KissMeData/205470/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204500	756982657	1612	1612	1612	1612	7907
3	20250319	204400	756982657	1612	1612	1612	1612	0
4	20250319	204300	756982657	1612	1612	1612	1612	0
5	20250319	204200	756982657	1612	1612	1612	1612	0
6	20250319	204100	756982657	1612	1612	1612	1612	0
7	20250319	204000	756982657	1612	1612	1612	1612	0
8	20250319	203900	756982657	1612	1612	1612	1612	0
9	20250319	203800	756982657	1612	1612	1612	1612	0
10	20250319	203700	756982657	1612	1612	1612	1612	0
11	20250319	203600	756982657	1612	1612	1612	1612	0
12	20250319	203500	756982657	1612	1612	1612	1612	0
13	20250319	203400	756982657	1612	1612	1612	1612	0
14	20250319	203300	756982657	1612	1612	1612	1612	0
15	20250319	203200	756982657	1612	1612	1612	1612	0
16	20250319	203100	756982657	1612	1612	1612	1612	0
17	20250319	203000	756982657	1612	1612	1612	1612	0
18	20250319	202900	756982657	1612	1612	1612	1612	0
19	20250319	202800	756982657	1612	1612	1612	1612	0
20	20250319	202700	756982657	1612	1612	1612	1612	0
21	20250319	202600	756982657	1612	1612	1612	1612	0
22	20250319	202500	756982657	1612	1612	1612	1612	0
23	20250319	202400	756982657	1612	1612	1612	1612	0
24	20250319	202300	756982657	1612	1612	1612	1612	0
25	20250319	202200	756982657	1612	1612	1612	1612	0
26	20250319	202100	756982657	1612	1612	1612	1612	0
27	20250319	202000	756982657	1612	1612	1612	1612	0
28	20250319	201900	756982657	1612	1612	1612	1612	0
29	20250319	201800	756982657	1612	1612	1612	1612	0
30	20250319	201700	756982657	1612	1612	1612	1612	0
31	20250319	201600	756982657	1612	1612	1612	1612	0
32	20250319	201500	756982657	1612	1612	1612	1612	7907
33	20250319	201400	756982657	1612	1612	1612	1612	0
34	20250319	201300	756982657	1612	1612	1612	1612	0
35	20250319	201200	756982657	1612	1612	1612	1612	0
36	20250319	201100	756982657	1612	1612	1612	1612	0
37	20250319	201000	756982657	1612	1612	1612	1612	0
38	20250319	200900	756982657	1612	1612	1612	1612	0
39	20250319	200800	756982657	1612	1612	1612	1612	0
40	20250319	200700	756982657	1612	1612	1612	1612	0
41	20250319	200600	756982657	1612	1612	1612	1612	0
42	20250319	200500	756982657	1612	1612	1612	1612	0
43	20250319	200400	756982657	1612	1612	1612	1612	0
44	20250319	200300	756982657	1612	1612	1612	1612	0
45	20250319	200200	756982657	1612	1612	1612	1612	0
46	20250319	200100	756982657	1612	1612	1612	1612	0
47	20250319	200000	756982657	1612	1612	1612	1612	0
48	20250319	195900	756982657	1612	1612	1612	1612	0
49	20250319	195800	756982657	1612	1612	1612	1612	0
50	20250319	195700	756982657	1612	1612	1612	1612	0
51	20250319	195600	756982657	1612	1612	1612	1612	0
52	20250319	195500	756982657	1612	1612	1612	1612	0
53	20250319	195400	756982657	1612	1612	1612	1612	0
54	20250319	195300	756982657	1612	1612	1612	1612	0
55	20250319	195200	756982657	1612	1612	1612	1612	0
56	20250319	195100	756982657	1612	1612	1612	1612	0
57	20250319	195000	756982657	1612	1612	1612	1612	0
58	20250319	194900	756982657	1612	1612	1612	1612	0
59	20250319	194800	756982657	1612	1612	1612	1612	0
60	20250319	194700	756982657	1612	1612	1612	1612	0
61	20250319	194600	756982657	1612	1612	1612	1612	0
62	20250319	194500	756982657	1612	1612	1612	1612	7907
63	20250319	194400	756982657	1612	1612	1612	1612	0
64	20250319	194300	756982657	1612	1612	1612	1612	0
65	20250319	194200	756982657	1612	1612	1612	1612	0
66	20250319	194100	756982657	1612	1612	1612	1612	0
67	20250319	194000	756982657	1612	1612	1612	1612	0
68	20250319	193900	756982657	1612	1612	1612	1612	0
69	20250319	193800	756982657	1612	1612	1612	1612	0
70	20250319	193700	756982657	1612	1612	1612	1612	0
71	20250319	193600	756982657	1612	1612	1612	1612	0
72	20250319	193500	756982657	1612	1612	1612	1612	0
73	20250319	193400	756982657	1612	1612	1612	1612	0
74	20250319	193300	756982657	1612	1612	1612	1612	0
75	20250319	193200	756982657	1612	1612	1612	1612	0
76	20250319	193100	756982657	1612	1612	1612	1612	0
77	20250319	193000	756982657	1612	1612	1612	1612	0
78	20250319	192900	756982657	1612	1612	1612	1612	0
79	20250319	192800	756982657	1612	1612	1612	1612	0
80	20250319	192700	756982657	1612	1612	1612	1612	0
81	20250319	192600	756982657	1612	1612	1612	1612	0
82	20250319	192500	756982657	1612	1612	1612	1612	0
83	20250319	192400	756982657	1612	1612	1612	1612	0
84	20250319	192300	756982657	1612	1612	1612	1612	0
85	20250319	192200	756982657	1612	1612	1612	1612	0
86	20250319	192100	756982657	1612	1612	1612	1612	0
87	20250319	192000	756982657	1612	1612	1612	1612	0
88	20250319	191900	756982657	1612	1612	1612	1612	0
89	20250319	191800	756982657	1612	1612	1612	1612	0
90	20250319	191700	756982657	1612	1612	1612	1612	0
91	20250319	191600	756982657	1612	1612	1612	1612	0
