KissMeData/016920/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	190400	657368793	1830	1830	1830	1830	3724
3	20250321	190300	657368793	1830	1830	1830	1830	0
4	20250321	190200	657368793	1830	1830	1830	1830	0
5	20250321	190100	657368793	1830	1830	1830	1830	0
6	20250321	190000	657368793	1830	1830	1830	1830	0
7	20250321	185900	657368793	1830	1830	1830	1830	0
8	20250321	185800	657368793	1830	1830	1830	1830	0
9	20250321	185700	657368793	1830	1830	1830	1830	0
10	20250321	185600	657368793	1830	1830	1830	1830	0
11	20250321	185500	657368793	1830	1830	1830	1830	0
12	20250321	185400	657368793	1830	1830	1830	1830	0
13	20250321	185300	657368793	1830	1830	1830	1830	0
14	20250321	185200	657368793	1830	1830	1830	1830	0
15	20250321	185100	657368793	1830	1830	1830	1830	0
16	20250321	185000	657368793	1830	1830	1830	1830	0
17	20250321	184900	657368793	1830	1830	1830	1830	0
18	20250321	184800	657368793	1830	1830	1830	1830	0
19	20250321	184700	657368793	1830	1830	1830	1830	0
20	20250321	184600	657368793	1830	1830	1830	1830	0
21	20250321	184500	657368793	1830	1830	1830	1830	0
22	20250321	184400	657368793	1830	1830	1830	1830	0
23	20250321	184300	657368793	1830	1830	1830	1830	0
24	20250321	184200	657368793	1830	1830	1830	1830	0
25	20250321	184100	657368793	1830	1830	1830	1830	0
26	20250321	184000	657368793	1830	1830	1830	1830	0
27	20250321	183900	657368793	1830	1830	1830	1830	0
28	20250321	183800	657368793	1830	1830	1830	1830	0
29	20250321	183700	657368793	1830	1830	1830	1830	0
30	20250321	183600	657368793	1830	1830	1830	1830	0
31	20250321	183500	657368793	1830	1830	1830	1830	0
32	20250321	183400	657368793	1830	1830	1830	1830	3724
33	20250321	183300	657368793	1830	1830	1830	1830	0
34	20250321	183200	657368793	1830	1830	1830	1830	0
35	20250321	183100	657368793	1830	1830	1830	1830	0
36	20250321	183000	657368793	1830	1830	1830	1830	0
37	20250321	182900	657368793	1830	1830	1830	1830	0
38	20250321	182800	657368793	1830	1830	1830	1830	0
39	20250321	182700	657368793	1830	1830	1830	1830	0
40	20250321	182600	657368793	1830	1830	1830	1830	0
41	20250321	182500	657368793	1830	1830	1830	1830	0
42	20250321	182400	657368793	1830	1830	1830	1830	0
43	20250321	182300	657368793	1830	1830	1830	1830	0
44	20250321	182200	657368793	1830	1830	1830	1830	0
45	20250321	182100	657368793	1830	1830	1830	1830	0
46	20250321	182000	657368793	1830	1830	1830	1830	0
47	20250321	181900	657368793	1830	1830	1830	1830	0
48	20250321	181800	657368793	1830	1830	1830	1830	0
49	20250321	181700	657368793	1830	1830	1830	1830	0
50	20250321	181600	657368793	1830	1830	1830	1830	0
51	20250321	181500	657368793	1830	1830	1830	1830	0
52	20250321	181400	657368793	1830	1830	1830	1830	0
53	20250321	181300	657368793	1830	1830	1830	1830	0
54	20250321	181200	657368793	1830	1830	1830	1830	0
55	20250321	181100	657368793	1830	1830	1830	1830	0
56	20250321	181000	657368793	1830	1830	1830	1830	0
57	20250321	180900	657368793	1830	1830	1830	1830	0
58	20250321	180800	657368793	1830	1830	1830	1830	0
59	20250321	180700	657368793	1830	1830	1830	1830	0
60	20250321	180600	657368793	1830	1830	1830	1830	0
61	20250321	180500	657368793	1830	1830	1830	1830	0
62	20250321	180400	657368793	1830	1830	1830	1830	3724
63	20250321	180300	657368793	1830	1830	1830	1830	0
