900	525476494	1238	1238	1238	1238	0
182	20250318	155800	525476494	1238	1238	1238	1238	8746
183	20250318	155700	525476494	1238	1238	1238	1238	0
184	20250318	155600	525476494	1238	1238	1238	1238	0
185	20250318	155500	525476494	1238	1238	1238	1238	0
186	20250318	155400	525476494	1238	1238	1238	1238	0
187	20250318	155300	525476494	1238	1238	1238	1238	0
188	20250318	155200	525476494	1238	1238	1238	1238	0
189	20250318	155100	525476494	1238	1238	1238	1238	0
190	20250318	155000	525476494	1238	1238	1238	1238	0
191	20250318	154900	525476494	1238	1238	1238	1238	0
192	20250318	154800	525476494	1238	1238	1238	1238	0
193	20250318	154700	525476494	1238	1238	1238	1238	0
194	20250318	154600	525476494	1238	1238	1238	1238	0
195	20250318	154500	525476494	1238	1238	1238	1238	0
196	20250318	154400	525476494	1238	1238	1238	1238	0
197	20250318	154300	525476494	1238	1238	1238	1238	0
198	20250318	154200	525476494	1238	1238	1238	1238	0
199	20250318	154100	525476494	1238	1238	1238	1238	0
200	20250318	154000	525476494	1238	1238	1238	1238	0
201	20250318	153900	525476494	1238	1238	1238	1238	0
202	20250318	153800	525476494	1238	1238	1238	1238	0
203	20250318	153700	525476494	1238	1238	1238	1238	0
204	20250318	153600	525476494	1238	1238	1238	1238	0
205	20250318	153500	525476494	1238	1238	1238	1238	0
206	20250318	153400	525476494	1238	1238	1238	1238	0
207	20250318	153300	525476494	1238	1238	1238	1238	0
208	20250318	153200	525476494	1238	1238	1238	1238	0
209	20250318	153100	525476494	1238	1238	1238	1238	0
210	20250318	153000	525476494	1238	1238	1238	1238	8746
211	20250318	152900	514648946	1239	1239	1239	1239	0
212	20250318	152800	514648946	1239	1239	1239	1239	0
213	20250318	152700	514648946	1239	1239	1239	1239	0
214	20250318	152600	514648946	1239	1239	1239	1239	0
215	20250318	152500	514648946	1239	1239	1239	1239	0
216	20250318	152400	514648946	1239	1239	1239	1239	0
217	20250318	152300	514648946	1239	1239	1239	1239	0
218	20250318	152200	514648946	1239	1239	1239	1239	0
219	20250318	152100	514648946	1239	1239	1239	1239	0
220	20250318	152000	514648946	1239	1239	1239	1239	0
221	20250318	151900	514648946	1239	1238	1239	1238	1525
222	20250318	151800	512760994	1236	1239	1239	1235	5141
223	20250318	151700	506401786	1239	1238	1239	1237	6275
224	20250318	151600	498638148	1238	1240	1241	1238	9309
225	20250318	151500	487108043	1241	1242	1242	1241	3018
226	20250318	151400	483361405	1242	1243	1243	1241	2969
227	20250318	151300	479672371	1243	1244	1245	1243	2682
228	20250318	151200	476336033	1245	1241	1246	1241	5218
229	20250318	151100	469853348	1241	1241	1243	1241	3325
230	20250318	151000	465724336	1241	1240	1242	1240	7447
231	20250318	150900	456484021	1240	1241	1241	1240	2797
232	20250318	150800	453014008	1241	1243	1243	1241	2703
233	20250318	150700	449656649	1244	1245	1245	1244	2610
234	20250318	150600	446408942	1245	1247	1248	1244	2267
235	20250318	150500	443584570	1247	1246	1247	1246	2601
236	20250318	150400	440341886	1246	1245	1246	1244	2199
237	20250318	150300	437602998	1246	1242	1246	1241	2813
238	20250318	150200	434100705	1242	1240	1242	1240	4274
239	20250318	150100	428795894	1241	1240	1241	1240	6167
240	20250318	150000	421148604	1240	1237	1240	1237	1303