92	20250319	191500	756982657	1612	1612	1612	1612	7907
93	20250319	191400	756982657	1612	1612	1612	1612	0
94	20250319	191300	756982657	1612	1612	1612	1612	0
95	20250319	191200	756982657	1612	1612	1612	1612	0
96	20250319	191100	756982657	1612	1612	1612	1612	0
97	20250319	191000	756982657	1612	1612	1612	1612	0
98	20250319	190900	756982657	1612	1612	1612	1612	0
99	20250319	190800	756982657	1612	1612	1612	1612	0
100	20250319	190700	756982657	1612	1612	1612	1612	0
101	20250319	190600	756982657	1612	1612	1612	1612	0
102	20250319	190500	756982657	1612	1612	1612	1612	0
103	20250319	190400	756982657	1612	1612	1612	1612	0
104	20250319	190300	756982657	1612	1612	1612	1612	0
105	20250319	190200	756982657	1612	1612	1612	1612	0
106	20250319	190100	756982657	1612	1612	1612	1612	0
107	20250319	190000	756982657	1612	1612	1612	1612	0
108	20250319	185900	756982657	1612	1612	1612	1612	0
109	20250319	185800	756982657	1612	1612	1612	1612	0
110	20250319	185700	756982657	1612	1612	1612	1612	0
111	20250319	185600	756982657	1612	1612	1612	1612	0
112	20250319	185500	756982657	1612	1612	1612	1612	0
113	20250319	185400	756982657	1612	1612	1612	1612	0
114	20250319	185300	756982657	1612	1612	1612	1612	0
115	20250319	185200	756982657	1612	1612	1612	1612	0
116	20250319	185100	756982657	1612	1612	1612	1612	0
117	20250319	185000	756982657	1612	1612	1612	1612	0
118	20250319	184900	756982657	1612	1612	1612	1612	0
119	20250319	184800	756982657	1612	1612	1612	1612	0
120	20250319	184700	756982657	1612	1612	1612	1612	0
121	20250319	184600	756982657	1612	1612	1612	1612	0
122	20250319	184500	756982657	1612	1612	1612	1612	7907
123	20250319	184400	756982657	1612	1612	1612	1612	0
124	20250319	184300	756982657	1612	1612	1612	1612	0
125	20250319	184200	756982657	1612	1612	1612	1612	0
126	20250319	184100	756982657	1612	1612	1612	1612	0
127	20250319	184000	756982657	1612	1612	1612	1612	0
128	20250319	183900	756982657	1612	1612	1612	1612	0
129	20250319	183800	756982657	1612	1612	1612	1612	0
130	20250319	183700	756982657	1612	1612	1612	1612	0
131	20250319	183600	756982657	1612	1612	1612	1612	0
132	20250319	183500	756982657	1612	1612	1612	1612	0
133	20250319	183400	756982657	1612	1612	1612	1612	0
134	20250319	183300	756982657	1612	1612	1612	1612	0
135	20250319	183200	756982657	1612	1612	1612	1612	0
136	20250319	183100	756982657	1612	1612	1612	1612	0
137	20250319	183000	756982657	1612	1612	1612	1612	0
138	20250319	182900	756982657	1612	1612	1612	1612	0
139	20250319	182800	756982657	1612	1612	1612	1612	0
140	20250319	182700	756982657	1612	1612	1612	1612	0
141	20250319	182600	756982657	1612	1612	1612	1612	0
142	20250319	182500	756982657	1612	1612	1612	1612	0
143	20250319	182400	756982657	1612	1612	1612	1612	0
144	20250319	182300	756982657	1612	1612	1612	1612	0
145	20250319	182200	756982657	1612	1612	1612	1612	0
146	20250319	182100	756982657	1612	1612	1612	1612	0
147	20250319	182000	756982657	1612	1612	1612	1612	0
148	20250319	181900	756982657	1612	1612	1612	1612	0
149	20250319	181800	756982657	1612	1612	1612	1612	0
150	20250319	181700	756982657	1612	1612	1612	1612	0
151	20250319	181600	756982657	1612	1612	1612	1612	0
152	20250319	181500	756982657	1612	1612	1612	1612	7907
153	20250319	181400	756982657	1612	1612	1612	1612	0
154	20250319	181300	756982657	1612	1612	1612	1612	0
155	20250319	181200	756982657	1612	1612	1612	1612	0
156	20250319	181100	756982657	1612	1612	1612	1612	0
157	20250319	181000	756982657	1612	1612	1612	1612	0
158	20250319	180900	756982657	1612	1612	1612	1612	0
159	20250319	180800	756982657	1612	1612	1612	1612	0
160	20250319	180700	756982657	1612	1612	1612	1612	0
161	20250319	180600	756982657	1612	1612	1612	1612	0
162	20250319	180500	756982657	1612	1612	1612	1612	0
163	20250319	180400	756982657	1612	1612	1612	1612	0
164	20250319	180300	756982657	1612	1612	1612	1612	0
165	20250319	180200	756982657	1612	1612	1612	1612	0
166	20250319	180100	756982657	1612	1612	1612	1612	0
167	20250319	180000	756982657	1612	1612	1612	1612	0
168	20250319	175900	756982657	1612	1612	1612	1612	0
169	20250319	175800	756982657	1612	1612	1612	1612	0
170	20250319	175700	756982657	1612	1612	1612	1612	0
171	20250319	175600	756982657	1612	1612	1612	1612	0
172	20250319	175500	756982657	1612	1612	1612	1612	0
173	20250319	175400	756982657	1612	1612	1612	1612	0
174	20250319	175300	756982657	1612	1612	1612	1612	0
175	20250319	175200	756982657	1612	1612	1612	1612	0
176	20250319	175100	756982657	1612	1612	1612	1612	0
177	20250319	175000	756982657	1612	1612	1612	1612	0
178	20250319	174900	756982657	1612	1612	1612	1612	0
179	20250319	174800	756982657	1612	1612	1612	1612	0
180	20250319	174700	756982657	1612	1612	1612	1612	0
181	20250319	174600	756982657	1612	1612	1612	1612	0
