KissMeData/000400/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183100	443971509	1801	1801	1801	1801	4036
3	20250318	183000	443971509	1801	1801	1801	1801	0
4	20250318	182900	443971509	1801	1801	1801	1801	0
5	20250318	182800	443971509	1801	1801	1801	1801	0
6	20250318	182700	443971509	1801	1801	1801	1801	0
7	20250318	182600	443971509	1801	1801	1801	1801	0
8	20250318	182500	443971509	1801	1801	1801	1801	0
9	20250318	182400	443971509	1801	1801	1801	1801	0
10	20250318	182300	443971509	1801	1801	1801	1801	0
11	20250318	182200	443971509	1801	1801	1801	1801	0
12	20250318	182100	443971509	1801	1801	1801	1801	0
13	20250318	182000	443971509	1801	1801	1801	1801	0
14	20250318	181900	443971509	1801	1801	1801	1801	0
15	20250318	181800	443971509	1801	1801	1801	1801	0
16	20250318	181700	443971509	1801	1801	1801	1801	0
17	20250318	181600	443971509	1801	1801	1801	1801	0
18	20250318	181500	443971509	1801	1801	1801	1801	0
19	20250318	181400	443971509	1801	1801	1801	1801	0
20	20250318	181300	443971509	1801	1801	1801	1801	0
21	20250318	181200	443971509	1801	1801	1801	1801	0
22	20250318	181100	443971509	1801	1801	1801	1801	0
23	20250318	181000	443971509	1801	1801	1801	1801	0
24	20250318	180900	443971509	1801	1801	1801	1801	0
25	20250318	180800	443971509	1801	1801	1801	1801	0
26	20250318	180700	443971509	1801	1801	1801	1801	0
27	20250318	180600	443971509	1801	1801	1801	1801	0
28	20250318	180500	443971509	1801	1801	1801	1801	0
29	20250318	180400	443971509	1801	1801	1801	1801	0
30	20250318	180300	443971509	1801	1801	1801	1801	0
31	20250318	180200	443971509	1801	1801	1801	1801	0
32	20250318	180100	443971509	1801	1801	1801	1801	4036
33	20250318	180000	443971509	1801	1801	1801	1801	0
34	20250318	175900	443971509	1801	1801	1801	1801	0
35	20250318	175800	443971509	1801	1801	1801	1801	0
36	20250318	175700	443971509	1801	1801	1801	1801	0
37	20250318	175600	443971509	1801	1801	1801	1801	0
38	20250318	175500	443971509	1801	1801	1801	1801	0
39	20250318	175400	443971509	1801	1801	1801	1801	0
40	20250318	175300	443971509	1801	1801	1801	1801	0
41	20250318	175200	443971509	1801	1801	1801	1801	0
42	20250318	175100	443971509	1801	1801	1801	1801	0
43	20250318	175000	443971509	1801	1801	1801	1801	0
44	20250318	174900	443971509	1801	1801	1801	1801	0
45	20250318	174800	443971509	1801	1801	1801	1801	0
46	20250318	174700	443971509	1801	1801	1801	1801	0
47	20250318	174600	443971509	1801	1801	1801	1801	0
48	20250318	174500	443971509	1801	1801	1801	1801	0
49	20250318	174400	443971509	1801	1801	1801	1801	0
50	20250318	174300	443971509	1801	1801	1801	1801	0
51	20250318	174200	443971509	1801	1801	1801	1801	0
52	20250318	174100	443971509	1801	1801	1801	1801	0
53	20250318	174000	443971509	1801	1801	1801	1801	0
54	20250318	173900	443971509	1801	1801	1801	1801	0
55	20250318	173800	443971509	1801	1801	1801	1801	0
56	20250318	173700	443971509	1801	1801	1801	1801	0
57	20250318	173600	443971509	1801	1801	1801	1801	0
58	20250318	173500	443971509	1801	1801	1801	1801	0
59	20250318	173400	443971509	1801	1801	1801	1801	0
60	20250318	173300	443971509	1801	1801	1801	1801	0
61	20250318	173200	443971509	1801	1801	1801	1801	0
62	20250318	173100	443971509	1801	1801	1801	1801	4036
63	20250318	173000	443971509	1801	1801	1801	1801	0
64	20250318	172900	443971509	1801	1801	1801	1801	0
65	20250318	172800	443971509	1801	1801	1801	1801	0
66	20250318	172700	443971509	1801	1801	1801	1801	0
67	20250318	172600	443971509	1801	1801	1801	1801	0
68	20250318	172500	443971509	1801	1801	1801	1801	0
69	20250318	172400	443971509	1801	1801	1801	1801	0
70	20250318	172300	443971509	1801	1801	1801	1801	0
71	20250318	172200	443971509	1801	1801	1801	1801	0
72	20250318	172100	443971509	1801	1801	1801	1801	0
73	20250318	172000	443971509	1801	1801	1801	1801	0
74	20250318	171900	443971509	1801	1801	1801	1801	0