241	20250318	145900	419532887	1240	1237	1240	1237	5515
242	20250318	145800	412698625	1237	1236	1237	1236	774
243	20250318	145700	411741956	1236	1236	1236	1236	1
244	20250318	145600	411740720	1235	1235	1235	1235	105
245	20250318	145500	411611045	1235	1235	1235	1235	0
246	20250318	145400	411611045	1235	1236	1236	1235	18
247	20250318	145300	411588798	1235	1235	1235	1235	302
248	20250318	145200	411215828	1235	1235	1235	1235	1
249	20250318	145100	411214593	1236	1235	1236	1235	2362
250	20250318	145000	408297512	1234	1234	1234	1234	0
251	20250318	144900	408297512	1234	1234	1234	1234	1
252	20250318	144800	408296278	1234	1234	1234	1234	20
253	20250318	144700	408271598	1235	1235	1235	1235	0
254	20250318	144600	408271598	1235	1235	1235	1235	2103
255	20250318	144500	405674393	1235	1235	1235	1235	0
256	20250318	144400	405674393	1235	1236	1236	1235	24
257	20250318	144300	405644740	1235	1235	1235	1235	20
258	20250318	144200	405620040	1235	1235	1235	1235	0
259	20250318	144100	405620040	1235	1235	1235	1235	1
260	20250318	144000	405618805	1235	1235	1235	1235	35
261	20250318	143900	405575580	1237	1236	1237	1236	2
262	20250318	143800	405573107	1235	1235	1235	1235	1
263	20250318	143700	405571872	1236	1235	1236	1235	3
264	20250318	143600	405568165	1238	1238	1238	1238	0
265	20250318	143500	405568165	1238	1235	1238	1235	16
266	20250318	143400	405548397	1235	1235	1235	1235	0
267	20250318	143300	405548397	1235	1235	1235	1235	564
268	20250318	143200	404851857	1235	1235	1235	1235	1
269	20250318	143100	404850622	1234	1236	1236	1234	1500
270	20250318	143000	402998591	1235	1235	1235	1235	1
271	20250318	142900	402997356	1235	1237	1237	1235	2
272	20250318	142800	402994884	1235	1237	1237	1235	44
273	20250318	142700	402940514	1237	1235	1237	1235	26
274	20250318	142600	402908354	1237	1237	1237	1237	20
275	20250318	142500	402883614	1234	1234	1234	1234	1075
276	20250318	142400	401557064	1234	1234	1238	1233	2728
277	20250318	142300	398190709	1234	1234	1234	1234	1
278	20250318	142200	398189475	1238	1235	1238	1235	30
279	20250318	142100	398152360	1235	1235	1235	1235	25
280	20250318	142000	398121485	1234	1234	1234	1234	1
281	20250318	141900	398120251	1234	1234	1234	1234	0
282	20250318	141800	398120251	1234	1234	1234	1234	0
283	20250318	141700	398120251	1234	1235	1235	1234	1316
284	20250318	141600	396496007	1235	1235	1235	1235	18
285	20250318	141500	396473777	1234	1235	1235	1234	2
286	20250318	141400	396471308	1235	1235	1235	1235	4151
287	20250318	141300	391344823	1236	1236	1236	1236	1
288	20250318	141200	391343587	1235	1236	1236	1235	31
289	20250318	141100	391305272	1235	1235	1235	1235	1
290	20250318	141000	391304037	1235	1235	1235	1235	11
291	20250318	140900	391290452	1236	1236	1236	1236	27
292	20250318	140800	391257080	1235	1235	1235	1235	2
293	20250318	140700	391254610	1235	1235	1235	1235	0
294	20250318	140600	391254610	1235	1235	1235	1235	2
295	20250318	140500	391252140	1236	1236	1236	1236	0
296	20250318	140400	391252140	1236	1235	1236	1235	27
297	20250318	140300	391218769	1235	1235	1235	1235	1
298	20250318	140200	391217534	1236	1236	1236	1236	29
299	20250318	140100	391181690	1236	1236	1236	1236	4582
300	20250318	140000	385518338	1236	1236	1236	1236	1
301	20250318	135900	385517102	1236	1236	1236	1236	1