182	20250319	174500	756982657	1612	1612	1612	1612	7907
183	20250319	174400	756982657	1612	1612	1612	1612	0
184	20250319	174300	756982657	1612	1612	1612	1612	0
185	20250319	174200	756982657	1612	1612	1612	1612	0
186	20250319	174100	756982657	1612	1612	1612	1612	0
187	20250319	174000	756982657	1612	1612	1612	1612	0
188	20250319	173900	756982657	1612	1612	1612	1612	0
189	20250319	173800	756982657	1612	1612	1612	1612	0
190	20250319	173700	756982657	1612	1612	1612	1612	0
191	20250319	173600	756982657	1612	1612	1612	1612	0
192	20250319	173500	756982657	1612	1612	1612	1612	0
193	20250319	173400	756982657	1612	1612	1612	1612	0
194	20250319	173300	756982657	1612	1612	1612	1612	0
195	20250319	173200	756982657	1612	1612	1612	1612	0
196	20250319	173100	756982657	1612	1612	1612	1612	0
197	20250319	173000	756982657	1612	1612	1612	1612	0
198	20250319	172900	756982657	1612	1612	1612	1612	0
199	20250319	172800	756982657	1612	1612	1612	1612	0
200	20250319	172700	756982657	1612	1612	1612	1612	0
201	20250319	172600	756982657	1612	1612	1612	1612	0
202	20250319	172500	756982657	1612	1612	1612	1612	0
203	20250319	172400	756982657	1612	1612	1612	1612	0
204	20250319	172300	756982657	1612	1612	1612	1612	0
205	20250319	172200	756982657	1612	1612	1612	1612	0
206	20250319	172100	756982657	1612	1612	1612	1612	0
207	20250319	172000	756982657	1612	1612	1612	1612	0
208	20250319	171900	756982657	1612	1612	1612	1612	0
209	20250319	171800	756982657	1612	1612	1612	1612	0
210	20250319	171700	756982657	1612	1612	1612	1612	0
211	20250319	171600	756982657	1612	1612	1612	1612	0
212	20250319	171500	756982657	1612	1612	1612	1612	7907
213	20250319	171400	756982657	1612	1612	1612	1612	0
214	20250319	171300	756982657	1612	1612	1612	1612	0
215	20250319	171200	756982657	1612	1612	1612	1612	0
216	20250319	171100	756982657	1612	1612	1612	1612	0
217	20250319	171000	756982657	1612	1612	1612	1612	0
218	20250319	170900	756982657	1612	1612	1612	1612	0
219	20250319	170800	756982657	1612	1612	1612	1612	0
220	20250319	170700	756982657	1612	1612	1612	1612	0
221	20250319	170600	756982657	1612	1612	1612	1612	0
222	20250319	170500	756982657	1612	1612	1612	1612	0
223	20250319	170400	756982657	1612	1612	1612	1612	0
224	20250319	170300	756982657	1612	1612	1612	1612	0
225	20250319	170200	756982657	1612	1612	1612	1612	0
226	20250319	170100	756982657	1612	1612	1612	1612	0
227	20250319	170000	756982657	1612	1612	1612	1612	0
228	20250319	165900	756982657	1612	1612	1612	1612	0
229	20250319	165800	756982657	1612	1612	1612	1612	0
230	20250319	165700	756982657	1612	1612	1612	1612	0
231	20250319	165600	756982657	1612	1612	1612	1612	0
232	20250319	165500	756982657	1612	1612	1612	1612	0
233	20250319	165400	756982657	1612	1612	1612	1612	0
234	20250319	165300	756982657	1612	1612	1612	1612	0
235	20250319	165200	756982657	1612	1612	1612	1612	0
236	20250319	165100	756982657	1612	1612	1612	1612	0
237	20250319	165000	756982657	1612	1612	1612	1612	0
238	20250319	164900	756982657	1612	1612	1612	1612	0
239	20250319	164800	756982657	1612	1612	1612	1612	0
240	20250319	164700	756982657	1612	1612	1612	1612	0
241	20250319	164600	756982657	1612	1612	1612	1612	0
242	20250319	164500	756982657	1612	1612	1612	1612	7907
243	20250319	164400	756982657	1612	1612	1612	1612	0
244	20250319	164300	756982657	1612	1612	1612	1612	0
245	20250319	164200	756982657	1612	1612	1612	1612	0
246	20250319	164100	756982657	1612	1612	1612	1612	0
247	20250319	164000	756982657	1612	1612	1612	1612	0
248	20250319	163900	756982657	1612	1612	1612	1612	0
249	20250319	163800	756982657	1612	1612	1612	1612	0
250	20250319	163700	756982657	1612	1612	1612	1612	0
251	20250319	163600	756982657	1612	1612	1612	1612	0
252	20250319	163500	756982657	1612	1612	1612	1612	0
253	20250319	163400	756982657	1612	1612	1612	1612	0
254	20250319	163300	756982657	1612	1612	1612	1612	0
255	20250319	163200	756982657	1612	1612	1612	1612	0
256	20250319	163100	756982657	1612	1612	1612	1612	0
257	20250319	163000	756982657	1612	1612	1612	1612	0
258	20250319	162900	756982657	1612	1612	1612	1612	0
259	20250319	162800	756982657	1612	1612	1612	1612	0
260	20250319	162700	756982657	1612	1612	1612	1612	0
261	20250319	162600	756982657	1612	1612	1612	1612	0
262	20250319	162500	756982657	1612	1612	1612	1612	0
263	20250319	162400	756982657	1612	1612	1612	1612	0
264	20250319	162300	756982657	1612	1612	1612	1612	0
265	20250319	162200	756982657	1612	1612	1612	1612	0
266	20250319	162100	756982657	1612	1612	1612	1612	0
267	20250319	162000	756982657	1612	1612	1612	1612	0
268	20250319	161900	756982657	1612	1612	1612	1612	0
269	20250319	161800	756982657	1612	1612	1612	1612	0
270	20250319	161700	756982657	1612	1612	1612	1612	0
271	20250319	161600	756982657	1612	1612	1612	1612	0