64	20250321	180200	657368793	1830	1830	1830	1830	0
65	20250321	180100	657368793	1830	1830	1830	1830	0
66	20250321	180000	657368793	1830	1830	1830	1830	0
67	20250321	175900	657368793	1830	1830	1830	1830	0
68	20250321	175800	657368793	1830	1830	1830	1830	0
69	20250321	175700	657368793	1830	1830	1830	1830	0
70	20250321	175600	657368793	1830	1830	1830	1830	0
71	20250321	175500	657368793	1830	1830	1830	1830	0
72	20250321	175400	657368793	1830	1830	1830	1830	0
73	20250321	175300	657368793	1830	1830	1830	1830	0
74	20250321	175200	657368793	1830	1830	1830	1830	0
75	20250321	175100	657368793	1830	1830	1830	1830	0
76	20250321	175000	657368793	1830	1830	1830	1830	0
77	20250321	174900	657368793	1830	1830	1830	1830	0
78	20250321	174800	657368793	1830	1830	1830	1830	0
79	20250321	174700	657368793	1830	1830	1830	1830	0
80	20250321	174600	657368793	1830	1830	1830	1830	0
81	20250321	174500	657368793	1830	1830	1830	1830	0
82	20250321	174400	657368793	1830	1830	1830	1830	0
83	20250321	174300	657368793	1830	1830	1830	1830	0
84	20250321	174200	657368793	1830	1830	1830	1830	0
85	20250321	174100	657368793	1830	1830	1830	1830	0
86	20250321	174000	657368793	1830	1830	1830	1830	0
87	20250321	173900	657368793	1830	1830	1830	1830	0
88	20250321	173800	657368793	1830	1830	1830	1830	0
89	20250321	173700	657368793	1830	1830	1830	1830	0
90	20250321	173600	657368793	1830	1830	1830	1830	0
91	20250321	173500	657368793	1830	1830	1830	1830	0
92	20250321	173400	657368793	1830	1830	1830	1830	3724
93	20250321	173300	657368793	1830	1830	1830	1830	0
94	20250321	173200	657368793	1830	1830	1830	1830	0
95	20250321	173100	657368793	1830	1830	1830	1830	0
96	20250321	173000	657368793	1830	1830	1830	1830	0
97	20250321	172900	657368793	1830	1830	1830	1830	0
98	20250321	172800	657368793	1830	1830	1830	1830	0
99	20250321	172700	657368793	1830	1830	1830	1830	0
100	20250321	172600	657368793	1830	1830	1830	1830	0
101	20250321	172500	657368793	1830	1830	1830	1830	0
102	20250321	172400	657368793	1830	1830	1830	1830	0
103	20250321	172300	657368793	1830	1830	1830	1830	0
104	20250321	172200	657368793	1830	1830	1830	1830	0
105	20250321	172100	657368793	1830	1830	1830	1830	0
106	20250321	172000	657368793	1830	1830	1830	1830	0
107	20250321	171900	657368793	1830	1830	1830	1830	0
108	20250321	171800	657368793	1830	1830	1830	1830	0
109	20250321	171700	657368793	1830	1830	1830	1830	0
110	20250321	171600	657368793	1830	1830	1830	1830	0
111	20250321	171500	657368793	1830	1830	1830	1830	0
112	20250321	171400	657368793	1830	1830	1830	1830	0
113	20250321	171300	657368793	1830	1830	1830	1830	0
114	20250321	171200	657368793	1830	1830	1830	1830	0
115	20250321	171100	657368793	1830	1830	1830	1830	0
116	20250321	171000	657368793	1830	1830	1830	1830	0
117	20250321	170900	657368793	1830	1830	1830	1830	0
118	20250321	170800	657368793	1830	1830	1830	1830	0
119	20250321	170700	657368793	1830	1830	1830	1830	0
120	20250321	170600	657368793	1830	1830	1830	1830	0
121	20250321	170500	657368793	1830	1830	1830	1830	0
122	20250321	170400	657368793	1830	1830	1830	1830	3724
123	20250321	170300	657368793	1830	1830	1830	1830	0
124	20250321	170200	657368793	1830	1830	1830	1830	0
125	20250321	170100	657368793	1830	1830	1830	1830	0
126	20250321	170000	657368793	1830	1830	1830	1830	0
