KissMeData/001360/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183400	230372133	1582	1582	1582	1582	7453
3	20250318	183300	230372133	1582	1582	1582	1582	0
4	20250318	183200	230372133	1582	1582	1582	1582	0
5	20250318	183100	230372133	1582	1582	1582	1582	0
6	20250318	183000	230372133	1582	1582	1582	1582	0
7	20250318	182900	230372133	1582	1582	1582	1582	0
8	20250318	182800	230372133	1582	1582	1582	1582	0
9	20250318	182700	230372133	1582	1582	1582	1582	0
10	20250318	182600	230372133	1582	1582	1582	1582	0
11	20250318	182500	230372133	1582	1582	1582	1582	0
12	20250318	182400	230372133	1582	1582	1582	1582	0
13	20250318	182300	230372133	1582	1582	1582	1582	0
14	20250318	182200	230372133	1582	1582	1582	1582	0
15	20250318	182100	230372133	1582	1582	1582	1582	0
16	20250318	182000	230372133	1582	1582	1582	1582	0
17	20250318	181900	230372133	1582	1582	1582	1582	0
18	20250318	181800	230372133	1582	1582	1582	1582	0
19	20250318	181700	230372133	1582	1582	1582	1582	0
20	20250318	181600	230372133	1582	1582	1582	1582	0
21	20250318	181500	230372133	1582	1582	1582	1582	0
22	20250318	181400	230372133	1582	1582	1582	1582	0
23	20250318	181300	230372133	1582	1582	1582	1582	0
24	20250318	181200	230372133	1582	1582	1582	1582	0
25	20250318	181100	230372133	1582	1582	1582	1582	0
26	20250318	181000	230372133	1582	1582	1582	1582	0
27	20250318	180900	230372133	1582	1582	1582	1582	0
28	20250318	180800	230372133	1582	1582	1582	1582	0
29	20250318	180700	230372133	1582	1582	1582	1582	0
30	20250318	180600	230372133	1582	1582	1582	1582	0
31	20250318	180500	230372133	1582	1582	1582	1582	0
32	20250318	180400	230372133	1582	1582	1582	1582	7453
33	20250318	180300	230372133	1582	1582	1582	1582	0
34	20250318	180200	230372133	1582	1582	1582	1582	0
35	20250318	180100	230372133	1582	1582	1582	1582	0
36	20250318	180000	230372133	1582	1582	1582	1582	0
37	20250318	175900	230372133	1582	1582	1582	1582	0
38	20250318	175800	230372133	1582	1582	1582	1582	0
39	20250318	175700	230372133	1582	1582	1582	1582	0
40	20250318	175600	230372133	1582	1582	1582	1582	0
41	20250318	175500	230372133	1582	1582	1582	1582	0
42	20250318	175400	230372133	1582	1582	1582	1582	0
43	20250318	175300	230372133	1582	1582	1582	1582	0
44	20250318	175200	230372133	1582	1582	1582	1582	0
45	20250318	175100	230372133	1582	1582	1582	1582	0
46	20250318	175000	230372133	1582	1582	1582	1582	0
47	20250318	174900	230372133	1582	1582	1582	1582	0
48	20250318	174800	230372133	1582	1582	1582	1582	0
49	20250318	174700	230372133	1582	1582	1582	1582	0
50	20250318	174600	230372133	1582	1582	1582	1582	0
51	20250318	174500	230372133	1582	1582	1582	1582	0
52	20250318	174400	230372133	1582	1582	1582	1582	0
53	20250318	174300	230372133	1582	1582	1582	1582	0
54	20250318	174200	230372133	1582	1582	1582	1582	0
55	20250318	174100	230372133	1582	1582	1582	1582	0
56	20250318	174000	230372133	1582	1582	1582	1582	0
57	20250318	173900	230372133	1582	1582	1582	1582	0
58	20250318	173800	230372133	1582	1582	1582	1582	0
59	20250318	173700	230372133	1582	1582	1582	1582	0
60	20250318	173600	230372133	1582	1582	1582	1582	0
61	20250318	173500	230372133	1582	1582	1582	1582	0
62	20250318	173400	230372133	1582	1582	1582	1582	7453
63	20250318	173300	230372133	1582	1582	1582	1582	0
64	20250318	173200	230372133	1582	1582	1582	1582	0
65	20250318	173100	230372133	1582	1582	1582	1582	0
66	20250318	173000	230372133	1582	1582	1582	1582	0
67	20250318	172900	230372133	1582	1582	1582	1582	0
68	20250318	172800	230372133	1582	1582	1582	1582	0
69	20250318	172700	230372133	1582	1582	1582	1582	0
70	20250318	172600	230372133	1582	1582	1582	1582	0
71	20250318	172500	230372133	1582	1582	1582	1582	0
72	20250318	172400	230372133	1582	1582	1582	1582	0
73	20250318	172300	230372133	1582	1582	1582	1582	0
74	20250318	172200	230372133	1582	1582	1582	1582	0
