KissMeData/288980/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	211100	92465791	1086	1086	1086	1086	753
3	20250318	211000	92465791	1086	1086	1086	1086	0
4	20250318	210900	92465791	1086	1086	1086	1086	0
5	20250318	210800	92465791	1086	1086	1086	1086	0
6	20250318	210700	92465791	1086	1086	1086	1086	0
7	20250318	210600	92465791	1086	1086	1086	1086	0
8	20250318	210500	92465791	1086	1086	1086	1086	0
9	20250318	210400	92465791	1086	1086	1086	1086	0
10	20250318	210300	92465791	1086	1086	1086	1086	0
11	20250318	210200	92465791	1086	1086	1086	1086	0
12	20250318	210100	92465791	1086	1086	1086	1086	0
13	20250318	210000	92465791	1086	1086	1086	1086	0
14	20250318	205900	92465791	1086	1086	1086	1086	0
15	20250318	205800	92465791	1086	1086	1086	1086	0
16	20250318	205700	92465791	1086	1086	1086	1086	0
17	20250318	205600	92465791	1086	1086	1086	1086	0
18	20250318	205500	92465791	1086	1086	1086	1086	0
19	20250318	205400	92465791	1086	1086	1086	1086	0
20	20250318	205300	92465791	1086	1086	1086	1086	0
21	20250318	205200	92465791	1086	1086	1086	1086	0
22	20250318	205100	92465791	1086	1086	1086	1086	0
23	20250318	205000	92465791	1086	1086	1086	1086	0
24	20250318	204900	92465791	1086	1086	1086	1086	0
25	20250318	204800	92465791	1086	1086	1086	1086	0
26	20250318	204700	92465791	1086	1086	1086	1086	0
27	20250318	204600	92465791	1086	1086	1086	1086	0
28	20250318	204500	92465791	1086	1086	1086	1086	0
29	20250318	204400	92465791	1086	1086	1086	1086	0
30	20250318	204300	92465791	1086	1086	1086	1086	0
31	20250318	204200	92465791	1086	1086	1086	1086	0
32	20250318	204100	92465791	1086	1086	1086	1086	753
33	20250318	204000	92465791	1086	1086	1086	1086	0
34	20250318	203900	92465791	1086	1086	1086	1086	0
35	20250318	203800	92465791	1086	1086	1086	1086	0
36	20250318	203700	92465791	1086	1086	1086	1086	0
37	20250318	203600	92465791	1086	1086	1086	1086	0
38	20250318	203500	92465791	1086	1086	1086	1086	0
39	20250318	203400	92465791	1086	1086	1086	1086	0
40	20250318	203300	92465791	1086	1086	1086	1086	0
41	20250318	203200	92465791	1086	1086	1086	1086	0
42	20250318	203100	92465791	1086	1086	1086	1086	0
43	20250318	203000	92465791	1086	1086	1086	1086	0
44	20250318	202900	92465791	1086	1086	1086	1086	0
45	20250318	202800	92465791	1086	1086	1086	1086	0
46	20250318	202700	92465791	1086	1086	1086	1086	0
47	20250318	202600	92465791	1086	1086	1086	1086	0
48	20250318	202500	92465791	1086	1086	1086	1086	0
49	20250318	202400	92465791	1086	1086	1086	1086	0
50	20250318	202300	92465791	1086	1086	1086	1086	0
51	20250318	202200	92465791	1086	1086	1086	1086	0
52	20250318	202100	92465791	1086	1086	1086	1086	0
53	20250318	202000	92465791	1086	1086	1086	1086	0
54	20250318	201900	92465791	1086	1086	1086	1086	0
55	20250318	201800	92465791	1086	1086	1086	1086	0
56	20250318	201700	92465791	1086	1086	1086	1086	0
57	20250318	201600	92465791	1086	1086	1086	1086	0
58	20250318	201500	92465791	1086	1086	1086	1086	0
59	20250318	201400	92465791	1086	1086	1086	1086	0
60	20250318	201300	92465791	1086	1086	1086	1086	0
61	20250318	201200	92465791	1086	1086	1086	1086	0
62	20250318	201100	92465791	1086	1086	1086	1086	753
63	20250318	201000	92465791	1086	1086	1086	1086	0
64	20250318	200900	92465791	1086	1086	1086	1086	0
65	20250318	200800	92465791	1086	1086	1086	1086	0
66	20250318	200700	92465791	1086	1086	1086	1086	0
67	20250318	200600	92465791	1086	1086	1086	1086	0
68	20250318	200500	92465791	1086	1086	1086	1086	0
69	20250318	200400	92465791	1086	1086	1086	1086	0
70	20250318	200300	92465791	1086	1086	1086	1086	0
71	20250318	200200	92465791	1086	1086	1086	1086	0
72	20250318	200100	92465791	1086	1086	1086	1086	0
73	20250318	200000	92465791	1086	1086	1086	1086	0
74	20250318	195900	92465791	1086	1086	1086	1086	0
75	20250318	195800	92465791	1086	1086	1086	1086	0
76	20250318	195700	92465791	1086	1086	1086	1086	0
77	20250318	195600	92465791	1086	1086	1086	1086	0
78	20250318	195500	92465791	1086	1086	1086	1086	0
79	20250318	195400	92465791	1086	1086	1086	1086	0
80	20250318	195300	92465791	1086	1086	1086	1086	0
81	20250318	195200	92465791	1086	1086	1086	1086	0
82	20250318	195100	92465791	1086	1086	1086	1086	0
83	20250318	195000	92465791	1086	1086	1086	1086	0
84	20250318	194900	92465791	1086	1086	1086	1086	0
85	20250318	194800	92465791	1086	1086	1086	1086	0
86	20250318	194700	92465791	1086	1086	1086	1086	0
87	20250318	194600	92465791	1086	1086	1086	1086	0
88	20250318	194500	92465791	1086	1086	1086	1086	0
89	20250318	194400	92465791	1086	1086	1086	1086	0
90	20250318	194300	92465791	1086	1086	1086	1086	0
91	20250318	194200	92465791	1086	1086	1086	1086	0
92	20250318	194100	92465791	1086	1086	1086	1086	753
93	20250318	194000	92465791	1086	1086	1086	1086	0
94	20250318	193900	92465791	1086	1086	1086	1086	0