302	20250318	135800	385515866	1236	1236	1236	1236	23
303	20250318	135700	385487438	1236	1236	1236	1236	1
304	20250318	135600	385486202	1236	1237	1237	1236	5
305	20250318	135500	385480021	1237	1237	1237	1237	204
306	20250318	135400	385227673	1237	1237	1237	1237	1
307	20250318	135300	385226436	1238	1238	1238	1238	100
308	20250318	135200	385102636	1238	1237	1238	1237	102
309	20250318	135100	384976361	1236	1236	1236	1236	1
310	20250318	135000	384975125	1236	1236	1236	1236	1
311	20250318	134900	384973889	1236	1236	1236	1236	5
312	20250318	134800	384967709	1238	1236	1238	1236	3
313	20250318	134700	384963999	1236	1236	1236	1236	2
314	20250318	134600	384961527	1236	1236	1236	1236	2
315	20250318	134500	384959055	1236	1236	1236	1236	5
316	20250318	134400	384952875	1236	1236	1236	1236	21
317	20250318	134300	384926919	1236	1236	1236	1236	1
318	20250318	134200	384925683	1237	1236	1237	1236	8
319	20250318	134100	384915788	1238	1238	1238	1238	2000
320	20250318	134000	382439788	1238	1238	1238	1238	1
321	20250318	133900	382438550	1236	1235	1236	1235	45
322	20250318	133800	382382931	1235	1235	1235	1235	1
323	20250318	133700	382381696	1235	1235	1235	1235	1
324	20250318	133600	382380461	1239	1239	1239	1239	1
325	20250318	133500	382379222	1235	1239	1239	1235	2
326	20250318	133400	382376748	1235	1237	1239	1235	5914
327	20250318	133300	375066982	1238	1237	1238	1237	19
328	20250318	133200	375043461	1237	1237	1237	1237	12
329	20250318	133100	375028617	1237	1237	1237	1237	8
330	20250318	133000	375018721	1237	1238	1239	1237	7
331	20250318	132900	375010052	1237	1237	1237	1237	0
332	20250318	132800	375010052	1237	1236	1237	1236	181
333	20250318	132700	374786156	1236	1236	1236	1236	0
334	20250318	132600	374786156	1236	1237	1237	1236	23
335	20250318	132500	374757708	1237	1237	1237	1237	973
336	20250318	132400	373554107	1236	1236	1236	1236	5
337	20250318	132300	373547927	1236	1235	1236	1235	4
338	20250318	132200	373542984	1235	1235	1235	1235	85
339	20250318	132100	373438009	1235	1235	1235	1235	3
340	20250318	132000	373434304	1235	1235	1235	1235	2
341	20250318	131900	373431834	1235	1235	1235	1235	2
342	20250318	131800	373429364	1235	1234	1235	1234	12402
343	20250318	131700	358112895	1234	1234	1235	1234	94
344	20250318	131600	357996808	1234	1234	1234	1234	43
345	20250318	131500	357943746	1234	1235	1235	1234	50
346	20250318	131400	357881997	1235	1234	1235	1234	100
347	20250318	131300	357758498	1234	1234	1234	1234	1
348	20250318	131200	357757264	1234	1234	1234	1234	2
349	20250318	131100	357754796	1235	1235	1235	1235	0
350	20250318	131000	357754796	1235	1234	1235	1234	589
351	20250318	130900	357027960	1234	1234	1234	1234	1
352	20250318	130800	357026726	1235	1236	1236	1235	3315
353	20250318	130700	352932682	1236	1236	1236	1236	1
354	20250318	130600	352931446	1236	1236	1236	1236	0
355	20250318	130500	352931446	1236	1236	1236	1236	0
356	20250318	130400	352931446	1236	1236	1237	1236	5785
357	20250318	130300	345781183	1237	1236	1237	1236	64
358	20250318	130200	345702061	1236	1236	1236	1236	1124
359	20250318	130100	344312797	1236	1236	1236	1236	23
360	20250318	130000	344284369	1236	1237	1237	1236	4568
361	20250318	125900	338637307	1237	1237	1237	1237	0