75	20250318	172100	230372133	1582	1582	1582	1582	0
76	20250318	172000	230372133	1582	1582	1582	1582	0
77	20250318	171900	230372133	1582	1582	1582	1582	0
78	20250318	171800	230372133	1582	1582	1582	1582	0
79	20250318	171700	230372133	1582	1582	1582	1582	0
80	20250318	171600	230372133	1582	1582	1582	1582	0
81	20250318	171500	230372133	1582	1582	1582	1582	0
82	20250318	171400	230372133	1582	1582	1582	1582	0
83	20250318	171300	230372133	1582	1582	1582	1582	0
84	20250318	171200	230372133	1582	1582	1582	1582	0
85	20250318	171100	230372133	1582	1582	1582	1582	0
86	20250318	171000	230372133	1582	1582	1582	1582	0
87	20250318	170900	230372133	1582	1582	1582	1582	0
88	20250318	170800	230372133	1582	1582	1582	1582	0
89	20250318	170700	230372133	1582	1582	1582	1582	0
90	20250318	170600	230372133	1582	1582	1582	1582	0
91	20250318	170500	230372133	1582	1582	1582	1582	0
92	20250318	170400	230372133	1582	1582	1582	1582	7453
93	20250318	170300	230372133	1582	1582	1582	1582	0
94	20250318	170200	230372133	1582	1582	1582	1582	0
95	20250318	170100	230372133	1582	1582	1582	1582	0
96	20250318	170000	230372133	1582	1582	1582	1582	0
97	20250318	165900	230372133	1582	1582	1582	1582	0
98	20250318	165800	230372133	1582	1582	1582	1582	0
99	20250318	165700	230372133	1582	1582	1582	1582	0
100	20250318	165600	230372133	1582	1582	1582	1582	0
101	20250318	165500	230372133	1582	1582	1582	1582	0
102	20250318	165400	230372133	1582	1582	1582	1582	0
103	20250318	165300	230372133	1582	1582	1582	1582	0
104	20250318	165200	230372133	1582	1582	1582	1582	0
105	20250318	165100	230372133	1582	1582	1582	1582	0
106	20250318	165000	230372133	1582	1582	1582	1582	0
107	20250318	164900	230372133	1582	1582	1582	1582	0
108	20250318	164800	230372133	1582	1582	1582	1582	0
109	20250318	164700	230372133	1582	1582	1582	1582	0
110	20250318	164600	230372133	1582	1582	1582	1582	0
111	20250318	164500	230372133	1582	1582	1582	1582	0
112	20250318	164400	230372133	1582	1582	1582	1582	0
113	20250318	164300	230372133	1582	1582	1582	1582	0
114	20250318	164200	230372133	1582	1582	1582	1582	0
115	20250318	164100	230372133	1582	1582	1582	1582	0
116	20250318	164000	230372133	1582	1582	1582	1582	0
117	20250318	163900	230372133	1582	1582	1582	1582	0
118	20250318	163800	230372133	1582	1582	1582	1582	0
119	20250318	163700	230372133	1582	1582	1582	1582	0
120	20250318	163600	230372133	1582	1582	1582	1582	0
121	20250318	163500	230372133	1582	1582	1582	1582	0
122	20250318	163400	230372133	1582	1582	1582	1582	7453
123	20250318	163300	230372133	1582	1582	1582	1582	0
124	20250318	163200	230372133	1582	1582	1582	1582	0
125	20250318	163100	230372133	1582	1582	1582	1582	0
126	20250318	163000	230372133	1582	1582	1582	1582	0
127	20250318	162900	230372133	1582	1582	1582	1582	0
128	20250318	162800	230372133	1582	1582	1582	1582	0
129	20250318	162700	230372133	1582	1582	1582	1582	0
130	20250318	162600	230372133	1582	1582	1582	1582	0
131	20250318	162500	230372133	1582	1582	1582	1582	0
132	20250318	162400	230372133	1582	1582	1582	1582	0
133	20250318	162300	230372133	1582	1582	1582	1582	0
134	20250318	162200	230372133	1582	1582	1582	1582	0
135	20250318	162100	230372133	1582	1582	1582	1582	0
136	20250318	162000	230372133	1582	1582	1582	1582	0
137	20250318	161900	230372133	1582	1582	1582	1582	0
138	20250318	161800	230372133	1582	1582	1582	1582	0
139	20250318	161700	230372133	1582	1582	1582	1582	0
140	20250318	161600	230372133	1582	1582	1582	1582	0
141	20250318	161500	230372133	1582	1582	1582	1582	0
142	20250318	161400	230372133	1582	1582	1582	1582	0
143	20250318	161300	230372133	1582	1582	1582	1582	0
144	20250318	161200	230372133	1582	1582	1582	1582	0
145	20250318	161100	230372133	1582	1582	1582	1582	0
146	20250318	161000	230372133	1582	1582	1582	1582	0