95	20250318	193800	92465791	1086	1086	1086	1086	0
96	20250318	193700	92465791	1086	1086	1086	1086	0
97	20250318	193600	92465791	1086	1086	1086	1086	0
98	20250318	193500	92465791	1086	1086	1086	1086	0
99	20250318	193400	92465791	1086	1086	1086	1086	0
100	20250318	193300	92465791	1086	1086	1086	1086	0
101	20250318	193200	92465791	1086	1086	1086	1086	0
102	20250318	193100	92465791	1086	1086	1086	1086	0
103	20250318	193000	92465791	1086	1086	1086	1086	0
104	20250318	192900	92465791	1086	1086	1086	1086	0
105	20250318	192800	92465791	1086	1086	1086	1086	0
106	20250318	192700	92465791	1086	1086	1086	1086	0
107	20250318	192600	92465791	1086	1086	1086	1086	0
108	20250318	192500	92465791	1086	1086	1086	1086	0
109	20250318	192400	92465791	1086	1086	1086	1086	0
110	20250318	192300	92465791	1086	1086	1086	1086	0
111	20250318	192200	92465791	1086	1086	1086	1086	0
112	20250318	192100	92465791	1086	1086	1086	1086	0
113	20250318	192000	92465791	1086	1086	1086	1086	0
114	20250318	191900	92465791	1086	1086	1086	1086	0
115	20250318	191800	92465791	1086	1086	1086	1086	0
116	20250318	191700	92465791	1086	1086	1086	1086	0
117	20250318	191600	92465791	1086	1086	1086	1086	0
118	20250318	191500	92465791	1086	1086	1086	1086	0
119	20250318	191400	92465791	1086	1086	1086	1086	0
120	20250318	191300	92465791	1086	1086	1086	1086	0
121	20250318	191200	92465791	1086	1086	1086	1086	0
122	20250318	191100	92465791	1086	1086	1086	1086	753
123	20250318	191000	92465791	1086	1086	1086	1086	0
124	20250318	190900	92465791	1086	1086	1086	1086	0
125	20250318	190800	92465791	1086	1086	1086	1086	0
126	20250318	190700	92465791	1086	1086	1086	1086	0
127	20250318	190600	92465791	1086	1086	1086	1086	0
128	20250318	190500	92465791	1086	1086	1086	1086	0
129	20250318	190400	92465791	1086	1086	1086	1086	0
130	20250318	190300	92465791	1086	1086	1086	1086	0
131	20250318	190200	92465791	1086	1086	1086	1086	0
132	20250318	190100	92465791	1086	1086	1086	1086	0
133	20250318	190000	92465791	1086	1086	1086	1086	0
134	20250318	185900	92465791	1086	1086	1086	1086	0
135	20250318	185800	92465791	1086	1086	1086	1086	0
136	20250318	185700	92465791	1086	1086	1086	1086	0
137	20250318	185600	92465791	1086	1086	1086	1086	0
138	20250318	185500	92465791	1086	1086	1086	1086	0
139	20250318	185400	92465791	1086	1086	1086	1086	0
140	20250318	185300	92465791	1086	1086	1086	1086	0
141	20250318	185200	92465791	1086	1086	1086	1086	0
142	20250318	185100	92465791	1086	1086	1086	1086	0
143	20250318	185000	92465791	1086	1086	1086	1086	0
144	20250318	184900	92465791	1086	1086	1086	1086	0
145	20250318	184800	92465791	1086	1086	1086	1086	0
146	20250318	184700	92465791	1086	1086	1086	1086	0
147	20250318	184600	92465791	1086	1086	1086	1086	0
148	20250318	184500	92465791	1086	1086	1086	1086	0
149	20250318	184400	92465791	1086	1086	1086	1086	0
150	20250318	184300	92465791	1086	1086	1086	1086	0
151	20250318	184200	92465791	1086	1086	1086	1086	0
152	20250318	184100	92465791	1086	1086	1086	1086	753
153	20250318	184000	92465791	1086	1086	1086	1086	0
154	20250318	183900	92465791	1086	1086	1086	1086	0
155	20250318	183800	92465791	1086	1086	1086	1086	0
156	20250318	183700	92465791	1086	1086	1086	1086	0
157	20250318	183600	92465791	1086	1086	1086	1086	0
158	20250318	183500	92465791	1086	1086	1086	1086	0
159	20250318	183400	92465791	1086	1086	1086	1086	0
160	20250318	183300	92465791	1086	1086	1086	1086	0
161	20250318	183200	92465791	1086	1086	1086	1086	0
162	20250318	183100	92465791	1086	1086	1086	1086	0
163	20250318	183000	92465791	1086	1086	1086	1086	0
164	20250318	182900	92465791	1086	1086	1086	1086	0
165	20250318	182800	92465791	1086	1086	1086	1086	0
166	20250318	182700	92465791	1086	1086	1086	1086	0
167	20250318	182600	92465791	1086	1086	1086	1086	0
168	20250318	182500	92465791	1086	1086	1086	1086	0
169	20250318	182400	92465791	1086	1086	1086	1086	0
170	20250318	182300	92465791	1086	1086	1086	1086	0
171	20250318	182200	92465791	1086	1086	1086	1086	0
172	20250318	182100	92465791	1086	1086	1086	1086	0
173	20250318	182000	92465791	1086	1086	1086	1086	0
174	20250318	181900	92465791	1086	1086	1086	1086	0
175	20250318	181800	92465791	1086	1086	1086	1086	0
176	20250318	181700	92465791	1086	1086	1086	1086	0
177	20250318	181600	92465791	1086	1086	1086	1086	0
178	20250318	181500	92465791	1086	1086	1086	1086	0
179	20250318	181400	92465791	1086	1086	1086	1086	0
180	20250318	181300	92465791	1086	1086	1086	1086	0
181	20250318	181200	92465791	1086	1086	1086	1086	0
182	20250318	181100	92465791	1086	1086	1086	1086	753
183	20250318	181000	92465791	1086	1086	1086	1086	0
184	20250318	180900	92465791	1086	1086	1086	1086	0
185	20250318	180800	92465791	1086	1086	1086	1086	0
186	20250318	180700	92465791	1086	1086	1086	1086	0