127	20250321	165900	657368793	1830	1830	1830	1830	0
128	20250321	165800	657368793	1830	1830	1830	1830	0
129	20250321	165700	657368793	1830	1830	1830	1830	0
130	20250321	165600	657368793	1830	1830	1830	1830	0
131	20250321	165500	657368793	1830	1830	1830	1830	0
132	20250321	165400	657368793	1830	1830	1830	1830	0
133	20250321	165300	657368793	1830	1830	1830	1830	0
134	20250321	165200	657368793	1830	1830	1830	1830	0
135	20250321	165100	657368793	1830	1830	1830	1830	0
136	20250321	165000	657368793	1830	1830	1830	1830	0
137	20250321	164900	657368793	1830	1830	1830	1830	0
138	20250321	164800	657368793	1830	1830	1830	1830	0
139	20250321	164700	657368793	1830	1830	1830	1830	0
140	20250321	164600	657368793	1830	1830	1830	1830	0
141	20250321	164500	657368793	1830	1830	1830	1830	0
142	20250321	164400	657368793	1830	1830	1830	1830	0
143	20250321	164300	657368793	1830	1830	1830	1830	0
144	20250321	164200	657368793	1830	1830	1830	1830	0
145	20250321	164100	657368793	1830	1830	1830	1830	0
146	20250321	164000	657368793	1830	1830	1830	1830	0
147	20250321	163900	657368793	1830	1830	1830	1830	0
148	20250321	163800	657368793	1830	1830	1830	1830	0
149	20250321	163700	657368793	1830	1830	1830	1830	0
150	20250321	163600	657368793	1830	1830	1830	1830	0
151	20250321	163500	657368793	1830	1830	1830	1830	0
152	20250321	163400	657368793	1830	1830	1830	1830	3724
153	20250321	163300	657368793	1830	1830	1830	1830	0
154	20250321	163200	657368793	1830	1830	1830	1830	0
155	20250321	163100	657368793	1830	1830	1830	1830	0
156	20250321	163000	657368793	1830	1830	1830	1830	0
157	20250321	162900	657368793	1830	1830	1830	1830	0
158	20250321	162800	657368793	1830	1830	1830	1830	0
159	20250321	162700	657368793	1830	1830	1830	1830	0
160	20250321	162600	657368793	1830	1830	1830	1830	0
161	20250321	162500	657368793	1830	1830	1830	1830	0
162	20250321	162400	657368793	1830	1830	1830	1830	0
163	20250321	162300	657368793	1830	1830	1830	1830	0
164	20250321	162200	657368793	1830	1830	1830	1830	0
165	20250321	162100	657368793	1830	1830	1830	1830	0
166	20250321	162000	657368793	1830	1830	1830	1830	0
167	20250321	161900	657368793	1830	1830	1830	1830	0
168	20250321	161800	657368793	1830	1830	1830	1830	0
169	20250321	161700	657368793	1830	1830	1830	1830	0
170	20250321	161600	657368793	1830	1830	1830	1830	0
171	20250321	161500	657368793	1830	1830	1830	1830	0
172	20250321	161400	657368793	1830	1830	1830	1830	0
173	20250321	161300	657368793	1830	1830	1830	1830	0
174	20250321	161200	657368793	1830	1830	1830	1830	0
175	20250321	161100	657368793	1830	1830	1830	1830	0
176	20250321	161000	657368793	1830	1830	1830	1830	0
177	20250321	160900	657368793	1830	1830	1830	1830	0
178	20250321	160800	657368793	1830	1830	1830	1830	0
179	20250321	160700	657368793	1830	1830	1830	1830	0
180	20250321	160600	657368793	1830	1830	1830	1830	0
181	20250321	160500	657368793	1830	1830	1830	1830	0
182	20250321	160400	657368793	1830	1830	1830	1830	3724
183	20250321	160300	657368793	1830	1830	1830	1830	0
184	20250321	160200	657368793	1830	1830	1830	1830	0
185	20250321	160100	657368793	1830	1830	1830	1830	0
186	20250321	160000	657368793	1830	1830	1830	1830	0
187	20250321	155900	657368793	1830	1830	1830	1830	0
188	20250321	155800	657368793	1830	1830	1830	1830	0