272	20250319	161500	756982657	1612	1612	1612	1612	7907
273	20250319	161400	756982657	1612	1612	1612	1612	0
274	20250319	161300	756982657	1612	1612	1612	1612	0
275	20250319	161200	756982657	1612	1612	1612	1612	0
276	20250319	161100	756982657	1612	1612	1612	1612	0
277	20250319	161000	756982657	1612	1612	1612	1612	0
278	20250319	160900	756982657	1612	1612	1612	1612	0
279	20250319	160800	756982657	1612	1612	1612	1612	0
280	20250319	160700	756982657	1612	1612	1612	1612	0
281	20250319	160600	756982657	1612	1612	1612	1612	0
282	20250319	160500	756982657	1612	1612	1612	1612	0
283	20250319	160400	756982657	1612	1612	1612	1612	0
284	20250319	160300	756982657	1612	1612	1612	1612	0
285	20250319	160200	756982657	1612	1612	1612	1612	0
286	20250319	160100	756982657	1612	1612	1612	1612	0
287	20250319	160000	756982657	1612	1612	1612	1612	0
288	20250319	155900	756982657	1612	1612	1612	1612	0
289	20250319	155800	756982657	1612	1612	1612	1612	0
290	20250319	155700	756982657	1612	1612	1612	1612	0
291	20250319	155600	756982657	1612	1612	1612	1612	0
292	20250319	155500	756982657	1612	1612	1612	1612	0
293	20250319	155400	756982657	1612	1612	1612	1612	0
294	20250319	155300	756982657	1612	1612	1612	1612	0
295	20250319	155200	756982657	1612	1612	1612	1612	0
296	20250319	155100	756982657	1612	1612	1612	1612	0
297	20250319	155000	756982657	1612	1612	1612	1612	0
298	20250319	154900	756982657	1612	1612	1612	1612	0
299	20250319	154800	756982657	1612	1612	1612	1612	0
300	20250319	154700	756982657	1612	1612	1612	1612	0
301	20250319	154600	756982657	1612	1612	1612	1612	0
302	20250319	154500	756982657	1612	1612	1612	1612	7907
303	20250319	154400	756982657	1612	1612	1612	1612	0
304	20250319	154300	756982657	1612	1612	1612	1612	0
305	20250319	154200	756982657	1612	1612	1612	1612	0
306	20250319	154100	756982657	1612	1612	1612	1612	0
307	20250319	154000	756982657	1612	1612	1612	1612	0
308	20250319	153900	756982657	1612	1612	1612	1612	0
309	20250319	153800	756982657	1612	1612	1612	1612	0
310	20250319	153700	756982657	1612	1612	1612	1612	0
311	20250319	153600	756982657	1612	1612	1612	1612	0
312	20250319	153500	756982657	1612	1612	1612	1612	0
313	20250319	153400	756982657	1612	1612	1612	1612	0
314	20250319	153300	756982657	1612	1612	1612	1612	0
315	20250319	153200	756982657	1612	1612	1612	1612	0
316	20250319	153100	756982657	1612	1612	1612	1612	0
317	20250319	153000	756982657	1612	1612	1612	1612	7907
318	20250319	152900	744236573	1612	1612	1612	1612	0
319	20250319	152800	744236573	1612	1612	1612	1612	0
320	20250319	152700	744236573	1612	1612	1612	1612	0
321	20250319	152600	744236573	1612	1612	1612	1612	0
322	20250319	152500	744236573	1612	1612	1612	1612	0
323	20250319	152400	744236573	1612	1612	1612	1612	0
324	20250319	152300	744236573	1612	1612	1612	1612	0
325	20250319	152200	744236573	1612	1612	1612	1612	0
326	20250319	152100	744236573	1612	1612	1612	1612	0
327	20250319	152000	744236573	1612	1612	1612	1612	0
328	20250319	151900	744236573	1612	1611	1612	1611	701
329	20250319	151800	743106862	1612	1613	1613	1612	459
330	20250319	151700	742366945	1613	1613	1613	1613	1001
331	20250319	151600	740752332	1613	1612	1613	1612	487
332	20250319	151500	739967001	1613	1614	1614	1613	55
333	20250319	151400	739878236	1614	1614	1614	1614	205
334	20250319	151300	739547366	1615	1614	1615	1614	2
335	20250319	151200	739544137	1612	1612	1612	1612	3584
336	20250319	151100	733766729	1612	1614	1614	1612	3733
337	20250319	151000	727744791	1614	1614	1615	1614	113
338	20250319	150900	727562396	1615	1614	1615	1614	252
339	20250319	150800	727155516	1614	1614	1614	1614	190
340	20250319	150700	726848856	1615	1615	1615	1615	152
341	20250319	150600	726603376	1616	1616	1616	1616	40
342	20250319	150500	726538736	1616	1616	1616	1616	20
343	20250319	150400	726506416	1616	1616	1616	1616	621
344	20250319	150300	725502880	1616	1616	1616	1616	1270
345	20250319	150200	723450560	1616	1616	1616	1616	1301
346	20250319	150100	721348144	1616	1616	1616	1616	215
347	20250319	150000	721000704	1616	1615	1616	1615	479
348	20250319	145900	720226734	1616	1615	1616	1615	101
349	20250319	145800	720063618	1615	1615	1615	1615	401
350	20250319	145700	719416003	1615	1615	1615	1615	731
351	20250319	145600	718235438	1615	1615	1615	1615	1
352	20250319	145500	718233823	1614	1615	1615	1614	1301
353	20250319	145400	716134008	1614	1613	1614	1613	738
354	20250319	145300	714942926	1613	1613	1613	1613	614
355	20250319	145200	713952544	1613	1614	1614	1613	3025
356	20250319	145100	709072718	1614	1614	1614	1614	0
357	20250319	145000	709072718	1614	1614	1614	1614	6
358	20250319	144900	709063034	1614	1613	1614	1612	1505
359	20250319	144800	706635469	1613	1612	1613	1612	300