187	20250318	180600	92465791	1086	1086	1086	1086	0
188	20250318	180500	92465791	1086	1086	1086	1086	0
189	20250318	180400	92465791	1086	1086	1086	1086	0
190	20250318	180300	92465791	1086	1086	1086	1086	0
191	20250318	180200	92465791	1086	1086	1086	1086	0
192	20250318	180100	92465791	1086	1086	1086	1086	0
193	20250318	180000	92465791	1086	1086	1086	1086	0
194	20250318	175900	92465791	1086	1086	1086	1086	0
195	20250318	175800	92465791	1086	1086	1086	1086	0
196	20250318	175700	92465791	1086	1086	1086	1086	0
197	20250318	175600	92465791	1086	1086	1086	1086	0
198	20250318	175500	92465791	1086	1086	1086	1086	0
199	20250318	175400	92465791	1086	1086	1086	1086	0
200	20250318	175300	92465791	1086	1086	1086	1086	0
201	20250318	175200	92465791	1086	1086	1086	1086	0
202	20250318	175100	92465791	1086	1086	1086	1086	0
203	20250318	175000	92465791	1086	1086	1086	1086	0
204	20250318	174900	92465791	1086	1086	1086	1086	0
205	20250318	174800	92465791	1086	1086	1086	1086	0
206	20250318	174700	92465791	1086	1086	1086	1086	0
207	20250318	174600	92465791	1086	1086	1086	1086	0
208	20250318	174500	92465791	1086	1086	1086	1086	0
209	20250318	174400	92465791	1086	1086	1086	1086	0
210	20250318	174300	92465791	1086	1086	1086	1086	0
211	20250318	174200	92465791	1086	1086	1086	1086	0
212	20250318	174100	92465791	1086	1086	1086	1086	753
213	20250318	174000	92465791	1086	1086	1086	1086	0
214	20250318	173900	92465791	1086	1086	1086	1086	0
215	20250318	173800	92465791	1086	1086	1086	1086	0
216	20250318	173700	92465791	1086	1086	1086	1086	0
217	20250318	173600	92465791	1086	1086	1086	1086	0
218	20250318	173500	92465791	1086	1086	1086	1086	0
219	20250318	173400	92465791	1086	1086	1086	1086	0
220	20250318	173300	92465791	1086	1086	1086	1086	0
221	20250318	173200	92465791	1086	1086	1086	1086	0
222	20250318	173100	92465791	1086	1086	1086	1086	0
223	20250318	173000	92465791	1086	1086	1086	1086	0
224	20250318	172900	92465791	1086	1086	1086	1086	0
225	20250318	172800	92465791	1086	1086	1086	1086	0
226	20250318	172700	92465791	1086	1086	1086	1086	0
227	20250318	172600	92465791	1086	1086	1086	1086	0
228	20250318	172500	92465791	1086	1086	1086	1086	0
229	20250318	172400	92465791	1086	1086	1086	1086	0
230	20250318	172300	92465791	1086	1086	1086	1086	0
231	20250318	172200	92465791	1086	1086	1086	1086	0
232	20250318	172100	92465791	1086	1086	1086	1086	0
233	20250318	172000	92465791	1086	1086	1086	1086	0
234	20250318	171900	92465791	1086	1086	1086	1086	0
235	20250318	171800	92465791	1086	1086	1086	1086	0
236	20250318	171700	92465791	1086	1086	1086	1086	0
237	20250318	171600	92465791	1086	1086	1086	1086	0
238	20250318	171500	92465791	1086	1086	1086	1086	0
239	20250318	171400	92465791	1086	1086	1086	1086	0
240	20250318	171300	92465791	1086	1086	1086	1086	0
241	20250318	171200	92465791	1086	1086	1086	1086	0
242	20250318	171100	92465791	1086	1086	1086	1086	753
243	20250318	171000	92465791	1086	1086	1086	1086	0
244	20250318	170900	92465791	1086	1086	1086	1086	0
245	20250318	170800	92465791	1086	1086	1086	1086	0
246	20250318	170700	92465791	1086	1086	1086	1086	0
247	20250318	170600	92465791	1086	1086	1086	1086	0
248	20250318	170500	92465791	1086	1086	1086	1086	0
249	20250318	170400	92465791	1086	1086	1086	1086	0
250	20250318	170300	92465791	1086	1086	1086	1086	0
251	20250318	170200	92465791	1086	1086	1086	1086	0
252	20250318	170100	92465791	1086	1086	1086	1086	0
253	20250318	170000	92465791	1086	1086	1086	1086	0
254	20250318	165900	92465791	1086	1086	1086	1086	0
255	20250318	165800	92465791	1086	1086	1086	1086	0
256	20250318	165700	92465791	1086	1086	1086	1086	0
257	20250318	165600	92465791	1086	1086	1086	1086	0
258	20250318	165500	92465791	1086	1086	1086	1086	0
259	20250318	165400	92465791	1086	1086	1086	1086	0
260	20250318	165300	92465791	1086	1086	1086	1086	0
261	20250318	165200	92465791	1086	1086	1086	1086	0
262	20250318	165100	92465791	1086	1086	1086	1086	0
263	20250318	165000	92465791	1086	1086	1086	1086	0
264	20250318	164900	92465791	1086	1086	1086	1086	0
265	20250318	164800	92465791	1086	1086	1086	1086	0
266	20250318	164700	92465791	1086	1086	1086	1086	0
267	20250318	164600	92465791	1086	1086	1086	1086	0
268	20250318	164500	92465791	1086	1086	1086	1086	0
269	20250318	164400	92465791	1086	1086	1086	1086	0
270	20250318	164300	92465791	1086	1086	1086	1086	0
271	20250318	164200	92465791	1086	1086	1086	1086	0
272	20250318	164100	92465791	1086	1086	1086	1086	753
273	20250318	164000	92465791	1086	1086	1086	1086	0
274	20250318	163900	92465791	1086	1086	1086	1086	0
275	20250318	163800	92465791	1086	1086	1086	1086	0
276	20250318	163700	92465791	1086	1086	1086	1086	0
277	20250318	163600	92465791	1086	1086	1086	1086	0
278	20250318	163500	92465791	1086	1086	1086	1086	0