362	20250318	125800	338637307	1237	1237	1237	1237	0
363	20250318	125700	338637307	1237	1237	1237	1237	0
364	20250318	125600	338637307	1237	1237	1237	1237	3195
365	20250318	125500	334685092	1237	1237	1237	1237	1402
366	20250318	125400	332950818	1238	1238	1238	1238	1017
367	20250318	125300	331691772	1239	1239	1239	1239	10
368	20250318	125200	331679382	1240	1240	1240	1240	1000
369	20250318	125100	330439382	1240	1240	1240	1240	0
370	20250318	125000	330439382	1240	1240	1240	1240	165
371	20250318	124900	330234782	1237	1237	1237	1237	0
372	20250318	124800	330234782	1237	1237	1237	1237	100
373	20250318	124700	330111082	1237	1237	1237	1237	1
374	20250318	124600	330109845	1237	1237	1237	1237	7
375	20250318	124500	330101186	1237	1237	1237	1237	501
376	20250318	124400	329481449	1237	1237	1237	1237	1000
377	20250318	124300	328244449	1237	1237	1237	1237	3
378	20250318	124200	328240738	1238	1239	1239	1238	1134
379	20250318	124100	326836782	1240	1240	1240	1240	34
380	20250318	124000	326794622	1239	1239	1239	1239	200
381	20250318	123900	326546822	1239	1239	1239	1238	1410
382	20250318	123800	324800842	1239	1239	1239	1239	216
383	20250318	123700	324533218	1239	1239	1239	1239	0
384	20250318	123600	324533218	1239	1239	1239	1239	8
385	20250318	123500	324523306	1239	1239	1239	1239	2
386	20250318	123400	324520828	1239	1239	1239	1239	3
387	20250318	123300	324517111	1237	1237	1237	1237	1
388	20250318	123200	324515874	1237	1237	1237	1237	2
389	20250318	123100	324513400	1237	1238	1238	1237	72
390	20250318	123000	324424266	1238	1238	1238	1238	2030
391	20250318	122900	321911126	1238	1238	1238	1238	10
392	20250318	122800	321898746	1238	1237	1238	1237	110
393	20250318	122700	321762576	1237	1237	1237	1237	0
394	20250318	122600	321762576	1237	1237	1237	1237	0
395	20250318	122500	321762576	1237	1238	1238	1237	30
396	20250318	122400	321725441	1238	1237	1238	1237	874
397	20250318	122300	320643486	1237	1237	1237	1237	198
398	20250318	122200	320398560	1236	1236	1236	1236	0
399	20250318	122100	320398560	1236	1236	1236	1236	4
400	20250318	122000	320393616	1236	1236	1236	1236	0
401	20250318	121900	320393616	1236	1236	1236	1236	0
402	20250318	121800	320393616	1236	1236	1236	1236	2
403	20250318	121700	320391144	1237	1237	1237	1237	0
404	20250318	121600	320391144	1237	1237	1237	1237	4
405	20250318	121500	320386196	1236	1236	1236	1236	0
406	20250318	121400	320386196	1236	1236	1236	1236	0
407	20250318	121300	320386196	1236	1236	1236	1236	1000
408	20250318	121200	319150196	1235	1235	1235	1235	15
409	20250318	121100	319131671	1237	1235	1237	1235	41
410	20250318	121000	319081024	1235	1236	1236	1235	97
411	20250318	120900	318961164	1235	1236	1236	1235	2154
412	20250318	120800	316298921	1236	1236	1236	1236	0
413	20250318	120700	316298921	1236	1237	1237	1236	11
414	20250318	120600	316285315	1237	1237	1237	1236	6
415	20250318	120500	316277894	1235	1235	1235	1235	379
416	20250318	120400	315809829	1235	1235	1235	1235	1136
417	20250318	120300	314406869	1237	1236	1237	1236	35
418	20250318	120200	314363585	1235	1235	1235	1235	11
419	20250318	120100	314350000	1235	1235	1235	1235	305
420	20250318	120000	313973325	1235	1234	1235	1234	1009
421	20250318	115900	312728209	1233	1233	1234	1233	786