75	20250318	171800	443971509	1801	1801	1801	1801	0
76	20250318	171700	443971509	1801	1801	1801	1801	0
77	20250318	171600	443971509	1801	1801	1801	1801	0
78	20250318	171500	443971509	1801	1801	1801	1801	0
79	20250318	171400	443971509	1801	1801	1801	1801	0
80	20250318	171300	443971509	1801	1801	1801	1801	0
81	20250318	171200	443971509	1801	1801	1801	1801	0
82	20250318	171100	443971509	1801	1801	1801	1801	0
83	20250318	171000	443971509	1801	1801	1801	1801	0
84	20250318	170900	443971509	1801	1801	1801	1801	0
85	20250318	170800	443971509	1801	1801	1801	1801	0
86	20250318	170700	443971509	1801	1801	1801	1801	0
87	20250318	170600	443971509	1801	1801	1801	1801	0
88	20250318	170500	443971509	1801	1801	1801	1801	0
89	20250318	170400	443971509	1801	1801	1801	1801	0
90	20250318	170300	443971509	1801	1801	1801	1801	0
91	20250318	170200	443971509	1801	1801	1801	1801	0
92	20250318	170100	443971509	1801	1801	1801	1801	4036
93	20250318	170000	443971509	1801	1801	1801	1801	0
94	20250318	165900	443971509	1801	1801	1801	1801	0
95	20250318	165800	443971509	1801	1801	1801	1801	0
96	20250318	165700	443971509	1801	1801	1801	1801	0
97	20250318	165600	443971509	1801	1801	1801	1801	0
98	20250318	165500	443971509	1801	1801	1801	1801	0
99	20250318	165400	443971509	1801	1801	1801	1801	0
100	20250318	165300	443971509	1801	1801	1801	1801	0
101	20250318	165200	443971509	1801	1801	1801	1801	0
102	20250318	165100	443971509	1801	1801	1801	1801	0
103	20250318	165000	443971509	1801	1801	1801	1801	0
104	20250318	164900	443971509	1801	1801	1801	1801	0
105	20250318	164800	443971509	1801	1801	1801	1801	0
106	20250318	164700	443971509	1801	1801	1801	1801	0
107	20250318	164600	443971509	1801	1801	1801	1801	0
108	20250318	164500	443971509	1801	1801	1801	1801	0
109	20250318	164400	443971509	1801	1801	1801	1801	0
110	20250318	164300	443971509	1801	1801	1801	1801	0
111	20250318	164200	443971509	1801	1801	1801	1801	0
112	20250318	164100	443971509	1801	1801	1801	1801	0
113	20250318	164000	443971509	1801	1801	1801	1801	0
114	20250318	163900	443971509	1801	1801	1801	1801	0
115	20250318	163800	443971509	1801	1801	1801	1801	0
116	20250318	163700	443971509	1801	1801	1801	1801	0
117	20250318	163600	443971509	1801	1801	1801	1801	0
118	20250318	163500	443971509	1801	1801	1801	1801	0
119	20250318	163400	443971509	1801	1801	1801	1801	0
120	20250318	163300	443971509	1801	1801	1801	1801	0
121	20250318	163200	443971509	1801	1801	1801	1801	0
122	20250318	163100	443971509	1801	1801	1801	1801	4036
123	20250318	163000	443971509	1801	1801	1801	1801	0
124	20250318	162900	443971509	1801	1801	1801	1801	0
125	20250318	162800	443971509	1801	1801	1801	1801	0
126	20250318	162700	443971509	1801	1801	1801	1801	0
127	20250318	162600	443971509	1801	1801	1801	1801	0
128	20250318	162500	443971509	1801	1801	1801	1801	0
129	20250318	162400	443971509	1801	1801	1801	1801	0
130	20250318	162300	443971509	1801	1801	1801	1801	0
131	20250318	162200	443971509	1801	1801	1801	1801	0
132	20250318	162100	443971509	1801	1801	1801	1801	0
133	20250318	162000	443971509	1801	1801	1801	1801	0
134	20250318	161900	443971509	1801	1801	1801	1801	0
135	20250318	161800	443971509	1801	1801	1801	1801	0
136	20250318	161700	443971509	1801	1801	1801	1801	0
137	20250318	161600	443971509	1801	1801	1801	1801	0
138	20250318	161500	443971509	1801	1801	1801	1801	0
139	20250318	161400	443971509	1801	1801	1801	1801	0
140	20250318	161300	443971509	1801	1801	1801	1801	0
141	20250318	161200	443971509	1801	1801	1801	1801	0
142	20250318	161100	443971509	1801	1801	1801	1801	0
143	20250318	161000	443971509	1801	1801	1801	1801	0
144	20250318	160900	443971509	1801	1801	1801	1801	0
145	20250318	160800	443971509	1801	1801	1801	1801	0
146	20250318	160700	443971509	1801	1801	1801	1801	0