147	20250318	160900	230372133	1582	1582	1582	1582	0
148	20250318	160800	230372133	1582	1582	1582	1582	0
149	20250318	160700	230372133	1582	1582	1582	1582	0
150	20250318	160600	230372133	1582	1582	1582	1582	0
151	20250318	160500	230372133	1582	1582	1582	1582	0
152	20250318	160400	230372133	1582	1582	1582	1582	7453
153	20250318	160300	230372133	1582	1582	1582	1582	0
154	20250318	160200	230372133	1582	1582	1582	1582	0
155	20250318	160100	230372133	1582	1582	1582	1582	0
156	20250318	160000	230372133	1582	1582	1582	1582	0
157	20250318	155900	230372133	1582	1582	1582	1582	0
158	20250318	155800	230372133	1582	1582	1582	1582	0
159	20250318	155700	230372133	1582	1582	1582	1582	0
160	20250318	155600	230372133	1582	1582	1582	1582	0
161	20250318	155500	230372133	1582	1582	1582	1582	0
162	20250318	155400	230372133	1582	1582	1582	1582	0
163	20250318	155300	230372133	1582	1582	1582	1582	0
164	20250318	155200	230372133	1582	1582	1582	1582	0
165	20250318	155100	230372133	1582	1582	1582	1582	0
166	20250318	155000	230372133	1582	1582	1582	1582	0
167	20250318	154900	230372133	1582	1582	1582	1582	0
168	20250318	154800	230372133	1582	1582	1582	1582	0
169	20250318	154700	230372133	1582	1582	1582	1582	0
170	20250318	154600	230372133	1582	1582	1582	1582	0
171	20250318	154500	230372133	1582	1582	1582	1582	0
172	20250318	154400	230372133	1582	1582	1582	1582	0
173	20250318	154300	230372133	1582	1582	1582	1582	0
174	20250318	154200	230372133	1582	1582	1582	1582	0
175	20250318	154100	230372133	1582	1582	1582	1582	0
176	20250318	154000	230372133	1582	1582	1582	1582	0
177	20250318	153900	230372133	1582	1582	1582	1582	0
178	20250318	153800	230372133	1582	1582	1582	1582	0
179	20250318	153700	230372133	1582	1582	1582	1582	0
180	20250318	153600	230372133	1582	1582	1582	1582	0
181	20250318	153500	230372133	1582	1582	1582	1582	0
182	20250318	153400	230372133	1582	1582	1582	1582	7453
183	20250318	153300	230372133	1582	1582	1582	1582	0
184	20250318	153200	230372133	1582	1582	1582	1582	0
185	20250318	153100	230372133	1582	1582	1582	1582	0
186	20250318	153000	230372133	1582	1582	1582	1582	7453
187	20250318	152900	218581487	1574	1574	1574	1574	0
188	20250318	152800	218581487	1574	1574	1574	1574	0
189	20250318	152700	218581487	1574	1574	1574	1574	0
190	20250318	152600	218581487	1574	1574	1574	1574	0
191	20250318	152500	218581487	1574	1574	1574	1574	0
192	20250318	152400	218581487	1574	1574	1574	1574	0
193	20250318	152300	218581487	1574	1574	1574	1574	0
194	20250318	152200	218581487	1574	1574	1574	1574	0
195	20250318	152100	218581487	1574	1574	1574	1574	0
196	20250318	152000	218581487	1574	1574	1574	1574	0
197	20250318	151900	218581487	1574	1578	1582	1574	1256
198	20250318	151800	216600715	1574	1578	1578	1574	186
199	20250318	151700	216307677	1582	1580	1582	1579	12
200	20250318	151600	216288725	1582	1580	1582	1580	3
201	20250318	151500	216283983	1582	1582	1582	1582	50
202	20250318	151400	216204883	1582	1576	1582	1576	2324
203	20250318	151300	212542245	1575	1576	1576	1575	3
204	20250318	151200	212537519	1576	1574	1576	1571	1214
205	20250318	151100	210627420	1574	1574	1574	1574	3
206	20250318	151000	210622698	1574	1574	1574	1573	58
207	20250318	150900	210531409	1574	1575	1575	1573	1534
208	20250318	150800	208117415	1576	1575	1582	1575	513
209	20250318	150700	207309355	1576	1577	1577	1576	1070
210	20250318	150600	205622568	1577	1582	1582	1577	638
211	20250318	150500	204613267	1577	1577	1577	1576	22
212	20250318	150400	204578574	1576	1576	1576	1576	0
213	20250318	150300	204578574	1576	1577	1577	1576	62
214	20250318	150200	204480812	1579	1579	1579	1579	30
215	20250318	150100	204433442	1580	1580	1580	1580	100
216	20250318	150000	204275442	1582	1582	1582	1582	0
217	20250318	145900	204275442	1582	1577	1582	1577	2
218	20250318	145800	204272283	1576	1576	1576	1576	0