279	20250318	163400	92465791	1086	1086	1086	1086	0
280	20250318	163300	92465791	1086	1086	1086	1086	0
281	20250318	163200	92465791	1086	1086	1086	1086	0
282	20250318	163100	92465791	1086	1086	1086	1086	0
283	20250318	163000	92465791	1086	1086	1086	1086	0
284	20250318	162900	92465791	1086	1086	1086	1086	0
285	20250318	162800	92465791	1086	1086	1086	1086	0
286	20250318	162700	92465791	1086	1086	1086	1086	0
287	20250318	162600	92465791	1086	1086	1086	1086	0
288	20250318	162500	92465791	1086	1086	1086	1086	0
289	20250318	162400	92465791	1086	1086	1086	1086	0
290	20250318	162300	92465791	1086	1086	1086	1086	0
291	20250318	162200	92465791	1086	1086	1086	1086	0
292	20250318	162100	92465791	1086	1086	1086	1086	0
293	20250318	162000	92465791	1086	1086	1086	1086	0
294	20250318	161900	92465791	1086	1086	1086	1086	0
295	20250318	161800	92465791	1086	1086	1086	1086	0
296	20250318	161700	92465791	1086	1086	1086	1086	0
297	20250318	161600	92465791	1086	1086	1086	1086	0
298	20250318	161500	92465791	1086	1086	1086	1086	0
299	20250318	161400	92465791	1086	1086	1086	1086	0
300	20250318	161300	92465791	1086	1086	1086	1086	0
301	20250318	161200	92465791	1086	1086	1086	1086	0
302	20250318	161100	92465791	1086	1086	1086	1086	753
303	20250318	161000	92465791	1086	1086	1086	1086	0
304	20250318	160900	92465791	1086	1086	1086	1086	0
305	20250318	160800	92465791	1086	1086	1086	1086	0
306	20250318	160700	92465791	1086	1086	1086	1086	0
307	20250318	160600	92465791	1086	1086	1086	1086	0
308	20250318	160500	92465791	1086	1086	1086	1086	0
309	20250318	160400	92465791	1086	1086	1086	1086	0
310	20250318	160300	92465791	1086	1086	1086	1086	0
311	20250318	160200	92465791	1086	1086	1086	1086	0
312	20250318	160100	92465791	1086	1086	1086	1086	0
313	20250318	160000	92465791	1086	1086	1086	1086	0
314	20250318	155900	92465791	1086	1086	1086	1086	0
315	20250318	155800	92465791	1086	1086	1086	1086	0
316	20250318	155700	92465791	1086	1086	1086	1086	0
317	20250318	155600	92465791	1086	1086	1086	1086	0
318	20250318	155500	92465791	1086	1086	1086	1086	0
319	20250318	155400	92465791	1086	1086	1086	1086	0
320	20250318	155300	92465791	1086	1086	1086	1086	0
321	20250318	155200	92465791	1086	1086	1086	1086	0
322	20250318	155100	92465791	1086	1086	1086	1086	0
323	20250318	155000	92465791	1086	1086	1086	1086	0
324	20250318	154900	92465791	1086	1086	1086	1086	0
325	20250318	154800	92465791	1086	1086	1086	1086	0
326	20250318	154700	92465791	1086	1086	1086	1086	0
327	20250318	154600	92465791	1086	1086	1086	1086	0
328	20250318	154500	92465791	1086	1086	1086	1086	0
329	20250318	154400	92465791	1086	1086	1086	1086	0
330	20250318	154300	92465791	1086	1086	1086	1086	0
331	20250318	154200	92465791	1086	1086	1086	1086	0
332	20250318	154100	92465791	1086	1086	1086	1086	753
333	20250318	154000	92465791	1086	1086	1086	1086	0
334	20250318	153900	92465791	1086	1086	1086	1086	0
335	20250318	153800	92465791	1086	1086	1086	1086	0
336	20250318	153700	92465791	1086	1086	1086	1086	0
337	20250318	153600	92465791	1086	1086	1086	1086	0
338	20250318	153500	92465791	1086	1086	1086	1086	0
339	20250318	153400	92465791	1086	1086	1086	1086	0
340	20250318	153300	92465791	1086	1086	1086	1086	0
341	20250318	153200	92465791	1086	1086	1086	1086	0
342	20250318	153100	92465791	1086	1086	1086	1086	0
343	20250318	153000	92465791	1086	1086	1086	1086	753
344	20250318	152900	91648033	1086	1086	1086	1086	0
345	20250318	152800	91648033	1086	1086	1086	1086	0
346	20250318	152700	91648033	1086	1086	1086	1086	0
347	20250318	152600	91648033	1086	1086	1086	1086	0
348	20250318	152500	91648033	1086	1086	1086	1086	0
349	20250318	152400	91648033	1086	1086	1086	1086	0
350	20250318	152300	91648033	1086	1086	1086	1086	0
351	20250318	152200	91648033	1086	1086	1086	1086	0
352	20250318	152100	91648033	1086	1086	1086	1086	0
353	20250318	152000	91648033	1086	1086	1086	1086	0
354	20250318	151900	91648033	1086	1083	1086	1083	154
355	20250318	151800	91481170	1084	1084	1084	1084	0
356	20250318	151700	91481170	1084	1084	1084	1084	21
357	20250318	151600	91458406	1084	1084	1084	1084	45
358	20250318	151500	91409626	1084	1084	1084	1084	63
359	20250318	151400	91341334	1084	1084	1084	1084	0
360	20250318	151300	91341334	1084	1084	1084	1084	11
361	20250318	151200	91329410	1085	1085	1085	1085	19
362	20250318	151100	91308795	1084	1084	1084	1084	0
363	20250318	151000	91308795	1084	1084	1084	1084	7
364	20250318	150900	91301207	1085	1085	1085	1085	1
365	20250318	150800	91300122	1083	1083	1083	1083	0
366	20250318	150700	91300122	1083	1083	1083	1083	80
367	20250318	150600	91213482	1083	1083	1083	1083	0
368	20250318	150500	91213482	1083	1087	1087	1083	424
369	20250318	150400	90753720	1086	1085	1086	1083	836
370	20250318	150300	89847831	1086	1086	1086	1086	100