147	20250318	160600	443971509	1801	1801	1801	1801	0
148	20250318	160500	443971509	1801	1801	1801	1801	0
149	20250318	160400	443971509	1801	1801	1801	1801	0
150	20250318	160300	443971509	1801	1801	1801	1801	0
151	20250318	160200	443971509	1801	1801	1801	1801	0
152	20250318	160100	443971509	1801	1801	1801	1801	4036
153	20250318	160000	443971509	1801	1801	1801	1801	0
154	20250318	155900	443971509	1801	1801	1801	1801	0
155	20250318	155800	443971509	1801	1801	1801	1801	0
156	20250318	155700	443971509	1801	1801	1801	1801	0
157	20250318	155600	443971509	1801	1801	1801	1801	0
158	20250318	155500	443971509	1801	1801	1801	1801	0
159	20250318	155400	443971509	1801	1801	1801	1801	0
160	20250318	155300	443971509	1801	1801	1801	1801	0
161	20250318	155200	443971509	1801	1801	1801	1801	0
162	20250318	155100	443971509	1801	1801	1801	1801	0
163	20250318	155000	443971509	1801	1801	1801	1801	0
164	20250318	154900	443971509	1801	1801	1801	1801	0
165	20250318	154800	443971509	1801	1801	1801	1801	0
166	20250318	154700	443971509	1801	1801	1801	1801	0
167	20250318	154600	443971509	1801	1801	1801	1801	0
168	20250318	154500	443971509	1801	1801	1801	1801	0
169	20250318	154400	443971509	1801	1801	1801	1801	0
170	20250318	154300	443971509	1801	1801	1801	1801	0
171	20250318	154200	443971509	1801	1801	1801	1801	0
172	20250318	154100	443971509	1801	1801	1801	1801	0
173	20250318	154000	443971509	1801	1801	1801	1801	0
174	20250318	153900	443971509	1801	1801	1801	1801	0
175	20250318	153800	443971509	1801	1801	1801	1801	0
176	20250318	153700	443971509	1801	1801	1801	1801	0
177	20250318	153600	443971509	1801	1801	1801	1801	0
178	20250318	153500	443971509	1801	1801	1801	1801	0
179	20250318	153400	443971509	1801	1801	1801	1801	0
180	20250318	153300	443971509	1801	1801	1801	1801	0
181	20250318	153200	443971509	1801	1801	1801	1801	0
182	20250318	153100	443971509	1801	1801	1801	1801	4036
183	20250318	153000	443971509	1801	1801	1801	1801	4036
184	20250318	152900	436702673	1802	1802	1802	1802	0
185	20250318	152800	436702673	1802	1802	1802	1802	0
186	20250318	152700	436702673	1802	1802	1802	1802	0
187	20250318	152600	436702673	1802	1802	1802	1802	0
188	20250318	152500	436702673	1802	1802	1802	1802	0
189	20250318	152400	436702673	1802	1802	1802	1802	0
190	20250318	152300	436702673	1802	1802	1802	1802	0
191	20250318	152200	436702673	1802	1802	1802	1802	0
192	20250318	152100	436702673	1802	1802	1802	1802	0
193	20250318	152000	436702673	1802	1802	1802	1802	0
194	20250318	151900	436702673	1802	1799	1802	1799	1767
195	20250318	151800	433522078	1800	1800	1800	1800	145
196	20250318	151700	433261078	1800	1798	1800	1798	1252
197	20250318	151600	431008730	1799	1798	1799	1798	252
198	20250318	151500	430555632	1799	1797	1799	1797	27
199	20250318	151400	430507103	1799	1799	1799	1799	15
200	20250318	151300	430480118	1799	1798	1799	1798	1106
201	20250318	151200	428490628	1797	1799	1799	1797	615
202	20250318	151100	427385464	1798	1798	1799	1798	600
203	20250318	151000	426306581	1798	1798	1798	1798	289
204	20250318	150900	425786959	1798	1798	1798	1798	5
205	20250318	150800	425777969	1798	1793	1798	1793	2615
206	20250318	150700	421084232	1793	1793	1793	1793	0
207	20250318	150600	421084232	1793	1793	1793	1793	478
208	20250318	150500	420227178	1794	1793	1794	1793	107
209	20250318	150400	420035322	1793	1793	1794	1793	91
210	20250318	150300	419872149	1794	1794	1794	1794	0
211	20250318	150200	419872149	1794	1794	1794	1794	0
212	20250318	150100	419872149	1794	1794	1794	1794	120
213	20250318	150000	419656869	1794	1793	1794	1793	50
214	20250318	145900	419567170	1794	1794	1794	1794	0
215	20250318	145800	419567170	1794	1794	1794	1794	0
216	20250318	145700	419567170	1794	1794	1794	1794	0
217	20250318	145600	419567170	1794	1793	1794	1793	10
218	20250318	145500	419549231	1794	1794	1794	1794	0