219	20250318	145700	204272283	1576	1582	1582	1576	113
220	20250318	145600	204093765	1582	1582	1582	1582	0
221	20250318	145500	204093765	1582	1582	1582	1582	0
222	20250318	145400	204093765	1582	1582	1582	1582	274
223	20250318	145300	203660297	1582	1571	1582	1571	1510
224	20250318	145200	201288072	1571	1571	1571	1571	0
225	20250318	145100	201288072	1571	1573	1573	1571	164
226	20250318	145000	201030372	1574	1575	1575	1574	4
227	20250318	144900	201024075	1576	1577	1577	1576	3179
228	20250318	144800	196010801	1577	1583	1583	1577	110
229	20250318	144700	195836731	1583	1583	1583	1583	94
230	20250318	144600	195687929	1584	1584	1584	1584	0
231	20250318	144500	195687929	1584	1584	1584	1584	0
232	20250318	144400	195687929	1584	1584	1584	1584	0
233	20250318	144300	195687929	1584	1584	1584	1584	0
234	20250318	144200	195687929	1584	1584	1584	1584	13
235	20250318	144100	195667337	1584	1584	1584	1584	50
236	20250318	144000	195588137	1577	1577	1577	1577	9
237	20250318	143900	195573944	1584	1584	1584	1584	0
238	20250318	143800	195573944	1584	1584	1584	1584	0
239	20250318	143700	195573944	1584	1584	1584	1584	0
240	20250318	143600	195573944	1584	1584	1584	1584	0
241	20250318	143500	195573944	1584	1584	1584	1584	2
242	20250318	143400	195570776	1572	1572	1572	1572	0
243	20250318	143300	195570776	1572	1572	1572	1572	10
244	20250318	143200	195555056	1582	1582	1582	1582	1
245	20250318	143100	195553474	1583	1580	1583	1580	200
246	20250318	143000	195236994	1582	1582	1582	1582	0
247	20250318	142900	195236994	1582	1582	1582	1582	0
248	20250318	142800	195236994	1582	1582	1582	1582	1
249	20250318	142700	195235412	1582	1572	1582	1572	206
250	20250318	142600	194911570	1572	1576	1576	1569	4817
251	20250318	142500	187327637	1577	1577	1577	1576	386
252	20250318	142400	186719166	1576	1581	1581	1576	350
253	20250318	142300	186167002	1582	1582	1582	1582	0
254	20250318	142200	186167002	1582	1582	1582	1582	0
255	20250318	142100	186167002	1582	1582	1582	1582	0
256	20250318	142000	186167002	1582	1582	1582	1582	3
257	20250318	141900	186162256	1581	1581	1581	1581	0
258	20250318	141800	186162256	1581	1581	1581	1581	4
259	20250318	141700	186155932	1583	1583	1583	1583	0
260	20250318	141600	186155932	1583	1583	1583	1583	1
261	20250318	141500	186154349	1584	1585	1585	1584	372
262	20250318	141400	185564751	1585	1585	1585	1585	0
263	20250318	141300	185564751	1585	1585	1585	1585	3
264	20250318	141200	185559996	1588	1588	1588	1584	86
265	20250318	141100	185423528	1581	1581	1581	1581	0
266	20250318	141000	185423528	1581	1581	1581	1581	0
267	20250318	140900	185423528	1581	1581	1581	1581	0
268	20250318	140800	185423528	1581	1581	1581	1581	10
269	20250318	140700	185407718	1588	1588	1588	1588	0
270	20250318	140600	185407718	1588	1585	1588	1585	500
271	20250318	140500	184614577	1588	1588	1588	1588	0
272	20250318	140400	184614577	1588	1588	1588	1588	0
273	20250318	140300	184614577	1588	1588	1588	1588	0
274	20250318	140200	184614577	1588	1588	1588	1588	0
275	20250318	140100	184614577	1588	1588	1588	1588	0
276	20250318	140000	184614577	1588	1588	1588	1588	0
277	20250318	135900	184614577	1588	1588	1588	1588	0
278	20250318	135800	184614577	1588	1588	1588	1588	0
279	20250318	135700	184614577	1588	1588	1588	1588	9
280	20250318	135600	184600285	1578	1578	1578	1578	0
281	20250318	135500	184600285	1578	1578	1578	1578	10
282	20250318	135400	184584505	1582	1582	1582	1582	0
283	20250318	135300	184584505	1582	1582	1582	1582	0
284	20250318	135200	184584505	1582	1582	1582	1582	0
285	20250318	135100	184584505	1582	1582	1582	1582	8
286	20250318	135000	184571849	1582	1582	1582	1582	0
287	20250318	134900	184571849	1582	1582	1582	1582	0
288	20250318	134800	184571849	1582	1582	1582	1582	0
289	20250318	134700	184571849	1582	1582	1582	1582	0