360	20250319	144700	706151868	1612	1612	1612	1612	1483
361	20250319	144600	703761272	1612	1612	1612	1612	732
362	20250319	144500	702581288	1611	1611	1611	1611	502
363	20250319	144400	701772566	1610	1612	1612	1610	5082
364	20250319	144300	693587642	1612	1612	1612	1612	100
365	20250319	144200	693426442	1612	1611	1612	1611	2479
366	20250319	144100	689432444	1612	1612	1612	1612	0
367	20250319	144000	689432444	1612	1612	1612	1611	532
368	20250319	143900	688575260	1612	1612	1612	1612	82
369	20250319	143800	688443076	1612	1612	1612	1612	1314
370	20250319	143700	686324908	1614	1614	1614	1614	0
371	20250319	143600	686324908	1614	1614	1614	1614	6
372	20250319	143500	686315224	1614	1614	1614	1614	1
373	20250319	143400	686313610	1611	1611	1611	1611	600
374	20250319	143300	685347010	1611	1612	1612	1611	2037
375	20250319	143200	682064811	1611	1612	1612	1611	4199
376	20250319	143100	675299830	1612	1612	1612	1612	1827
377	20250319	143000	672354706	1612	1612	1612	1612	4
378	20250319	142900	672348258	1613	1613	1613	1613	16
379	20250319	142800	672322450	1615	1615	1615	1615	0
380	20250319	142700	672322450	1615	1615	1615	1615	1
381	20250319	142600	672320835	1615	1614	1615	1614	5
382	20250319	142500	672312761	1613	1612	1613	1612	7876
383	20250319	142400	659615522	1611	1611	1611	1611	2069
384	20250319	142300	656282363	1612	1612	1612	1612	0
385	20250319	142200	656282363	1612	1611	1612	1611	7881
386	20250319	142100	643584407	1611	1611	1611	1611	2000
387	20250319	142000	640362407	1611	1611	1611	1611	1295
388	20250319	141900	638276162	1612	1612	1612	1612	350
389	20250319	141800	637711962	1612	1612	1612	1612	9
390	20250319	141700	637697454	1611	1611	1611	1611	0
391	20250319	141600	637697454	1611	1611	1611	1611	0
392	20250319	141500	637697454	1611	1611	1611	1611	0
393	20250319	141400	637697454	1611	1611	1611	1611	1885
394	20250319	141300	634660719	1612	1612	1612	1612	2401
395	20250319	141200	630790307	1611	1611	1611	1611	771
396	20250319	141100	629548226	1611	1611	1611	1611	4561
397	20250319	141000	622200455	1612	1611	1612	1611	367
398	20250319	140900	621609217	1611	1611	1611	1611	221
399	20250319	140800	621253186	1612	1612	1612	1612	517
400	20250319	140700	620419782	1612	1613	1613	1612	5139
401	20250319	140600	612134714	1613	1612	1613	1612	1407
402	20250319	140500	609866564	1612	1613	1613	1612	202
403	20250319	140400	609540938	1613	1614	1614	1613	7690
404	20250319	140300	597133966	1615	1614	1615	1614	276
405	20250319	140200	596688402	1614	1614	1614	1614	760
406	20250319	140100	595461762	1614	1614	1614	1614	10
407	20250319	140000	595445622	1614	1617	1617	1614	10049
408	20250319	135900	579216022	1617	1617	1617	1617	1000
409	20250319	135800	577599022	1616	1616	1616	1616	0
410	20250319	135700	577599022	1616	1617	1617	1616	300
411	20250319	135600	577114198	1616	1616	1616	1616	20
412	20250319	135500	577081878	1616	1617	1617	1616	68
413	20250319	135400	576971971	1617	1616	1617	1616	1103
414	20250319	135300	575188524	1616	1616	1616	1616	0
415	20250319	135200	575188524	1616	1616	1616	1616	0
416	20250319	135100	575188524	1616	1616	1617	1616	1344
417	20250319	135000	573016619	1616	1616	1616	1616	1070
418	20250319	134900	571287499	1616	1616	1616	1615	1250
419	20250319	134800	569268499	1616	1615	1616	1615	587
420	20250319	134700	568320213	1615	1615	1615	1615	1000
421	20250319	134600	566705213	1616	1616	1616	1615	32
422	20250319	134500	566653502	1616	1616	1616	1616	6
423	20250319	134400	566643806	1616	1616	1616	1616	229
424	20250319	134300	566273742	1616	1615	1616	1615	1003
425	20250319	134200	564653894	1615	1615	1615	1615	146
426	20250319	134100	564418104	1615	1617	1617	1615	12430
427	20250319	134000	544341634	1616	1616	1616	1616	0
428	20250319	133900	544341634	1616	1616	1616	1615	8669
429	20250319	133800	530339849	1616	1616	1616	1616	0
430	20250319	133700	530339849	1616	1616	1616	1616	935
431	20250319	133600	528828889	1616	1616	1616	1616	2600
432	20250319	133500	524627289	1616	1616	1616	1616	57
433	20250319	133400	524535177	1616	1616	1616	1616	591
434	20250319	133300	523580121	1616	1616	1616	1616	11
435	20250319	133200	523562345	1616	1616	1616	1616	374
436	20250319	133100	522957961	1617	1616	1617	1616	635
437	20250319	133000	521931786	1616	1616	1616	1616	700
438	20250319	132900	520800586	1616	1617	1617	1616	3755
439	20250319	132800	514732505	1618	1616	1618	1616	305
440	20250319	132700	514239219	1616	1618	1618	1616	1200
441	20250319	132600	512299619	1618	1617	1618	1617	1978
442	20250319	132500	509101133	1618	1617	1618	1617	13
443	20250319	132400	509080109	1617	1617	1617	1617	0
444	20250319	132300	509080109	1617	1617	1617	1617	320
445	20250319	132200	508562669	1617	1617	1617	1617	0
446	20250319	132100	508562669	1617	1617	1617	1617	40