219	20250318	145400	419549231	1794	1793	1794	1793	1123
220	20250318	145300	417535627	1793	1793	1793	1793	18
221	20250318	145200	417503353	1793	1793	1793	1793	460
222	20250318	145100	416678573	1793	1792	1793	1792	16
223	20250318	145000	416649886	1793	1793	1793	1793	17
224	20250318	144900	416619405	1793	1793	1793	1793	5
225	20250318	144800	416610440	1792	1790	1792	1789	4167
226	20250318	144700	409147892	1789	1789	1790	1789	1921
227	20250318	144600	405709586	1789	1789	1789	1789	0
228	20250318	144500	405709586	1789	1789	1789	1789	0
229	20250318	144400	405709586	1789	1785	1789	1785	2005
230	20250318	144300	402128405	1785	1785	1785	1785	0
231	20250318	144200	402128405	1785	1785	1785	1785	1
232	20250318	144100	402126620	1786	1786	1786	1786	0
233	20250318	144000	402126620	1786	1786	1786	1786	65
234	20250318	143900	402010530	1786	1786	1786	1786	6
235	20250318	143800	401999814	1785	1785	1785	1785	0
236	20250318	143700	401999814	1785	1785	1785	1785	1
237	20250318	143600	401998029	1785	1786	1786	1785	520
238	20250318	143500	401069718	1786	1786	1786	1786	0
239	20250318	143400	401069718	1786	1786	1786	1786	36
240	20250318	143300	401005422	1786	1785	1786	1785	6
241	20250318	143200	400994707	1786	1786	1786	1786	170
242	20250318	143100	400691087	1786	1786	1786	1786	0
243	20250318	143000	400691087	1786	1786	1786	1786	480
244	20250318	142900	399833807	1785	1786	1786	1785	115
245	20250318	142800	399628418	1786	1789	1789	1786	6357
246	20250318	142700	388264067	1789	1789	1789	1789	0
247	20250318	142600	388264067	1789	1789	1789	1789	0
248	20250318	142500	388264067	1789	1789	1789	1789	205
249	20250318	142400	387897322	1790	1790	1790	1790	100
250	20250318	142300	387718322	1790	1790	1790	1790	26
251	20250318	142200	387671782	1790	1790	1790	1788	369
252	20250318	142100	387011672	1786	1787	1787	1786	513
253	20250318	142000	386095150	1788	1788	1788	1788	419
254	20250318	141900	385345978	1788	1788	1789	1788	642
255	20250318	141800	384197855	1787	1787	1787	1787	958
256	20250318	141700	382485909	1786	1785	1787	1785	354
257	20250318	141600	381853917	1786	1788	1792	1786	594
258	20250318	141500	380792618	1783	1782	1783	1782	3000
259	20250318	141400	375445618	1783	1782	1793	1781	2601
260	20250318	141300	370807043	1782	1780	1782	1780	1137
261	20250318	141200	368783041	1780	1781	1782	1780	951
262	20250318	141100	367090230	1780	1783	1783	1780	7966
263	20250318	141000	352902574	1784	1784	1784	1783	727
264	20250318	140900	351606287	1784	1784	1784	1783	467
265	20250318	140800	350773206	1784	1784	1784	1784	2054
266	20250318	140700	347108870	1784	1790	1790	1783	9529
267	20250318	140600	330097005	1791	1791	1791	1791	100
268	20250318	140500	329917905	1791	1791	1791	1791	32
269	20250318	140400	329860593	1791	1791	1791	1791	1000
270	20250318	140300	328069593	1791	1791	1791	1791	0
271	20250318	140200	328069593	1791	1791	1791	1791	0
272	20250318	140100	328069593	1791	1791	1791	1791	10
273	20250318	140000	328051683	1791	1791	1791	1791	0
274	20250318	135900	328051683	1791	1791	1791	1791	4
275	20250318	135800	328044519	1791	1791	1791	1791	4
276	20250318	135700	328037355	1790	1790	1790	1790	0
277	20250318	135600	328037355	1790	1793	1793	1790	50
278	20250318	135500	327947852	1793	1791	1793	1791	130
279	20250318	135400	327714764	1790	1790	1790	1790	49
280	20250318	135300	327627054	1793	1793	1793	1793	1
281	20250318	135200	327625261	1793	1793	1793	1793	0
282	20250318	135100	327625261	1793	1793	1793	1793	2
283	20250318	135000	327621675	1787	1787	1787	1787	0
284	20250318	134900	327621675	1787	1788	1788	1786	2667
285	20250318	134800	322855575	1788	1790	1790	1788	3046
286	20250318	134700	317408059	1794	1794	1794	1794	4
287	20250318	134600	317400883	1794	1791	1794	1791	10
288	20250318	134500	317382946	1794	1794	1794	1794	0