290	20250318	134600	184571849	1582	1582	1582	1582	2668
291	20250318	134500	180351073	1573	1579	1579	1573	3949
292	20250318	134400	174130647	1579	1579	1579	1579	0
293	20250318	134300	174130647	1579	1579	1579	1579	0
294	20250318	134200	174130647	1579	1579	1579	1579	0
295	20250318	134100	174130647	1579	1579	1579	1579	1000
296	20250318	134000	172551647	1579	1582	1582	1579	3000
297	20250318	133900	167812633	1582	1582	1582	1582	0
298	20250318	133800	167812633	1582	1583	1583	1582	1420
299	20250318	133700	165565193	1582	1582	1582	1582	0
300	20250318	133600	165565193	1582	1582	1582	1582	0
301	20250318	133500	165565193	1582	1584	1584	1582	230
302	20250318	133400	165201193	1584	1584	1584	1584	0
303	20250318	133300	165201193	1584	1588	1588	1584	2801
304	20250318	133200	160764225	1586	1586	1586	1586	0
305	20250318	133100	160764225	1586	1586	1586	1586	0
306	20250318	133000	160764225	1586	1586	1586	1586	6
307	20250318	132900	160754709	1587	1587	1587	1587	28
308	20250318	132800	160710273	1590	1590	1590	1590	0
309	20250318	132700	160710273	1590	1590	1590	1590	0
310	20250318	132600	160710273	1590	1590	1590	1590	0
311	20250318	132500	160710273	1590	1590	1590	1590	1
312	20250318	132400	160708683	1587	1588	1588	1587	759
313	20250318	132300	159503750	1589	1589	1589	1589	500
314	20250318	132200	158709250	1590	1590	1590	1590	0
315	20250318	132100	158709250	1590	1590	1590	1590	0
316	20250318	132000	158709250	1590	1590	1590	1590	0
317	20250318	131900	158709250	1590	1590	1590	1590	0
318	20250318	131800	158709250	1590	1590	1590	1590	0
319	20250318	131700	158709250	1590	1590	1590	1590	0
320	20250318	131600	158709250	1590	1589	1590	1589	3000
321	20250318	131500	153939562	1590	1590	1590	1590	0
322	20250318	131400	153939562	1590	1590	1590	1590	1
323	20250318	131300	153937972	1582	1582	1582	1582	0
324	20250318	131200	153937972	1582	1582	1582	1582	0
325	20250318	131100	153937972	1582	1582	1582	1582	276
326	20250318	131000	153501340	1582	1582	1582	1582	0
327	20250318	130900	153501340	1582	1582	1582	1582	0
328	20250318	130800	153501340	1582	1582	1582	1582	0
329	20250318	130700	153501340	1582	1582	1582	1582	0
330	20250318	130600	153501340	1582	1582	1582	1582	0
331	20250318	130500	153501340	1582	1582	1582	1582	508
332	20250318	130400	152697684	1582	1582	1582	1582	0
333	20250318	130300	152697684	1582	1582	1582	1581	942
334	20250318	130200	151207757	1582	1582	1582	1582	0
335	20250318	130100	151207757	1582	1582	1582	1582	20
336	20250318	130000	151176117	1580	1580	1580	1580	0
337	20250318	125900	151176117	1580	1580	1580	1580	0
338	20250318	125800	151176117	1580	1580	1580	1580	0
339	20250318	125700	151176117	1580	1580	1580	1580	200
340	20250318	125600	150860117	1579	1579	1579	1579	3091
341	20250318	125500	145979428	1579	1585	1585	1579	2000
342	20250318	125400	142816391	1590	1590	1590	1590	0
343	20250318	125300	142816391	1590	1590	1590	1590	0
344	20250318	125200	142816391	1590	1590	1590	1590	0
345	20250318	125100	142816391	1590	1590	1590	1590	2
346	20250318	125000	142813211	1590	1590	1590	1590	0
347	20250318	124900	142813211	1590	1590	1590	1590	0
348	20250318	124800	142813211	1590	1590	1590	1590	0
349	20250318	124700	142813211	1590	1590	1590	1585	704
350	20250318	124600	141696903	1590	1590	1590	1590	16
351	20250318	124500	141671463	1593	1593	1593	1593	0
352	20250318	124400	141671463	1593	1593	1593	1593	0
353	20250318	124300	141671463	1593	1593	1593	1593	0
354	20250318	124200	141671463	1593	1593	1593	1593	0
355	20250318	124100	141671463	1593	1593	1593	1593	0
356	20250318	124000	141671463	1593	1593	1593	1593	0
357	20250318	123900	141671463	1593	1593	1593	1593	0
358	20250318	123800	141671463	1593	1593	1593	1593	0
359	20250318	123700	141671463	1593	1593	1593	1593	0
360	20250318	123600	141671463	1593	1593	1593	1593	0
361	20250318	123500	141671463	1593	1593	1593	1593	0