422	20250318	115800	311759070	1234	1233	1234	1233	1102
423	20250318	115700	310399623	1233	1233	1233	1233	0
424	20250318	115600	310399623	1233	1232	1233	1232	885
425	20250318	115500	309308619	1232	1232	1232	1232	250
426	20250318	115400	309000619	1233	1235	1235	1233	2031
427	20250318	115300	306494654	1236	1236	1236	1236	1483
428	20250318	115200	304661666	1236	1236	1236	1236	0
429	20250318	115100	304661666	1236	1237	1237	1236	330
430	20250318	115000	304253784	1236	1236	1236	1236	2951
431	20250318	114900	300606348	1236	1236	1236	1236	7
432	20250318	114800	300597696	1236	1237	1237	1236	3711
433	20250318	114700	296009189	1238	1238	1238	1238	0
434	20250318	114600	296009189	1238	1238	1238	1238	101
435	20250318	114500	295884151	1237	1237	1237	1237	1
436	20250318	114400	295882914	1237	1237	1237	1233	2042
437	20250318	114300	293360279	1237	1237	1237	1237	0
438	20250318	114200	293360279	1237	1237	1237	1237	0
439	20250318	114100	293360279	1237	1237	1237	1237	0
440	20250318	114000	293360279	1237	1237	1237	1237	0
441	20250318	113900	293360279	1237	1237	1237	1237	0
442	20250318	113800	293360279	1237	1237	1237	1237	0
443	20250318	113700	293360279	1237	1237	1237	1237	0
444	20250318	113600	293360279	1237	1237	1237	1237	0
445	20250318	113500	293360279	1237	1238	1238	1237	173
446	20250318	113400	293146277	1237	1237	1237	1237	1440
447	20250318	113300	291364997	1238	1233	1238	1233	20118
448	20250318	113200	266558498	1234	1234	1234	1234	4000
449	20250318	113100	261622498	1235	1235	1235	1235	500
450	20250318	113000	261004998	1236	1236	1236	1235	40
451	20250318	112900	260955590	1236	1236	1236	1236	100
452	20250318	112800	260831990	1236	1235	1236	1235	142
453	20250318	112700	260656600	1234	1234	1234	1234	1
454	20250318	112600	260655366	1234	1236	1236	1234	1202
455	20250318	112500	259171935	1236	1236	1236	1235	317
456	20250318	112400	258780328	1237	1237	1237	1237	10
457	20250318	112300	258767958	1236	1236	1238	1236	3333
458	20250318	112200	254646870	1236	1236	1236	1236	2
459	20250318	112100	254644398	1236	1236	1236	1236	1
460	20250318	112000	254643162	1236	1236	1236	1236	2283
461	20250318	111900	251821374	1236	1236	1236	1236	3
462	20250318	111800	251817666	1236	1238	1238	1236	90
463	20250318	111700	251706361	1238	1238	1238	1238	10
464	20250318	111600	251693981	1238	1237	1238	1237	694
465	20250318	111500	250835502	1237	1237	1237	1237	100
466	20250318	111400	250711802	1237	1237	1237	1237	100
467	20250318	111300	250588102	1237	1235	1237	1235	1557
468	20250318	111200	248665110	1237	1237	1237	1237	21
469	20250318	111100	248639133	1237	1237	1237	1237	0
470	20250318	111000	248639133	1237	1235	1237	1235	82
471	20250318	110900	248537701	1235	1235	1235	1235	1
472	20250318	110800	248536466	1235	1237	1237	1235	14830
473	20250318	110700	230219694	1237	1238	1238	1237	3061
474	20250318	110600	226433233	1237	1237	1237	1237	156
475	20250318	110500	226240261	1237	1238	1238	1237	1677
476	20250318	110400	224165387	1238	1238	1239	1238	22
477	20250318	110300	224138140	1237	1241	1241	1237	2750
478	20250318	110200	220732725	1239	1239	1239	1239	3
479	20250318	110100	220729008	1239	1240	1240	1239	21
480	20250318	110000	220702969	1239	1239	1239	1239	1
481	20250318	105900	220701730	1239	1239	1239	1239	1