289	20250318	134400	317382946	1794	1790	1794	1790	3003
290	20250318	134300	312007179	1791	1791	1791	1791	0
291	20250318	134200	312007179	1791	1792	1792	1791	2665
292	20250318	134100	307233967	1792	1792	1792	1792	0
293	20250318	134000	307233967	1792	1792	1792	1792	368
294	20250318	133900	306574511	1792	1792	1792	1792	54
295	20250318	133800	306477743	1792	1792	1792	1792	0
296	20250318	133700	306477743	1792	1792	1792	1792	1
297	20250318	133600	306475951	1794	1794	1794	1794	0
298	20250318	133500	306475951	1794	1794	1794	1794	11
299	20250318	133400	306456217	1794	1794	1794	1794	10
300	20250318	133300	306438277	1794	1794	1794	1794	0
301	20250318	133200	306438277	1794	1792	1794	1792	66
302	20250318	133100	306319877	1791	1791	1791	1791	48
303	20250318	133000	306233909	1791	1791	1791	1791	0
304	20250318	132900	306233909	1791	1791	1791	1791	410
305	20250318	132800	305499599	1791	1791	1791	1791	0
306	20250318	132700	305499599	1791	1791	1791	1791	0
307	20250318	132600	305499599	1791	1791	1791	1791	1
308	20250318	132500	305497808	1791	1791	1791	1791	0
309	20250318	132400	305497808	1791	1791	1791	1791	51
310	20250318	132300	305406467	1794	1792	1794	1792	17
311	20250318	132200	305375971	1794	1794	1794	1794	0
312	20250318	132100	305375971	1794	1794	1794	1791	2677
313	20250318	132000	300579740	1794	1794	1794	1794	17
314	20250318	131900	300549242	1793	1793	1793	1793	1
315	20250318	131800	300547449	1794	1793	1794	1793	64
316	20250318	131700	300432681	1792	1792	1792	1792	0
317	20250318	131600	300432681	1792	1793	1793	1792	500
318	20250318	131500	299536620	1793	1793	1793	1793	54
319	20250318	131400	299439798	1794	1794	1794	1794	18
320	20250318	131300	299407506	1793	1792	1794	1792	71
321	20250318	131200	299280234	1793	1794	1794	1793	269
322	20250318	131100	298797906	1794	1794	1794	1794	42
323	20250318	131000	298722558	1793	1793	1793	1793	6006
324	20250318	130900	287953800	1793	1794	1795	1793	8035
325	20250318	130800	273546809	1795	1795	1795	1795	18
326	20250318	130700	273514499	1795	1795	1795	1795	600
327	20250318	130600	272437499	1795	1795	1795	1795	17
328	20250318	130500	272406984	1795	1795	1795	1795	0
329	20250318	130400	272406984	1795	1795	1795	1795	17
330	20250318	130300	272376469	1794	1795	1795	1794	367
331	20250318	130200	271718043	1795	1796	1796	1795	250
332	20250318	130100	271269247	1796	1796	1796	1796	45
333	20250318	130000	271188427	1796	1796	1796	1796	56
334	20250318	125900	271087851	1797	1796	1797	1796	20
335	20250318	125800	271051913	1796	1796	1796	1796	250
336	20250318	125700	270602913	1797	1797	1797	1797	17
337	20250318	125600	270572364	1797	1796	1797	1795	738
338	20250318	125500	269246712	1795	1796	1796	1795	55
339	20250318	125400	269147986	1796	1796	1796	1796	17
340	20250318	125300	269117454	1794	1794	1794	1794	0
341	20250318	125200	269117454	1794	1794	1794	1794	51
342	20250318	125100	269025960	1794	1794	1794	1794	0
343	20250318	125000	269025960	1794	1796	1796	1794	3704
344	20250318	124900	262379421	1797	1797	1797	1797	17
345	20250318	124800	262348872	1797	1797	1797	1797	67
346	20250318	124700	262228473	1797	1797	1797	1797	0
347	20250318	124600	262228473	1797	1797	1797	1797	45
348	20250318	124500	262147608	1798	1797	1798	1797	66
349	20250318	124400	262028989	1797	1797	1797	1797	0
350	20250318	124300	262028989	1797	1798	1798	1797	606
351	20250318	124200	260939996	1798	1798	1798	1798	17
352	20250318	124100	260909430	1796	1796	1796	1796	0
353	20250318	124000	260909430	1796	1796	1796	1796	0
354	20250318	123900	260909430	1796	1798	1798	1796	56
355	20250318	123800	260808852	1797	1797	1797	1797	16
356	20250318	123700	260780100	1796	1797	1797	1796	50
357	20250318	123600	260690283	1796	1796	1796	1796	2
358	20250318	123500	260686691	1797	1797	1797	1797	440
359	20250318	123400	259896011	1797	1797	1797	1797	400