362	20250318	123400	141671463	1593	1593	1593	1593	0
363	20250318	123300	141671463	1593	1593	1593	1593	0
364	20250318	123200	141671463	1593	1593	1593	1593	0
365	20250318	123100	141671463	1593	1593	1593	1593	0
366	20250318	123000	141671463	1593	1593	1593	1593	0
367	20250318	122900	141671463	1593	1593	1593	1593	0
368	20250318	122800	141671463	1593	1593	1593	1593	0
369	20250318	122700	141671463	1593	1586	1593	1586	4
370	20250318	122600	141665098	1586	1586	1586	1586	0
371	20250318	122500	141665098	1586	1586	1586	1586	7
372	20250318	122400	141653996	1594	1586	1594	1586	79
373	20250318	122300	141528662	1587	1590	1590	1587	26
374	20250318	122200	141487376	1595	1595	1595	1595	0
375	20250318	122100	141487376	1595	1595	1595	1595	0
376	20250318	122000	141487376	1595	1595	1595	1595	0
377	20250318	121900	141487376	1595	1595	1595	1595	0
378	20250318	121800	141487376	1595	1595	1595	1595	50
379	20250318	121700	141407626	1585	1585	1585	1585	180
380	20250318	121600	141122326	1585	1585	1585	1585	0
381	20250318	121500	141122326	1585	1585	1585	1585	0
382	20250318	121400	141122326	1585	1586	1586	1585	105
383	20250318	121300	140955895	1583	1590	1590	1583	500
384	20250318	121200	140162435	1590	1590	1590	1590	10
385	20250318	121100	140146535	1590	1591	1591	1590	29
386	20250318	121000	140100414	1592	1592	1592	1592	0
387	20250318	120900	140100414	1592	1592	1592	1592	87
388	20250318	120800	139961910	1593	1593	1593	1593	8
389	20250318	120700	139949166	1595	1595	1595	1595	0
390	20250318	120600	139949166	1595	1595	1595	1595	2101
391	20250318	120500	136598071	1595	1595	1595	1595	0
392	20250318	120400	136598071	1595	1595	1595	1595	0
393	20250318	120300	136598071	1595	1595	1595	1595	5000
394	20250318	120200	128623071	1595	1593	1595	1593	2000
395	20250318	120100	125435378	1593	1590	1593	1590	3000
396	20250318	120000	120660878	1589	1589	1589	1589	0
397	20250318	115900	120660878	1589	1589	1589	1589	0
398	20250318	115800	120660878	1589	1589	1589	1589	0
399	20250318	115700	120660878	1589	1589	1589	1589	14
400	20250318	115600	120638632	1589	1589	1589	1589	0
401	20250318	115500	120638632	1589	1590	1590	1589	67
402	20250318	115400	120532162	1590	1590	1590	1590	18
403	20250318	115300	120503542	1591	1591	1591	1591	0
404	20250318	115200	120503542	1591	1591	1591	1591	150
405	20250318	115100	120264892	1591	1590	1591	1590	57
406	20250318	115000	120174206	1589	1589	1589	1589	955
407	20250318	114900	118656711	1588	1588	1588	1588	0
408	20250318	114800	118656711	1588	1588	1588	1588	1000
409	20250318	114700	117068711	1589	1589	1589	1589	15
410	20250318	114600	117044876	1589	1589	1589	1589	0
411	20250318	114500	117044876	1589	1589	1589	1589	25
412	20250318	114400	117005151	1588	1589	1589	1588	1307
413	20250318	114300	114929628	1588	1588	1588	1588	0
414	20250318	114200	114929628	1588	1588	1588	1588	0
415	20250318	114100	114929628	1588	1588	1588	1588	0
416	20250318	114000	114929628	1588	1588	1588	1588	0
417	20250318	113900	114929628	1588	1588	1588	1588	0
418	20250318	113800	114929628	1588	1588	1588	1588	0
419	20250318	113700	114929628	1588	1588	1588	1588	0
420	20250318	113600	114929628	1588	1588	1588	1588	200
421	20250318	113500	114612028	1588	1588	1588	1588	566
422	20250318	113400	113713220	1588	1588	1588	1588	0
423	20250318	113300	113713220	1588	1588	1588	1588	7
424	20250318	113200	113702104	1588	1588	1588	1588	101
425	20250318	113100	113541716	1587	1587	1587	1587	0
426	20250318	113000	113541716	1587	1587	1587	1587	1763
427	20250318	112900	110743835	1587	1587	1587	1587	1
428	20250318	112800	110742248	1587	1587	1587	1587	0
429	20250318	112700	110742248	1587	1587	1587	1587	7
430	20250318	112600	110731139	1587	1587	1587	1587	0
431	20250318	112500	110731139	1587	1587	1587	1587	0
432	20250318	112400	110731139	1587	1587	1587	1587	11