482	20250318	105800	220700491	1242	1242	1242	1242	0
483	20250318	105700	220700491	1242	1242	1242	1242	0
484	20250318	105600	220700491	1242	1242	1242	1240	2010
485	20250318	105500	218208083	1241	1241	1241	1241	365
486	20250318	105400	217755118	1241	1242	1242	1241	9
487	20250318	105300	217743946	1242	1241	1242	1241	1649
488	20250318	105200	215697517	1239	1239	1239	1239	398
489	20250318	105100	215204395	1241	1239	1241	1239	280
490	20250318	105000	214857426	1239	1241	1241	1239	2070
491	20250318	104900	212290649	1242	1242	1242	1242	10
492	20250318	104800	212278229	1241	1241	1241	1241	160
493	20250318	104700	212079669	1242	1242	1242	1242	336
494	20250318	104600	211662357	1243	1244	1247	1243	662
495	20250318	104500	210839482	1244	1246	1246	1244	1602
496	20250318	104400	208843690	1246	1246	1246	1246	0
497	20250318	104300	208843690	1246	1243	1246	1243	73
498	20250318	104200	208752879	1243	1244	1244	1243	1020
499	20250318	104100	207484019	1244	1243	1244	1243	31
500	20250318	104000	207445485	1244	1244	1244	1244	0
501	20250318	103900	207445485	1244	1243	1244	1243	712
502	20250318	103800	206560459	1241	1240	1241	1240	4
503	20250318	103700	206555498	1240	1240	1240	1240	17
504	20250318	103600	206534418	1243	1243	1243	1243	0
505	20250318	103500	206534418	1243	1242	1243	1242	82
506	20250318	103400	206432571	1242	1239	1242	1239	69
507	20250318	103300	206347074	1242	1242	1242	1242	0
508	20250318	103200	206347074	1242	1240	1242	1238	3793
509	20250318	103100	201643818	1242	1241	1242	1241	95
510	20250318	103000	201525838	1240	1241	1242	1240	2164
511	20250318	102900	198840812	1242	1242	1242	1242	12
512	20250318	102800	198825908	1242	1242	1243	1242	233
513	20250318	102700	198536488	1243	1243	1243	1243	692
514	20250318	102600	197676332	1243	1243	1243	1243	0
515	20250318	102500	197676332	1243	1243	1243	1243	0
516	20250318	102400	197676332	1243	1243	1243	1243	0
517	20250318	102300	197676332	1243	1243	1243	1243	1
518	20250318	102200	197675089	1243	1243	1243	1243	20
519	20250318	102100	197650229	1242	1242	1242	1242	1
520	20250318	102000	197648987	1243	1243	1243	1243	0
521	20250318	101900	197648987	1243	1243	1243	1243	8
522	20250318	101800	197639043	1241	1242	1242	1241	1142
523	20250318	101700	196220682	1243	1243	1243	1243	309
524	20250318	101600	195836595	1243	1243	1243	1243	186
525	20250318	101500	195605397	1243	1243	1243	1242	196
526	20250318	101400	195361770	1243	1242	1243	1242	314
527	20250318	101300	194971780	1243	1243	1243	1242	145
528	20250318	101200	194791546	1243	1241	1243	1241	1009
529	20250318	101100	193539367	1243	1242	1243	1242	746
530	20250318	101000	192612820	1242	1240	1242	1240	105
531	20250318	100900	192482513	1241	1242	1242	1241	3268
532	20250318	100800	188426657	1243	1243	1243	1240	314
533	20250318	100700	188036940	1243	1241	1243	1241	1204
534	20250318	100600	186542747	1240	1240	1240	1240	3
535	20250318	100500	186539027	1241	1238	1241	1237	2931
536	20250318	100400	182911696	1239	1240	1241	1239	862
537	20250318	100300	181843533	1240	1235	1240	1234	522
538	20250318	100200	181198892	1235	1240	1240	1235	3419
539	20250318	100100	176967057	1240	1241	1241	1240	953
540	20250318	100000	175785084	1241	1242	1242	1241	13118