360	20250318	123300	259177211	1797	1796	1797	1796	693
361	20250318	123200	257932450	1797	1795	1797	1793	1613
362	20250318	123100	255037419	1797	1795	1797	1794	2977
363	20250318	123000	249696241	1796	1796	1796	1796	17
364	20250318	122900	249665709	1796	1796	1796	1796	60
365	20250318	122800	249557949	1796	1795	1796	1795	100
366	20250318	122700	249378399	1795	1795	1795	1795	11547
367	20250318	122600	228651534	1798	1798	1798	1798	17
368	20250318	122500	228620968	1795	1795	1795	1795	0
369	20250318	122400	228620968	1795	1798	1798	1795	1153
370	20250318	122300	226550185	1798	1798	1798	1798	11
371	20250318	122200	226530407	1798	1798	1798	1798	25
372	20250318	122100	226485457	1798	1798	1798	1798	9
373	20250318	122000	226469275	1795	1795	1795	1795	0
374	20250318	121900	226469275	1795	1795	1795	1795	0
375	20250318	121800	226469275	1795	1795	1795	1795	0
376	20250318	121700	226469275	1795	1795	1795	1795	0
377	20250318	121600	226469275	1795	1795	1795	1795	0
378	20250318	121500	226469275	1795	1795	1795	1795	0
379	20250318	121400	226469275	1795	1795	1795	1795	51
380	20250318	121300	226377730	1798	1798	1798	1798	16
381	20250318	121200	226348962	1795	1795	1795	1795	31
382	20250318	121100	226293317	1795	1795	1795	1795	1039
383	20250318	121000	224428312	1795	1795	1795	1795	999
384	20250318	120900	222635107	1795	1795	1795	1795	0
385	20250318	120800	222635107	1795	1795	1795	1795	0
386	20250318	120700	222635107	1795	1795	1795	1795	51
387	20250318	120600	222543562	1798	1798	1798	1798	0
388	20250318	120500	222543562	1798	1795	1798	1794	1134
389	20250318	120400	220508129	1795	1795	1795	1795	72
390	20250318	120300	220378889	1795	1795	1795	1795	0
391	20250318	120200	220378889	1795	1795	1795	1795	53
392	20250318	120100	220283754	1799	1799	1799	1799	0
393	20250318	120000	220283754	1799	1795	1799	1795	228
394	20250318	115900	219873778	1799	1799	1799	1799	12
395	20250318	115800	219852190	1795	1797	1797	1795	144
396	20250318	115700	219593663	1795	1795	1795	1795	1027
397	20250318	115600	217750198	1796	1797	1797	1796	4649
398	20250318	115500	209398570	1798	1798	1798	1798	952
399	20250318	115400	207686874	1800	1800	1800	1798	1083
400	20250318	115300	205737570	1800	1800	1800	1800	42
401	20250318	115200	205661970	1800	1800	1800	1800	16
402	20250318	115100	205633170	1800	1800	1800	1800	0
403	20250318	115000	205633170	1800	1800	1800	1800	20
404	20250318	114900	205597170	1800	1800	1800	1800	0
405	20250318	114800	205597170	1800	1800	1800	1800	0
406	20250318	114700	205597170	1800	1800	1800	1800	0
407	20250318	114600	205597170	1800	1800	1800	1799	634
408	20250318	114500	204455989	1798	1798	1798	1798	0
409	20250318	114400	204455989	1798	1800	1803	1798	1528
410	20250318	114300	201706322	1800	1800	1800	1800	0
411	20250318	114200	201706322	1800	1800	1800	1800	0
412	20250318	114100	201706322	1800	1800	1800	1800	0
413	20250318	114000	201706322	1800	1800	1800	1800	0
414	20250318	113900	201706322	1800	1800	1800	1800	0
415	20250318	113800	201706322	1800	1800	1800	1800	0
416	20250318	113700	201706322	1800	1800	1800	1800	0
417	20250318	113600	201706322	1800	1800	1800	1800	660
418	20250318	113500	200518322	1800	1800	1800	1800	125
419	20250318	113400	200293322	1800	1800	1800	1800	0
420	20250318	113300	200293322	1800	1801	1801	1800	420
421	20250318	113200	199537274	1803	1803	1803	1803	0
422	20250318	113100	199537274	1803	1803	1803	1803	1
423	20250318	113000	199535471	1803	1803	1803	1800	58
424	20250318	112900	199431053	1797	1797	1797	1797	0
425	20250318	112800	199431053	1797	1797	1797	1797	0
426	20250318	112700	199431053	1797	1797	1797	1797	0
427	20250318	112600	199431053	1797	1797	1797	1797	50
428	20250318	112500	199341203	1797	1797	1797	1797	0
429	20250318	112400	199341203	1797	1797	1797	1797	0
430	20250318	112300	199341203	1797	1803	1803	1797	50