371	20250318	150200	89739231	1085	1085	1085	1085	0
372	20250318	150100	89739231	1085	1085	1085	1085	9
373	20250318	150000	89729466	1087	1087	1087	1087	0
374	20250318	145900	89729466	1087	1087	1087	1087	0
375	20250318	145800	89729466	1087	1085	1087	1085	67
376	20250318	145700	89656737	1085	1085	1085	1085	0
377	20250318	145600	89656737	1085	1085	1085	1085	0
378	20250318	145500	89656737	1085	1085	1085	1085	0
379	20250318	145400	89656737	1085	1085	1085	1085	100
380	20250318	145300	89548237	1087	1086	1087	1086	46
381	20250318	145200	89498263	1087	1086	1087	1086	100
382	20250318	145100	89389574	1085	1085	1085	1085	32
383	20250318	145000	89354854	1086	1086	1086	1086	0
384	20250318	144900	89354854	1086	1086	1086	1086	0
385	20250318	144800	89354854	1086	1086	1086	1086	683
386	20250318	144700	88613116	1087	1082	1087	1082	272
387	20250318	144600	88317552	1082	1080	1082	1080	3250
388	20250318	144500	84804282	1081	1079	1081	1079	119
389	20250318	144400	84675857	1081	1081	1081	1079	1129
390	20250318	144300	83457385	1080	1080	1080	1080	0
391	20250318	144200	83457385	1080	1080	1080	1080	0
392	20250318	144100	83457385	1080	1080	1080	1080	0
393	20250318	144000	83457385	1080	1080	1080	1080	0
394	20250318	143900	83457385	1080	1080	1080	1080	137
395	20250318	143800	83309425	1081	1081	1081	1081	0
396	20250318	143700	83309425	1081	1081	1081	1081	0
397	20250318	143600	83309425	1081	1081	1081	1081	0
398	20250318	143500	83309425	1081	1081	1081	1081	223
399	20250318	143400	83068362	1080	1080	1080	1080	0
400	20250318	143300	83068362	1080	1080	1080	1080	12
401	20250318	143200	83055402	1080	1080	1080	1080	113
402	20250318	143100	82933362	1081	1081	1081	1081	20
403	20250318	143000	82911742	1081	1081	1081	1081	0
404	20250318	142900	82911742	1081	1081	1081	1081	10
405	20250318	142800	82900932	1081	1081	1081	1081	0
406	20250318	142700	82900932	1081	1080	1081	1080	282
407	20250318	142600	82596310	1081	1081	1081	1081	0
408	20250318	142500	82596310	1081	1081	1081	1081	61
409	20250318	142400	82530369	1080	1080	1080	1080	246
410	20250318	142300	82264689	1080	1080	1080	1080	123
411	20250318	142200	82131849	1080	1080	1080	1080	70
412	20250318	142100	82056249	1081	1081	1081	1081	9
413	20250318	142000	82046520	1081	1081	1081	1081	0
414	20250318	141900	82046520	1081	1081	1081	1081	0
415	20250318	141800	82046520	1081	1081	1081	1081	10
416	20250318	141700	82035710	1080	1080	1081	1080	223
417	20250318	141600	81794813	1080	1080	1080	1080	166
418	20250318	141500	81615533	1081	1081	1081	1081	0
419	20250318	141400	81615533	1081	1081	1081	1081	0
420	20250318	141300	81615533	1081	1081	1081	1081	0
421	20250318	141200	81615533	1081	1081	1081	1081	0
422	20250318	141100	81615533	1081	1081	1081	1081	1
423	20250318	141000	81614452	1080	1080	1080	1080	0
424	20250318	140900	81614452	1080	1080	1080	1080	263
425	20250318	140800	81330412	1080	1080	1080	1080	0
426	20250318	140700	81330412	1080	1080	1080	1080	0
427	20250318	140600	81330412	1080	1080	1080	1080	0
428	20250318	140500	81330412	1080	1079	1080	1079	282
429	20250318	140400	81026056	1079	1079	1079	1079	0
430	20250318	140300	81026056	1079	1079	1079	1079	0
431	20250318	140200	81026056	1079	1079	1079	1079	0
432	20250318	140100	81026056	1079	1079	1079	1079	500
433	20250318	140000	80486556	1080	1079	1080	1079	424
434	20250318	135900	80028655	1079	1079	1079	1079	800
435	20250318	135800	79165455	1079	1080	1080	1079	1361
436	20250318	135700	77695936	1079	1079	1079	1079	34
437	20250318	135600	77659250	1080	1080	1080	1080	0
438	20250318	135500	77659250	1080	1080	1080	1080	40
439	20250318	135400	77616050	1079	1079	1079	1079	0
440	20250318	135300	77616050	1079	1081	1081	1079	1039
441	20250318	135200	76494677	1080	1080	1080	1080	229
442	20250318	135100	76247357	1079	1079	1079	1079	0
443	20250318	135000	76247357	1079	1079	1079	1079	0
444	20250318	134900	76247357	1079	1079	1079	1079	0
445	20250318	134800	76247357	1079	1079	1079	1079	0
446	20250318	134700	76247357	1079	1079	1079	1079	0
447	20250318	134600	76247357	1079	1079	1079	1079	0
448	20250318	134500	76247357	1079	1079	1079	1079	1
449	20250318	134400	76246278	1079	1079	1079	1079	0
450	20250318	134300	76246278	1079	1079	1079	1079	0
451	20250318	134200	76246278	1079	1079	1079	1079	0
452	20250318	134100	76246278	1079	1079	1079	1079	0
453	20250318	134000	76246278	1079	1079	1079	1079	1
454	20250318	133900	76245199	1080	1080	1080	1080	504
455	20250318	133800	75700879	1080	1081	1081	1080	2
456	20250318	133700	75698718	1079	1080	1080	1079	221
457	20250318	133600	75460039	1080	1080	1080	1080	0
458	20250318	133500	75460039	1080	1081	1081	1080	27
459	20250318	133400	75430853	1080	1080	1080	1080	1
460	20250318	133300	75429773	1081	1080	1081	1080	105