447	20250319	132000	508497989	1618	1617	1618	1617	101
448	20250319	131900	508334572	1617	1617	1617	1617	50
449	20250319	131800	508253722	1617	1617	1617	1617	14
450	20250319	131700	508231084	1617	1617	1617	1617	1107
451	20250319	131600	506441065	1618	1618	1618	1618	26
452	20250319	131500	506398997	1618	1618	1618	1618	1591
453	20250319	131400	503824759	1619	1619	1619	1619	0
454	20250319	131300	503824759	1619	1619	1619	1619	279
455	20250319	131200	503373058	1619	1618	1619	1618	121
456	20250319	131100	503177279	1618	1618	1618	1618	414
457	20250319	131000	502507427	1618	1618	1618	1617	7
458	20250319	130900	502496106	1618	1618	1618	1618	231
459	20250319	130800	502122348	1618	1620	1620	1618	7
460	20250319	130700	502111010	1620	1620	1620	1620	5
461	20250319	130600	502102910	1620	1620	1620	1620	10
462	20250319	130500	502086710	1620	1620	1620	1620	5
463	20250319	130400	502078610	1620	1620	1620	1620	0
464	20250319	130300	502078610	1620	1620	1620	1620	2
465	20250319	130200	502075370	1617	1617	1617	1617	0
466	20250319	130100	502075370	1617	1617	1617	1617	0
467	20250319	130000	502075370	1617	1617	1617	1617	0
468	20250319	125900	502075370	1617	1620	1620	1617	2
469	20250319	125800	502072133	1616	1616	1616	1616	0
470	20250319	125700	502072133	1616	1616	1616	1616	28
471	20250319	125600	502026885	1617	1620	1620	1617	12
472	20250319	125500	502007448	1620	1620	1620	1620	1
473	20250319	125400	502005828	1616	1617	1617	1616	1500
474	20250319	125300	499581523	1617	1617	1617	1617	0
475	20250319	125200	499581523	1617	1617	1617	1617	8
476	20250319	125100	499568587	1617	1617	1617	1617	0
477	20250319	125000	499568587	1617	1617	1617	1617	0
478	20250319	124900	499568587	1617	1616	1617	1616	302
479	20250319	124800	499080255	1616	1619	1619	1615	803
480	20250319	124700	497782791	1619	1619	1619	1619	1
481	20250319	124600	497781172	1617	1617	1617	1617	0
482	20250319	124500	497781172	1617	1617	1617	1617	0
483	20250319	124400	497781172	1617	1620	1620	1617	52
484	20250319	124300	497696935	1615	1615	1615	1615	0
485	20250319	124200	497696935	1615	1615	1615	1615	0
486	20250319	124100	497696935	1615	1620	1621	1615	18085
487	20250319	124000	468466520	1621	1621	1621	1621	6
488	20250319	123900	468456794	1620	1620	1620	1620	0
489	20250319	123800	468456794	1620	1620	1620	1620	137
490	20250319	123700	468234854	1619	1619	1619	1619	745
491	20250319	123600	467028699	1620	1620	1620	1620	107
492	20250319	123500	466855359	1620	1620	1620	1620	6
493	20250319	123400	466845639	1619	1620	1620	1619	2251
494	20250319	123300	463199020	1621	1621	1621	1621	881
495	20250319	123200	461770919	1621	1621	1621	1621	151
496	20250319	123100	461526148	1620	1620	1620	1620	0
497	20250319	123000	461526148	1620	1620	1621	1620	255
498	20250319	122900	461113047	1620	1620	1620	1620	0
499	20250319	122800	461113047	1620	1620	1620	1620	1037
500	20250319	122700	459433107	1619	1619	1619	1619	0
501	20250319	122600	459433107	1619	1620	1620	1619	464
502	20250319	122500	458681428	1620	1620	1620	1620	401
503	20250319	122400	458031808	1621	1621	1621	1621	5
504	20250319	122300	458023703	1621	1621	1621	1621	6
505	20250319	122200	458013977	1620	1620	1620	1620	0
506	20250319	122100	458013977	1620	1619	1620	1619	2759
507	20250319	122000	453547155	1619	1619	1619	1619	1394
508	20250319	121900	451290269	1619	1620	1620	1619	2000
509	20250319	121800	448052268	1619	1619	1619	1619	0
510	20250319	121700	448052268	1619	1619	1619	1619	0
511	20250319	121600	448052268	1619	1621	1621	1619	2313
512	20250319	121500	444306149	1622	1622	1622	1622	20
513	20250319	121400	444273709	1622	1622	1622	1622	0
514	20250319	121300	444273709	1622	1621	1622	1621	1271
515	20250319	121200	442212155	1621	1621	1621	1621	950
516	20250319	121100	440672205	1621	1621	1621	1621	20
517	20250319	121000	440639785	1621	1621	1621	1621	10
518	20250319	120900	440623575	1621	1620	1621	1620	875
519	20250319	120800	439206074	1620	1620	1620	1620	300
520	20250319	120700	438720074	1620	1620	1620	1620	0
521	20250319	120600	438720074	1620	1619	1620	1619	500
522	20250319	120500	437910201	1619	1619	1619	1619	3
523	20250319	120400	437905344	1619	1619	1619	1619	1
524	20250319	120300	437903725	1618	1618	1618	1618	0
525	20250319	120200	437903725	1618	1619	1619	1618	2
526	20250319	120100	437900488	1619	1619	1619	1619	1
527	20250319	120000	437898869	1617	1618	1619	1617	5782
528	20250319	115900	428541118	1617	1617	1618	1617	137
529	20250319	115800	428319469	1618	1618	1618	1618	8
530	20250319	115700	428306525	1618	1618	1618	1618	102
531	20250319	115600	428141489	1618	1618	1618	1618	0
532	20250319	115500	428141489	1618	1617	1618	1617	2
533	20250319	115400	428138254	1618	1617	1618	1617	4
534	20250319	115300	428131783	1617	1618	1618	1617	389