431	20250318	112200	199251347	1797	1797	1797	1797	0
432	20250318	112100	199251347	1797	1797	1797	1797	0
433	20250318	112000	199251347	1797	1797	1797	1797	49
434	20250318	111900	199163294	1796	1796	1796	1796	0
435	20250318	111800	199163294	1796	1796	1796	1796	52
436	20250318	111700	199069902	1796	1800	1800	1796	63
437	20250318	111600	198956714	1803	1799	1803	1796	4403
438	20250318	111500	191042306	1798	1803	1803	1798	703
439	20250318	111400	189777469	1803	1803	1803	1803	6
440	20250318	111300	189766651	1799	1802	1802	1799	12363
441	20250318	111200	167506098	1803	1803	1803	1803	9
442	20250318	111100	167489871	1803	1803	1803	1803	0
443	20250318	111000	167489871	1803	1803	1803	1803	164
444	20250318	110900	167194179	1803	1803	1803	1803	0
445	20250318	110800	167194179	1803	1803	1803	1803	39
446	20250318	110700	167123862	1803	1803	1803	1803	0
447	20250318	110600	167123862	1803	1805	1805	1803	225
448	20250318	110500	166717827	1805	1805	1805	1805	76
449	20250318	110400	166580647	1805	1805	1805	1805	0
450	20250318	110300	166580647	1805	1805	1805	1805	0
451	20250318	110200	166580647	1805	1805	1805	1805	0
452	20250318	110100	166580647	1805	1805	1805	1805	0
453	20250318	110000	166580647	1805	1805	1805	1805	0
454	20250318	105900	166580647	1805	1805	1805	1805	0
455	20250318	105800	166580647	1805	1805	1805	1805	0
456	20250318	105700	166580647	1805	1805	1805	1805	46
457	20250318	105600	166497617	1806	1806	1806	1806	50
458	20250318	105500	166407317	1805	1805	1805	1805	122
459	20250318	105400	166187107	1805	1807	1807	1805	1200
460	20250318	105300	164021101	1809	1809	1809	1809	0
461	20250318	105200	164021101	1809	1809	1809	1809	0
462	20250318	105100	164021101	1809	1809	1809	1809	0
463	20250318	105000	164021101	1809	1809	1809	1809	0
464	20250318	104900	164021101	1809	1809	1809	1809	0
465	20250318	104800	164021101	1809	1809	1809	1809	0
466	20250318	104700	164021101	1809	1809	1809	1809	0
467	20250318	104600	164021101	1809	1809	1809	1809	1
468	20250318	104500	164019292	1809	1809	1809	1809	0
469	20250318	104400	164019292	1809	1802	1809	1802	146
470	20250318	104300	163756186	1801	1802	1802	1801	2463
471	20250318	104200	159320292	1802	1803	1804	1802	1045
472	20250318	104100	157436782	1802	1802	1802	1802	490
473	20250318	104000	156553802	1802	1803	1803	1802	2759
474	20250318	103900	151581043	1804	1804	1804	1804	697
475	20250318	103800	150323655	1809	1809	1809	1809	0
476	20250318	103700	150323655	1809	1809	1809	1809	0
477	20250318	103600	150323655	1809	1809	1809	1809	0
478	20250318	103500	150323655	1809	1809	1809	1809	0
479	20250318	103400	150323655	1809	1807	1809	1807	2
480	20250318	103300	150320039	1807	1807	1807	1807	80
481	20250318	103200	150175479	1804	1804	1804	1804	48
482	20250318	103100	150088887	1809	1809	1809	1809	3
483	20250318	103000	150083460	1804	1804	1804	1804	0
484	20250318	102900	150083460	1804	1808	1808	1804	798
485	20250318	102800	148642328	1810	1810	1810	1810	0
486	20250318	102700	148642328	1810	1810	1810	1810	0
487	20250318	102600	148642328	1810	1810	1810	1810	0
488	20250318	102500	148642328	1810	1810	1810	1810	0
489	20250318	102400	148642328	1810	1810	1810	1810	0
490	20250318	102300	148642328	1810	1810	1810	1810	1
491	20250318	102200	148640518	1810	1810	1810	1810	23
492	20250318	102100	148598888	1810	1810	1810	1810	1
493	20250318	102000	148597078	1810	1810	1810	1810	3
494	20250318	101900	148591648	1810	1810	1810	1810	0
495	20250318	101800	148591648	1810	1810	1810	1810	10
496	20250318	101700	148573548	1806	1806	1806	1806	6
497	20250318	101600	148562712	1806	1806	1806	1806	26
498	20250318	101500	148515756	1804	1804	1804	1804	339
499	20250318	101400	147904200	1805	1806	1806	1805	2035
500	20250318	101300	144230164	1810	1810	1810	1810	0
501	20250318	101200	144230164	1810	1810	1810	1810	0
502	20250318	101100	144230164	1810	1810	1810	1810	1