461	20250318	133200	75316273	1080	1080	1080	1080	101
462	20250318	133100	75207193	1080	1080	1080	1080	3
463	20250318	133000	75203953	1080	1080	1080	1080	4
464	20250318	132900	75199633	1080	1080	1081	1080	153
465	20250318	132800	75034245	1080	1080	1080	1080	6
466	20250318	132700	75027765	1080	1080	1080	1080	11
467	20250318	132600	75015885	1080	1080	1080	1080	20
468	20250318	132500	74994285	1080	1080	1080	1080	0
469	20250318	132400	74994285	1080	1080	1080	1080	0
470	20250318	132300	74994285	1080	1080	1080	1080	8
471	20250318	132200	74985645	1079	1079	1079	1079	0
472	20250318	132100	74985645	1079	1079	1079	1079	0
473	20250318	132000	74985645	1079	1079	1079	1079	1
474	20250318	131900	74984566	1079	1079	1079	1079	1
475	20250318	131800	74983487	1083	1083	1083	1083	1
476	20250318	131700	74982404	1078	1078	1078	1078	0
477	20250318	131600	74982404	1078	1078	1078	1078	0
478	20250318	131500	74982404	1078	1085	1085	1078	474
479	20250318	131400	74470029	1085	1081	1085	1081	44
480	20250318	131300	74422457	1086	1082	1087	1079	4374
481	20250318	131200	69699781	1087	1087	1087	1087	0
482	20250318	131100	69699781	1087	1087	1087	1083	138
483	20250318	131000	69549823	1089	1089	1089	1089	0
484	20250318	130900	69549823	1089	1089	1089	1089	0
485	20250318	130800	69549823	1089	1089	1089	1089	0
486	20250318	130700	69549823	1089	1089	1089	1089	0
487	20250318	130600	69549823	1089	1089	1089	1089	0
488	20250318	130500	69549823	1089	1088	1089	1088	333
489	20250318	130400	69187321	1088	1084	1088	1079	2210
490	20250318	130300	66798609	1085	1085	1085	1085	0
491	20250318	130200	66798609	1085	1085	1085	1085	0
492	20250318	130100	66798609	1085	1085	1085	1085	218
493	20250318	130000	66562079	1086	1087	1089	1086	238
494	20250318	125900	66303327	1087	1087	1087	1087	35
495	20250318	125800	66265282	1088	1088	1088	1088	0
496	20250318	125700	66265282	1088	1088	1088	1088	0
497	20250318	125600	66265282	1088	1088	1088	1088	0
498	20250318	125500	66265282	1088	1088	1088	1088	4
499	20250318	125400	66260930	1090	1090	1090	1090	0
500	20250318	125300	66260930	1090	1090	1090	1090	9
501	20250318	125200	66251120	1090	1094	1094	1089	358
502	20250318	125100	65859744	1094	1094	1094	1094	10
503	20250318	125000	65848804	1094	1094	1094	1094	8
504	20250318	124900	65840052	1095	1095	1095	1095	0
505	20250318	124800	65840052	1095	1095	1095	1095	1
506	20250318	124700	65838957	1091	1091	1091	1091	721
507	20250318	124600	65052346	1080	1088	1091	1080	10980
508	20250318	124500	53173497	1088	1087	1088	1087	8
509	20250318	124400	53164799	1088	1088	1088	1088	0
510	20250318	124300	53164799	1088	1087	1088	1087	787
511	20250318	124200	52309251	1088	1088	1088	1088	0
512	20250318	124100	52309251	1088	1088	1088	1088	2
513	20250318	124000	52307075	1088	1088	1088	1088	0
514	20250318	123900	52307075	1088	1088	1088	1088	3
515	20250318	123800	52303811	1088	1088	1088	1088	0
516	20250318	123700	52303811	1088	1088	1088	1088	0
517	20250318	123600	52303811	1088	1088	1088	1088	0
518	20250318	123500	52303811	1088	1088	1088	1088	224
519	20250318	123400	52060099	1088	1088	1088	1088	0
520	20250318	123300	52060099	1088	1088	1088	1088	0
521	20250318	123200	52060099	1088	1087	1088	1087	881
522	20250318	123100	51102363	1087	1087	1087	1087	2
523	20250318	123000	51100189	1087	1087	1087	1087	2
524	20250318	122900	51098015	1087	1087	1087	1087	2
525	20250318	122800	51095841	1087	1087	1087	1087	376
526	20250318	122700	50687129	1087	1087	1087	1086	2348
527	20250318	122600	48134953	1087	1087	1087	1087	4
528	20250318	122500	48130605	1087	1087	1087	1087	2
529	20250318	122400	48128431	1087	1087	1087	1087	0
530	20250318	122300	48128431	1087	1087	1087	1087	2
531	20250318	122200	48126257	1087	1087	1087	1087	1
532	20250318	122100	48125170	1087	1087	1087	1087	17
533	20250318	122000	48106691	1087	1087	1087	1087	2
534	20250318	121900	48104517	1087	1087	1087	1087	2
535	20250318	121800	48102343	1087	1087	1087	1087	2
536	20250318	121700	48100169	1087	1087	1087	1087	4
537	20250318	121600	48095821	1087	1087	1087	1087	2
538	20250318	121500	48093647	1087	1087	1087	1087	20
539	20250318	121400	48071907	1087	1087	1087	1087	0
540	20250318	121300	48071907	1087	1087	1087	1087	10
541	20250318	121200	48061037	1087	1087	1087	1087	0
542	20250318	121100	48061037	1087	1087	1087	1087	0
543	20250318	121000	48061037	1087	1087	1087	1087	10
544	20250318	120900	48050167	1087	1087	1087	1087	13
545	20250318	120800	48036036	1087	1087	1087	1087	0
546	20250318	120700	48036036	1087	1087	1087	1087	10
547	20250318	120600	48025166	1087	1087	1087	1087	10
548	20250318	120500	48014296	1087	1087	1087	1087	10
549	20250318	120400	48003426	1087	1087	1087	1087	0
550	20250318	120300	48003426	1087	1087	1087	1087	0
551	20250318	120200	48003426	1087	1087	1087	1087	25