433	20250318	112300	110713682	1587	1587	1587	1587	9
434	20250318	112200	110699399	1587	1587	1587	1587	1
435	20250318	112100	110697812	1587	1587	1587	1587	7
436	20250318	112000	110686703	1587	1587	1587	1587	7
437	20250318	111900	110675594	1585	1585	1585	1585	20
438	20250318	111800	110643894	1585	1585	1585	1585	0
439	20250318	111700	110643894	1585	1585	1585	1585	200
440	20250318	111600	110326894	1587	1587	1587	1587	7
441	20250318	111500	110315785	1587	1587	1587	1587	2
442	20250318	111400	110312611	1587	1587	1587	1587	0
443	20250318	111300	110312611	1587	1587	1587	1587	11
444	20250318	111200	110295154	1587	1587	1587	1587	4
445	20250318	111100	110288806	1587	1587	1587	1587	7
446	20250318	111000	110277697	1587	1587	1587	1587	0
447	20250318	110900	110277697	1587	1587	1587	1587	0
448	20250318	110800	110277697	1587	1587	1587	1587	7
449	20250318	110700	110266588	1586	1586	1586	1586	0
450	20250318	110600	110266588	1586	1586	1586	1586	455
451	20250318	110500	109544958	1587	1587	1587	1587	0
452	20250318	110400	109544958	1587	1587	1587	1587	0
453	20250318	110300	109544958	1587	1586	1587	1586	11
454	20250318	110200	109527505	1586	1586	1586	1586	0
455	20250318	110100	109527505	1586	1586	1586	1586	6
456	20250318	110000	109517989	1585	1585	1585	1585	5
457	20250318	105900	109510064	1586	1586	1586	1586	0
458	20250318	105800	109510064	1586	1586	1586	1586	0
459	20250318	105700	109510064	1586	1586	1586	1586	0
460	20250318	105600	109510064	1586	1586	1586	1586	0
461	20250318	105500	109510064	1586	1586	1586	1586	0
462	20250318	105400	109510064	1586	1586	1586	1586	436
463	20250318	105300	108818568	1585	1585	1585	1585	160
464	20250318	105200	108564968	1585	1585	1585	1585	55
465	20250318	105100	108477793	1586	1586	1586	1586	0
466	20250318	105000	108477793	1586	1586	1586	1586	0
467	20250318	104900	108477793	1586	1586	1586	1586	7
468	20250318	104800	108466691	1586	1586	1586	1586	0
469	20250318	104700	108466691	1586	1586	1586	1586	0
470	20250318	104600	108466691	1586	1585	1586	1585	11
471	20250318	104500	108449248	1584	1584	1584	1584	0
472	20250318	104400	108449248	1584	1584	1584	1584	0
473	20250318	104300	108449248	1584	1584	1584	1584	1000
474	20250318	104200	106865248	1581	1581	1581	1581	1
475	20250318	104100	106863667	1581	1581	1581	1581	0
476	20250318	104000	106863667	1581	1581	1581	1581	5
477	20250318	103900	106855762	1581	1581	1581	1580	604
478	20250318	103800	105901400	1584	1584	1584	1584	10
479	20250318	103700	105885560	1584	1584	1584	1584	0
480	20250318	103600	105885560	1584	1584	1584	1584	0
481	20250318	103500	105885560	1584	1584	1584	1584	7
482	20250318	103400	105874472	1584	1584	1584	1584	0
483	20250318	103300	105874472	1584	1584	1584	1584	7
484	20250318	103200	105863384	1584	1584	1584	1584	207
485	20250318	103100	105535496	1584	1584	1584	1584	112
486	20250318	103000	105358088	1584	1581	1584	1581	412
487	20250318	102900	104706695	1580	1580	1580	1580	0
488	20250318	102800	104706695	1580	1580	1580	1580	0
489	20250318	102700	104706695	1580	1580	1580	1580	495
490	20250318	102600	103924595	1580	1580	1580	1580	5
491	20250318	102500	103916695	1577	1578	1578	1577	308
492	20250318	102400	103430879	1578	1580	1580	1578	3101
493	20250318	102300	98537062	1584	1584	1584	1584	7
494	20250318	102200	98525974	1580	1580	1580	1580	0
495	20250318	102100	98525974	1580	1580	1580	1580	1
496	20250318	102000	98524394	1580	1584	1584	1580	1565
497	20250318	101900	96051588	1585	1585	1585	1585	0
498	20250318	101800	96051588	1585	1585	1585	1585	19
499	20250318	101700	96021473	1585	1586	1586	1585	111
500	20250318	101600	95845474	1586	1586	1586	1586	1
501	20250318	101500	95843888	1580	1582	1582	1580	878
502	20250318	101400	94455284	1583	1584	1584	1583	122
503	20250318	101300	94262156	1585	1586	1586	1585	16
504	20250318	101200	94236786	1588	1586	1588	1586	6985