503	20250318	101000	144228354	1810	1810	1810	1810	0
504	20250318	100900	144228354	1810	1810	1810	1810	1
505	20250318	100800	144226544	1810	1810	1810	1810	2
506	20250318	100700	144222924	1810	1810	1810	1810	1
507	20250318	100600	144221114	1806	1806	1806	1806	200
508	20250318	100500	143859914	1806	1807	1807	1806	619
509	20250318	100400	142741823	1807	1807	1807	1807	268
510	20250318	100300	142257547	1810	1810	1810	1810	3
511	20250318	100200	142252117	1807	1807	1807	1807	362
512	20250318	100100	141597983	1810	1811	1811	1810	129
513	20250318	100000	141364413	1811	1811	1811	1811	0
514	20250318	095900	141364413	1811	1811	1811	1811	0
515	20250318	095800	141364413	1811	1811	1811	1811	0
516	20250318	095700	141364413	1811	1811	1811	1811	2
517	20250318	095600	141360791	1810	1812	1812	1810	991
518	20250318	095500	139566617	1812	1812	1812	1812	3
519	20250318	095400	139561181	1811	1811	1811	1811	0
520	20250318	095300	139561181	1811	1809	1811	1809	7367
521	20250318	095200	126226571	1809	1809	1809	1809	2425
522	20250318	095100	121839746	1809	1809	1809	1809	10
523	20250318	095000	121821656	1809	1809	1809	1809	34
524	20250318	094900	121760150	1809	1809	1809	1809	3
525	20250318	094800	121754723	1809	1809	1809	1809	1
526	20250318	094700	121752914	1809	1809	1809	1809	1
527	20250318	094600	121751105	1810	1810	1810	1810	0
528	20250318	094500	121751105	1810	1811	1811	1809	178
529	20250318	094400	121429096	1809	1808	1809	1805	2474
530	20250318	094300	116955766	1808	1808	1808	1808	1
531	20250318	094200	116953958	1804	1804	1804	1804	0
532	20250318	094100	116953958	1804	1805	1805	1804	1193
533	20250318	094000	114800752	1804	1804	1804	1804	10
534	20250318	093900	114782712	1804	1805	1805	1804	89
535	20250318	093800	114622073	1805	1809	1809	1805	38
536	20250318	093700	114553457	1809	1809	1809	1809	40
537	20250318	093600	114481097	1808	1808	1808	1808	384
538	20250318	093500	113786825	1808	1808	1808	1808	3
539	20250318	093400	113781401	1808	1809	1809	1808	177
540	20250318	093300	113461219	1811	1811	1811	1811	6
541	20250318	093200	113450353	1812	1812	1812	1812	2
542	20250318	093100	113446729	1812	1812	1812	1812	2
543	20250318	093000	113443105	1812	1812	1812	1812	0
544	20250318	092900	113443105	1812	1812	1812	1812	11
545	20250318	092800	113423173	1812	1812	1812	1812	11
546	20250318	092700	113403241	1812	1803	1812	1801	777
547	20250318	092600	112001128	1802	1804	1804	1802	6152
548	20250318	092500	100907467	1804	1810	1810	1804	1444
549	20250318	092400	98300693	1810	1810	1810	1810	16
550	20250318	092300	98271733	1803	1812	1812	1803	1297
551	20250318	092200	95931583	1812	1812	1812	1812	22
552	20250318	092100	95891719	1813	1807	1813	1806	1314
553	20250318	092000	93517693	1814	1814	1814	1807	837
554	20250318	091900	91999690	1814	1818	1818	1806	3161
555	20250318	091800	86289048	1810	1819	1819	1810	53
556	20250318	091700	86193091	1810	1817	1817	1808	5316
557	20250318	091600	76574666	1820	1820	1820	1820	0
558	20250318	091500	76574666	1820	1821	1821	1820	20
559	20250318	091400	76538263	1821	1811	1821	1811	223
560	20250318	091300	76134380	1811	1811	1811	1811	105
561	20250318	091200	75944225	1811	1811	1811	1810	800
562	20250318	091100	74495887	1820	1821	1821	1820	110
563	20250318	091000	74295677	1821	1822	1822	1819	1406
564	20250318	090900	71734059	1823	1823	1823	1823	0
565	20250318	090800	71734059	1823	1819	1823	1819	10726
566	20250318	090700	52221632	1819	1818	1819	1818	137
567	20250318	090600	51972463	1818	1819	1819	1808	1156
568	20250318	090500	49882123	1819	1816	1821	1808	848
569	20250318	090400	48346659	1818	1816	1830	1806	21875
570	20250318	090300	8762380	1831	1831	1831	1831	23
571	20250318	090200	8720267	1834	1834	1834	1834	0
572	20250318	090100	8720267	1834	1834	1834	1834	3
573	20250318	090000	8714765	1835	1813	1835	1813	4801