535	20250319	115200	427502481	1618	1618	1618	1618	0
536	20250319	115100	427502481	1618	1618	1618	1618	0
537	20250319	115000	427502481	1618	1618	1618	1618	5
538	20250319	114900	427494391	1618	1618	1618	1618	681
539	20250319	114800	426392533	1618	1618	1618	1618	285
540	20250319	114700	425931403	1618	1618	1618	1618	105
541	20250319	114600	425761513	1618	1618	1618	1618	3603
542	20250319	114500	419931859	1619	1619	1619	1619	0
543	20250319	114400	419931859	1619	1619	1619	1619	0
544	20250319	114300	419931859	1619	1619	1619	1619	1
545	20250319	114200	419930240	1619	1619	1619	1619	3022
546	20250319	114100	415037622	1619	1619	1619	1619	0
547	20250319	114000	415037622	1619	1619	1619	1619	427
548	20250319	113900	414346309	1619	1619	1619	1619	0
549	20250319	113800	414346309	1619	1618	1619	1618	130
550	20250319	113700	414135944	1619	1619	1619	1619	112
551	20250319	113600	413954616	1620	1620	1620	1620	0
552	20250319	113500	413954616	1620	1620	1620	1617	591
553	20250319	113400	412998950	1617	1619	1619	1617	385
554	20250319	113300	412376188	1620	1620	1620	1620	1
555	20250319	113200	412374568	1617	1617	1617	1617	0
556	20250319	113100	412374568	1617	1618	1618	1617	1524
557	20250319	113000	409909350	1618	1619	1619	1618	30
558	20250319	112900	409860800	1619	1619	1619	1619	2386
559	20250319	112800	405997866	1619	1619	1620	1619	513
560	20250319	112700	405167309	1619	1619	1619	1619	2005
561	20250319	112600	401921214	1619	1619	1619	1619	1
562	20250319	112500	401919595	1618	1618	1618	1618	646
563	20250319	112400	400874367	1618	1618	1618	1618	4000
564	20250319	112300	394402367	1618	1617	1618	1617	1220
565	20250319	112200	392429577	1618	1617	1618	1617	281
566	20250319	112100	391975199	1618	1618	1618	1618	103
567	20250319	112000	391808545	1618	1620	1620	1618	639
568	20250319	111900	390774092	1620	1620	1620	1620	658
569	20250319	111800	389708132	1620	1620	1620	1620	300
570	20250319	111700	389222132	1620	1620	1620	1620	100
571	20250319	111600	389060132	1620	1620	1620	1619	11
572	20250319	111500	389042313	1617	1617	1617	1617	219
573	20250319	111400	388688190	1622	1620	1622	1620	2
574	20250319	111300	388684948	1617	1619	1619	1617	502
575	20250319	111200	387873143	1619	1620	1620	1619	2
576	20250319	111100	387869904	1620	1620	1620	1620	0
577	20250319	111000	387869904	1620	1619	1620	1619	2272
578	20250319	110900	384189413	1620	1620	1620	1620	2
579	20250319	110800	384186173	1620	1620	1620	1620	16
580	20250319	110700	384160253	1620	1620	1620	1620	0
581	20250319	110600	384160253	1620	1620	1620	1620	510
582	20250319	110500	383334053	1620	1618	1620	1618	151
583	20250319	110400	383089733	1616	1616	1616	1616	0
584	20250319	110300	383089733	1616	1618	1618	1616	4111
585	20250319	110200	376440281	1618	1618	1620	1617	4656
586	20250319	110100	368909585	1618	1618	1618	1618	50
587	20250319	110000	368828685	1618	1618	1618	1618	169
588	20250319	105900	368555243	1618	1620	1620	1618	3
589	20250319	105800	368550385	1620	1620	1620	1620	203
590	20250319	105700	368221525	1617	1617	1617	1617	10
591	20250319	105600	368205355	1617	1617	1617	1617	1200
592	20250319	105500	366264955	1617	1620	1620	1617	2001
593	20250319	105400	363029335	1617	1617	1617	1617	2010
594	20250319	105300	359779165	1617	1618	1618	1617	53
595	20250319	105200	359693427	1618	1618	1618	1618	2594
596	20250319	105100	355496335	1618	1618	1618	1618	725
597	20250319	105000	354323285	1618	1618	1618	1618	1144
598	20250319	104900	352472293	1618	1618	1618	1617	273
599	20250319	104800	352030684	1618	1618	1618	1618	1024
600	20250319	104700	350373852	1618	1617	1618	1617	851
601	20250319	104600	348997784	1617	1620	1620	1617	2831
602	20250319	104500	344415444	1620	1620	1620	1620	32
603	20250319	104400	344363604	1619	1621	1621	1619	5267
604	20250319	104300	335831687	1621	1621	1621	1621	1000
605	20250319	104200	334210687	1621	1621	1621	1621	4
606	20250319	104100	334204203	1621	1621	1621	1621	151
607	20250319	104000	333959432	1625	1624	1625	1624	3010
608	20250319	103900	329069107	1621	1624	1624	1621	22
609	20250319	103800	329033430	1625	1625	1625	1625	7
610	20250319	103700	329022055	1625	1623	1625	1620	684
611	20250319	103600	327913514	1625	1620	1625	1620	575
612	20250319	103500	326981970	1620	1625	1625	1620	3101
613	20250319	103400	321943334	1625	1625	1625	1625	114
614	20250319	103300	321758084	1625	1623	1625	1623	3000
615	20250319	103200	316884293	1621	1621	1621	1621	0
616	20250319	103100	316884293	1621	1618	1621	1618	1702
617	20250319	103000	314125357	1618	1618	1618	1617	290
618	20250319	102900	313656138	1618	1620	1620	1618	314
619	20250319	102800	313147686	1620	1620	1620	1620	94
620	20250319	102700	312995406	1620	1617	1620	1617	1312
621	20250319	102600	310870902	1621	1621	1621	1621	2