541	20250318	095900	159504126	1248	1242	1248	1242	4
542	20250318	095800	159499146	1245	1245	1245	1243	12356
543	20250318	095700	144119399	1249	1249	1250	1246	645
544	20250318	095600	143314437	1250	1246	1250	1245	9771
545	20250318	095500	131120542	1246	1246	1246	1246	0
546	20250318	095400	131120542	1246	1246	1246	1245	41
547	20250318	095300	131069463	1246	1245	1246	1245	13
548	20250318	095200	131053266	1245	1245	1245	1245	2002
549	20250318	095100	128560776	1245	1245	1245	1245	30
550	20250318	095000	128523426	1245	1248	1248	1245	1342
551	20250318	094900	126850110	1248	1248	1248	1248	0
552	20250318	094800	126850110	1248	1247	1248	1246	10001
553	20250318	094700	114386962	1248	1248	1248	1248	392
554	20250318	094600	113897746	1248	1248	1248	1248	42
555	20250318	094500	113845330	1247	1246	1247	1246	5478
556	20250318	094400	107018650	1247	1249	1249	1247	2040
557	20250318	094300	104473950	1250	1249	1250	1249	113
558	20250318	094200	104332800	1249	1249	1249	1249	1
559	20250318	094100	104331551	1250	1249	1250	1249	381
560	20250318	094000	103855679	1249	1249	1249	1249	135
561	20250318	093900	103687064	1249	1249	1249	1249	2
562	20250318	093800	103684566	1248	1250	1250	1248	934
563	20250318	093700	102518070	1250	1250	1250	1250	25
564	20250318	093600	102486820	1250	1250	1250	1250	215
565	20250318	093500	102218070	1250	1250	1250	1250	54
566	20250318	093400	102150570	1250	1250	1250	1250	775
567	20250318	093300	101181820	1250	1249	1250	1249	818
568	20250318	093200	100159401	1249	1250	1250	1249	27
569	20250318	093100	100125668	1250	1248	1250	1248	61
570	20250318	093000	100049420	1250	1250	1250	1248	19
571	20250318	092900	100025672	1248	1249	1249	1248	1313
572	20250318	092800	98387038	1250	1250	1250	1250	0
573	20250318	092700	98387038	1250	1250	1250	1249	213
574	20250318	092600	98120988	1250	1249	1250	1249	525
575	20250318	092500	97465262	1250	1249	1250	1249	2123
576	20250318	092400	94813525	1250	1250	1250	1250	50
577	20250318	092300	94751025	1249	1250	1250	1249	143
578	20250318	092200	94572316	1250	1249	1250	1249	203
579	20250318	092100	94318767	1250	1249	1250	1249	3680
580	20250318	092000	89721164	1249	1250	1250	1249	13
581	20250318	091900	89704917	1250	1250	1250	1249	1910
582	20250318	091800	87318544	1250	1250	1250	1249	2026
583	20250318	091700	84787044	1250	1250	1250	1250	974
584	20250318	091600	83569544	1250	1250	1250	1249	72
585	20250318	091500	83479605	1249	1249	1250	1249	1213
586	20250318	091400	81964307	1249	1247	1250	1247	1445
587	20250318	091300	80161501	1249	1249	1249	1249	0
588	20250318	091200	80161501	1249	1249	1249	1246	343
589	20250318	091100	79733554	1250	1251	1251	1250	1292
590	20250318	091000	78118053	1252	1251	1253	1251	15673
591	20250318	090900	58497230	1252	1248	1252	1247	22853
592	20250318	090800	29963926	1248	1247	1248	1246	6926
593	20250318	090700	21329696	1248	1247	1248	1246	3420
594	20250318	090600	17064942	1246	1246	1247	1246	1896
595	20250318	090500	14701210	1247	1248	1248	1243	705
596	20250318	090400	13823086	1247	1247	1247	1247	3791
597	20250318	090300	9095709	1247	1245	1247	1245	3772
598	20250318	090200	4398687	1245	1244	1245	1242	1224
599	20250318	090100	2877692	1243	1243	1244	1243	1039
600	20250318	090000	1586214	1242	1239	1242	1239	1277