505	20250318	101100	83144634	1588	1588	1588	1588	1
506	20250318	101000	83143046	1588	1594	1594	1588	2200
507	20250318	100900	79648978	1594	1595	1595	1594	103
508	20250318	100800	79484696	1595	1585	1595	1585	5711
509	20250318	100700	70398914	1588	1588	1588	1588	17
510	20250318	100600	70371918	1589	1583	1589	1582	573
511	20250318	100500	69464816	1583	1582	1583	1582	1226
512	20250318	100400	67524063	1583	1583	1583	1583	353
513	20250318	100300	66965264	1583	1583	1583	1583	0
514	20250318	100200	66965264	1583	1585	1585	1583	250
515	20250318	100100	66569162	1585	1585	1585	1585	33
516	20250318	100000	66516857	1585	1585	1585	1585	0
517	20250318	095900	66516857	1585	1585	1585	1585	7
518	20250318	095800	66505762	1583	1583	1583	1583	0
519	20250318	095700	66505762	1583	1583	1583	1583	489
520	20250318	095600	65731675	1583	1583	1583	1583	8
521	20250318	095500	65719011	1583	1583	1583	1583	1
522	20250318	095400	65717428	1583	1585	1585	1583	299
523	20250318	095300	65243942	1585	1585	1585	1585	0
524	20250318	095200	65243942	1585	1589	1589	1585	260
525	20250318	095100	64831814	1585	1585	1585	1585	0
526	20250318	095000	64831814	1585	1585	1589	1585	22
527	20250318	094900	64796916	1589	1589	1589	1589	11
528	20250318	094800	64779437	1585	1585	1585	1585	2
529	20250318	094700	64776267	1585	1589	1589	1585	1007
530	20250318	094600	63179158	1589	1589	1589	1589	165
531	20250318	094500	62916973	1589	1589	1589	1589	59
532	20250318	094400	62823222	1589	1589	1589	1589	7
533	20250318	094300	62812099	1586	1589	1589	1586	308
534	20250318	094200	62323587	1589	1588	1589	1588	1010
535	20250318	094100	60719697	1588	1585	1588	1585	503
536	20250318	094000	59921542	1585	1590	1590	1585	68
537	20250318	093900	59813553	1590	1590	1590	1590	0
538	20250318	093800	59813553	1590	1590	1590	1590	3
539	20250318	093700	59808783	1590	1590	1590	1590	25
540	20250318	093600	59769033	1590	1590	1590	1590	0
541	20250318	093500	59769033	1590	1590	1590	1583	224
542	20250318	093400	59414420	1590	1590	1590	1590	26
543	20250318	093300	59373080	1590	1590	1590	1590	9
544	20250318	093200	59358770	1590	1590	1590	1590	400
545	20250318	093100	58722770	1590	1590	1590	1583	302
546	20250318	093000	58244690	1583	1583	1583	1583	0
547	20250318	092900	58244690	1583	1583	1583	1583	37
548	20250318	092800	58186119	1590	1590	1590	1590	0
549	20250318	092700	58186119	1590	1590	1590	1590	11
550	20250318	092600	58168629	1590	1581	1590	1581	23514
551	20250318	092500	20962766	1581	1581	1581	1581	1
552	20250318	092400	20961185	1575	1578	1578	1575	650
553	20250318	092300	19937342	1581	1581	1581	1581	0
554	20250318	092200	19937342	1581	1581	1581	1581	404
555	20250318	092100	19298618	1574	1580	1580	1574	214
556	20250318	092000	18961134	1580	1582	1582	1580	23
557	20250318	091900	18924788	1583	1583	1583	1583	20
558	20250318	091800	18893128	1583	1584	1584	1583	1312
559	20250318	091700	16815870	1587	1588	1588	1586	1040
560	20250318	091600	15166248	1595	1595	1595	1595	0
561	20250318	091500	15166248	1595	1587	1595	1587	2
562	20250318	091400	15163066	1596	1596	1596	1595	21
563	20250318	091300	15129553	1596	1586	1596	1586	259
564	20250318	091200	14718749	1586	1586	1586	1586	7
565	20250318	091100	14707647	1584	1584	1584	1584	0
566	20250318	091000	14707647	1584	1584	1584	1584	402
567	20250318	090900	14070879	1583	1583	1583	1583	44
568	20250318	090800	14001227	1583	1583	1583	1583	349
569	20250318	090700	13448760	1583	1581	1583	1581	1380
570	20250318	090600	11266180	1581	1581	1581	1581	0
571	20250318	090500	11266180	1581	1581	1581	1581	313
572	20250318	090400	10771327	1585	1581	1585	1566	1506
573	20250318	090300	8397704	1581	1581	1581	1581	4
574	20250318	090200	8391380	1580	1580	1580	1580	0
575	20250318	090100	8391380	1580	1580	1580	1580	0
576	20250318	090000	8391380	1580	1580	1580	1580	5311