552	20250318	120100	47976251	1087	1087	1087	1087	0
553	20250318	120000	47976251	1087	1087	1087	1087	0
554	20250318	115900	47976251	1087	1087	1087	1087	10
555	20250318	115800	47965381	1086	1086	1086	1086	0
556	20250318	115700	47965381	1086	1086	1086	1086	0
557	20250318	115600	47965381	1086	1086	1086	1086	7
558	20250318	115500	47957779	1086	1087	1087	1086	11
559	20250318	115400	47945823	1087	1087	1087	1087	0
560	20250318	115300	47945823	1087	1087	1087	1087	10
561	20250318	115200	47934953	1087	1087	1087	1087	0
562	20250318	115100	47934953	1087	1087	1087	1087	0
563	20250318	115000	47934953	1087	1087	1087	1087	10
564	20250318	114900	47924083	1087	1087	1087	1087	0
565	20250318	114800	47924083	1087	1087	1087	1087	0
566	20250318	114700	47924083	1087	1087	1087	1087	0
567	20250318	114600	47924083	1087	1087	1087	1087	2
568	20250318	114500	47921909	1087	1087	1087	1084	1557
569	20250318	114400	46230650	1083	1083	1083	1083	0
570	20250318	114300	46230650	1083	1086	1086	1083	15
571	20250318	114200	46214396	1086	1086	1086	1086	1
572	20250318	114100	46213310	1087	1087	1087	1087	0
573	20250318	114000	46213310	1087	1087	1087	1087	0
574	20250318	113900	46213310	1087	1087	1087	1087	0
575	20250318	113800	46213310	1087	1087	1087	1087	0
576	20250318	113700	46213310	1087	1087	1087	1087	0
577	20250318	113600	46213310	1087	1087	1087	1087	0
578	20250318	113500	46213310	1087	1087	1087	1087	0
579	20250318	113400	46213310	1087	1085	1087	1082	496
580	20250318	113300	45675909	1087	1087	1087	1087	0
581	20250318	113200	45675909	1087	1087	1087	1087	10
582	20250318	113100	45665039	1088	1088	1088	1088	0
583	20250318	113000	45665039	1088	1088	1088	1088	0
584	20250318	112900	45665039	1088	1088	1088	1088	0
585	20250318	112800	45665039	1088	1088	1088	1088	0
586	20250318	112700	45665039	1088	1088	1088	1088	0
587	20250318	112600	45665039	1088	1084	1088	1084	224
588	20250318	112500	45422127	1088	1088	1088	1088	10
589	20250318	112400	45411247	1084	1084	1084	1084	0
590	20250318	112300	45411247	1084	1084	1084	1084	1
591	20250318	112200	45410163	1084	1084	1084	1084	0
592	20250318	112100	45410163	1084	1084	1084	1084	2
593	20250318	112000	45407995	1088	1088	1088	1088	0
594	20250318	111900	45407995	1088	1088	1088	1088	9
595	20250318	111800	45398203	1088	1088	1088	1088	0
596	20250318	111700	45398203	1088	1088	1088	1088	0
597	20250318	111600	45398203	1088	1088	1088	1088	0
598	20250318	111500	45398203	1088	1088	1088	1088	0
599	20250318	111400	45398203	1088	1088	1088	1088	0
600	20250318	111300	45398203	1088	1088	1088	1088	0
601	20250318	111200	45398203	1088	1088	1089	1088	859
602	20250318	111100	44463569	1089	1089	1089	1089	0
603	20250318	111000	44463569	1089	1089	1089	1089	50
604	20250318	110900	44409119	1089	1089	1089	1089	10
605	20250318	110800	44398229	1089	1088	1089	1088	1120
606	20250318	110700	43179549	1090	1090	1090	1090	8
607	20250318	110600	43170829	1090	1090	1090	1090	8
608	20250318	110500	43162109	1090	1090	1090	1090	8
609	20250318	110400	43153389	1090	1090	1090	1090	346
610	20250318	110300	42776249	1090	1090	1090	1090	0
611	20250318	110200	42776249	1090	1090	1090	1090	8
612	20250318	110100	42767529	1090	1088	1090	1088	66
613	20250318	110000	42695699	1088	1088	1088	1088	34
614	20250318	105900	42658707	1088	1088	1088	1088	11
615	20250318	105800	42646739	1088	1088	1088	1088	0
616	20250318	105700	42646739	1088	1088	1088	1088	0
617	20250318	105600	42646739	1088	1083	1088	1080	1133
618	20250318	105500	41420488	1088	1088	1088	1088	6
619	20250318	105400	41413960	1088	1087	1088	1083	356
620	20250318	105300	41027783	1089	1089	1089	1089	0
621	20250318	105200	41027783	1089	1089	1089	1089	8
622	20250318	105100	41019071	1090	1090	1090	1090	0
623	20250318	105000	41019071	1090	1090	1090	1090	0
624	20250318	104900	41019071	1090	1089	1090	1089	424
625	20250318	104800	40557297	1090	1090	1090	1090	0
626	20250318	104700	40557297	1090	1089	1090	1089	578
627	20250318	104600	39927797	1089	1089	1090	1089	246
628	20250318	104500	39659887	1089	1089	1089	1089	10
629	20250318	104400	39648997	1090	1090	1090	1090	0
630	20250318	104300	39648997	1090	1090	1090	1090	0
631	20250318	104200	39648997	1090	1090	1090	1090	0
632	20250318	104100	39648997	1090	1090	1090	1090	11
633	20250318	104000	39637007	1090	1090	1090	1090	20
634	20250318	103900	39615207	1090	1090	1090	1090	0
635	20250318	103800	39615207	1090	1090	1090	1090	0
636	20250318	103700	39615207	1090	1090	1090	1089	351
637	20250318	103600	39232917	1090	1090	1090	1090	50
638	20250318	103500	39178417	1090	1090	1090	1090	0
639	20250318	103400	39178417	1090	1090	1090	1090	113
640	20250318	103300	39055247	1090	1090	1090	1090	59
641	20250318	103200	38990937	1090	1090	1090	1090	0
642	20250318	103100	38990937	1090	1091	1091	1090	22
643	20250318	103000	38966947	1091	1091	1091	1091	69