622	20250319	102500	310867660	1621	1617	1621	1617	636
623	20250319	102400	309838628	1618	1620	1620	1616	20154
624	20250319	102300	277239808	1619	1619	1619	1619	0
625	20250319	102200	277239808	1619	1619	1619	1619	858
626	20250319	102100	275850706	1619	1623	1623	1619	1025
627	20250319	102000	274190950	1623	1623	1623	1623	6
628	20250319	101900	274181212	1622	1622	1622	1622	10
629	20250319	101800	274164992	1620	1620	1623	1620	363
630	20250319	101700	273576884	1620	1619	1620	1619	666
631	20250319	101600	272498572	1619	1620	1620	1619	699
632	20250319	101500	271366881	1623	1623	1623	1619	102
633	20250319	101400	271201735	1619	1620	1620	1619	167
634	20250319	101300	270931352	1619	1619	1619	1619	217
635	20250319	101200	270580029	1619	1619	1619	1619	3967
636	20250319	101100	264157456	1619	1619	1619	1619	0
637	20250319	101000	264157456	1619	1620	1620	1618	11192
638	20250319	100900	246040119	1624	1624	1624	1624	1962
639	20250319	100800	242853831	1624	1624	1624	1620	161
640	20250319	100700	242592987	1624	1620	1624	1619	977
641	20250319	100600	241010699	1620	1620	1620	1620	3000
642	20250319	100500	236150699	1620	1620	1620	1620	909
643	20250319	100400	234678119	1620	1620	1620	1620	100
644	20250319	100300	234516119	1620	1622	1622	1620	5763
645	20250319	100200	225176463	1621	1621	1621	1621	2000
646	20250319	100100	221934463	1622	1622	1622	1622	120
647	20250319	100000	221739823	1622	1622	1622	1622	321
648	20250319	095900	221219161	1622	1624	1624	1622	4418
649	20250319	095800	214051087	1623	1624	1624	1623	235
650	20250319	095700	213669654	1623	1623	1623	1623	41
651	20250319	095600	213603111	1628	1628	1628	1628	0
652	20250319	095500	213603111	1628	1628	1628	1628	0
653	20250319	095400	213603111	1628	1621	1628	1621	6342
654	20250319	095300	203284989	1621	1624	1624	1621	3112
655	20250319	095200	198235989	1626	1626	1626	1626	105
656	20250319	095100	198065259	1626	1626	1626	1624	12
657	20250319	095000	198045755	1626	1626	1626	1624	522
658	20250319	094900	197197767	1623	1626	1626	1623	1916
659	20250319	094800	194082510	1626	1626	1626	1626	0
660	20250319	094700	194082510	1626	1625	1626	1625	11
661	20250319	094600	194064634	1626	1626	1626	1625	523
662	20250319	094500	193214436	1625	1626	1626	1623	236
663	20250319	094400	192830808	1626	1621	1626	1621	513
664	20250319	094300	191998821	1621	1621	1621	1621	0
665	20250319	094200	191998821	1621	1622	1622	1621	600
666	20250319	094100	191026150	1622	1625	1625	1622	5461
667	20250319	094000	182155024	1624	1622	1624	1622	1362
668	20250319	093900	179943681	1623	1622	1623	1622	83
669	20250319	093800	179809053	1623	1624	1624	1623	526
670	20250319	093700	178955253	1624	1624	1624	1624	4
671	20250319	093600	178948757	1624	1628	1628	1624	2413
672	20250319	093500	175020433	1628	1628	1628	1628	206
673	20250319	093400	174685065	1621	1622	1622	1621	202
674	20250319	093300	174357622	1628	1628	1628	1628	23
675	20250319	093200	174320178	1621	1621	1621	1621	0
676	20250319	093100	174320178	1621	1621	1621	1621	855
677	20250319	093000	172934223	1621	1620	1621	1620	716
678	20250319	092900	171773714	1620	1620	1620	1619	149
679	20250319	092800	171532473	1620	1620	1620	1620	75
680	20250319	092700	171410973	1619	1620	1620	1619	875
681	20250319	092600	169993533	1620	1620	1620	1619	7081
682	20250319	092500	158525169	1621	1622	1622	1621	1776
683	20250319	092400	155646271	1621	1622	1626	1621	1502
684	20250319	092300	153211513	1621	1621	1621	1621	3062
685	20250319	092200	148248011	1621	1621	1621	1621	2118
686	20250319	092100	144814733	1621	1622	1622	1621	100
687	20250319	092000	144652562	1627	1627	1627	1627	3
688	20250319	091900	144647681	1627	1627	1628	1627	343
689	20250319	091800	144089540	1627	1620	1627	1620	112
690	20250319	091700	143908027	1620	1619	1620	1618	580
691	20250319	091600	142969426	1618	1619	1619	1618	3683
692	20250319	091500	137010310	1620	1617	1620	1617	9217
693	20250319	091400	122098657	1618	1619	1619	1618	9186
694	20250319	091300	107234305	1620	1622	1622	1620	1571
695	20250319	091200	104689249	1622	1621	1622	1620	81
696	20250319	091100	104557952	1622	1617	1625	1617	2680
697	20250319	091000	100212578	1617	1617	1618	1617	2971
698	20250319	090900	95408361	1617	1625	1625	1617	24513
699	20250319	090800	55664158	1625	1631	1631	1625	10150
700	20250319	090700	39155240	1631	1632	1632	1631	1104
701	20250319	090600	37354594	1632	1632	1632	1632	502
702	20250319	090500	36535330	1632	1628	1632	1628	1219
703	20250319	090400	34547468	1628	1631	1631	1628	2322
704	20250319	090300	30765375	1631	1632	1632	1626	274
705	20250319	090200	30318326	1632	1632	1632	1631	1808
706	20250319	090100	27369248	1632	1633	1633	1632	14
707	20250319	090000	27346388	1625	1622	1634	1622	16154