644	20250318	102900	38891668	1091	1091	1091	1091	63
645	20250318	102800	38822935	1091	1092	1092	1091	99
646	20250318	102700	38714865	1092	1092	1092	1092	12
647	20250318	102600	38701761	1094	1096	1096	1094	33
648	20250318	102500	38665595	1096	1096	1096	1096	34
649	20250318	102400	38628331	1096	1096	1096	1096	38
650	20250318	102300	38586683	1096	1096	1096	1096	36
651	20250318	102200	38547227	1097	1095	1097	1095	402
652	20250318	102100	38107033	1097	1097	1097	1097	38
653	20250318	102000	38065347	1097	1097	1097	1096	30
654	20250318	101900	38032458	1097	1097	1097	1097	41
655	20250318	101800	37987481	1097	1097	1097	1097	0
656	20250318	101700	37987481	1097	1097	1097	1097	16
657	20250318	101600	37969929	1097	1098	1098	1097	341
658	20250318	101500	37595837	1097	1098	1098	1097	40
659	20250318	101400	37551923	1098	1098	1098	1098	26
660	20250318	101300	37523375	1098	1098	1098	1098	24
661	20250318	101200	37497023	1098	1098	1098	1098	44
662	20250318	101100	37448711	1098	1098	1098	1098	533
663	20250318	101000	36863477	1098	1098	1098	1098	34
664	20250318	100900	36826145	1098	1098	1098	1098	59
665	20250318	100800	36761363	1099	1099	1099	1099	46
666	20250318	100700	36710809	1098	1098	1098	1098	166
667	20250318	100600	36528541	1097	1098	1098	1097	1245
668	20250318	100500	35162641	1098	1098	1098	1098	64
669	20250318	100400	35092369	1098	1098	1098	1098	63
670	20250318	100300	35023195	1098	1098	1098	1096	75
671	20250318	100200	34940849	1098	1098	1098	1098	64
672	20250318	100100	34870577	1096	1098	1098	1096	1234
673	20250318	100000	33517338	1098	1098	1098	1098	11
674	20250318	095900	33505260	1098	1098	1098	1098	44
675	20250318	095800	33456948	1097	1098	1098	1097	75
676	20250318	095700	33374599	1098	1098	1098	1097	151
677	20250318	095600	33208802	1098	1097	1098	1097	128
678	20250318	095500	33068325	1098	1098	1098	1098	62
679	20250318	095400	33000249	1098	1097	1098	1097	92
680	20250318	095300	32899300	1098	1098	1098	1098	37
681	20250318	095200	32858674	1098	1098	1098	1097	321
682	20250318	095100	32506517	1098	1097	1098	1097	577
683	20250318	095000	31873485	1097	1092	1097	1092	6645
684	20250318	094900	24604259	1092	1092	1092	1092	1
685	20250318	094800	24603167	1086	1088	1091	1086	1451
686	20250318	094700	23025478	1087	1086	1091	1086	1321
687	20250318	094600	21590847	1092	1092	1092	1092	0
688	20250318	094500	21590847	1092	1091	1092	1091	195
689	20250318	094400	21377920	1091	1091	1091	1091	18
690	20250318	094300	21358282	1087	1087	1087	1087	1
691	20250318	094200	21357195	1087	1087	1087	1087	18
692	20250318	094100	21337629	1087	1087	1087	1087	82
693	20250318	094000	21248495	1092	1092	1092	1092	0
694	20250318	093900	21248495	1092	1092	1092	1092	0
695	20250318	093800	21248495	1092	1092	1092	1092	329
696	20250318	093700	20889227	1091	1091	1091	1091	244
697	20250318	093600	20623023	1083	1083	1083	1083	0
698	20250318	093500	20623023	1083	1083	1083	1083	1
699	20250318	093400	20621940	1083	1083	1083	1083	0
700	20250318	093300	20621940	1083	1089	1091	1083	1658
701	20250318	093200	18816150	1090	1088	1090	1088	530
702	20250318	093100	18238526	1088	1088	1088	1088	0
703	20250318	093000	18238526	1088	1088	1088	1088	20
704	20250318	092900	18216766	1090	1090	1090	1090	0
705	20250318	092800	18216766	1090	1090	1090	1090	0
706	20250318	092700	18216766	1090	1090	1090	1090	0
707	20250318	092600	18216766	1090	1090	1090	1090	10
708	20250318	092500	18205866	1090	1090	1090	1090	1
709	20250318	092400	18204776	1081	1088	1088	1080	2447
710	20250318	092300	15556524	1091	1091	1091	1091	0
711	20250318	092200	15556524	1091	1087	1091	1087	520
712	20250318	092100	14989274	1087	1087	1087	1087	19
713	20250318	092000	14968621	1088	1088	1088	1088	0
714	20250318	091900	14968621	1088	1088	1088	1088	0
715	20250318	091800	14968621	1088	1088	1088	1088	0
716	20250318	091700	14968621	1088	1088	1088	1088	117
717	20250318	091600	14841325	1088	1088	1088	1088	510
718	20250318	091500	14286445	1092	1092	1092	1092	0
719	20250318	091400	14286445	1092	1085	1092	1085	1733
720	20250318	091300	12403772	1082	1082	1082	1082	0
721	20250318	091200	12403772	1082	1082	1082	1082	10
722	20250318	091100	12392952	1076	1076	1076	1076	0
723	20250318	091000	12392952	1076	1076	1076	1076	2900
724	20250318	090900	9272552	1079	1079	1079	1079	464
725	20250318	090800	8771896	1080	1080	1080	1080	0
726	20250318	090700	8771896	1080	1080	1080	1080	0
727	20250318	090600	8771896	1080	1080	1080	1080	0
728	20250318	090500	8771896	1080	1080	1080	1080	70
729	20250318	090400	8696296	1081	1081	1081	1081	1
730	20250318	090300	8695215	1075	1075	1075	1075	533
731	20250318	090200	8122240	1079	1082	1082	1079	5261
732	20250318	090100	2443464	1095	1095	1095	1095	0
733	20250318	090000	2443464	1095	1082	1095	1078	2260