189	20250321	155700	657368793	1830	1830	1830	1830	0
190	20250321	155600	657368793	1830	1830	1830	1830	0
191	20250321	155500	657368793	1830	1830	1830	1830	0
192	20250321	155400	657368793	1830	1830	1830	1830	0
193	20250321	155300	657368793	1830	1830	1830	1830	0
194	20250321	155200	657368793	1830	1830	1830	1830	0
195	20250321	155100	657368793	1830	1830	1830	1830	0
196	20250321	155000	657368793	1830	1830	1830	1830	0
197	20250321	154900	657368793	1830	1830	1830	1830	0
198	20250321	154800	657368793	1830	1830	1830	1830	0
199	20250321	154700	657368793	1830	1830	1830	1830	0
200	20250321	154600	657368793	1830	1830	1830	1830	0
201	20250321	154500	657368793	1830	1830	1830	1830	0
202	20250321	154400	657368793	1830	1830	1830	1830	0
203	20250321	154300	657368793	1830	1830	1830	1830	0
204	20250321	154200	657368793	1830	1830	1830	1830	0
205	20250321	154100	657368793	1830	1830	1830	1830	0
206	20250321	154000	657368793	1830	1830	1830	1830	0
207	20250321	153900	657368793	1830	1830	1830	1830	0
208	20250321	153800	657368793	1830	1830	1830	1830	0
209	20250321	153700	657368793	1830	1830	1830	1830	0
210	20250321	153600	657368793	1830	1830	1830	1830	0
211	20250321	153500	657368793	1830	1830	1830	1830	0
212	20250321	153400	657368793	1830	1830	1830	1830	3724
213	20250321	153300	657368793	1830	1830	1830	1830	0
214	20250321	153200	657368793	1830	1830	1830	1830	0
215	20250321	153100	657368793	1830	1830	1830	1830	0
216	20250321	153000	657368793	1830	1830	1830	1830	3724
217	20250321	152900	650553873	1830	1830	1830	1830	0
218	20250321	152800	650553873	1830	1830	1830	1830	0
219	20250321	152700	650553873	1830	1830	1830	1830	0
220	20250321	152600	650553873	1830	1830	1830	1830	0
221	20250321	152500	650553873	1830	1830	1830	1830	0
222	20250321	152400	650553873	1830	1830	1830	1830	0
223	20250321	152300	650553873	1830	1830	1830	1830	0
224	20250321	152200	650553873	1830	1830	1830	1830	0
225	20250321	152100	650553873	1830	1830	1830	1830	0
226	20250321	152000	650553873	1830	1830	1830	1830	0
227	20250321	151900	650553873	1830	1829	1830	1829	646
228	20250321	151800	649372238	1829	1832	1832	1829	1016
229	20250321	151700	647513218	1832	1832	1832	1832	306
230	20250321	151600	646952626	1831	1830	1831	1830	225
231	20250321	151500	646540673	1829	1828	1829	1828	1198
232	20250321	151400	644349729	1828	1829	1829	1820	14540
233	20250321	151300	617878031	1830	1838	1838	1830	7616
234	20250321	151200	603916128	1839	1838	1841	1838	5386
235	20250321	151100	594015897	1838	1838	1838	1838	90
236	20250321	151000	593850477	1838	1839	1839	1838	1180
237	20250321	150900	591681474	1838	1838	1838	1838	600
238	20250321	150800	590578674	1843	1843	1843	1843	1
239	20250321	150700	590576831	1844	1844	1844	1844	0
240	20250321	150600	590576831	1844	1834	1844	1832	13078
241	20250321	150500	566613663	1834	1834	1834	1834	0
242	20250321	150400	566613663	1834	1833	1834	1833	1990
243	20250321	150300	562965107	1832	1832	1832	1832	97
244	20250321	150200	562787403	1832	1835	1835	1832	1077
245	20250321	150100	560811875	1834	1834	1834	1834	1601
246	20250321	150000	557875641	1834	1838	1838	1834	962
247	20250321	145900	556109444	1838	1840	1840	1838	854
248	20250321	145800	554538228	1840	1844	1844	1840	7938
249	20250321	145700	539927286	1845	1845	1845	1845	2060
250	20250321	145600	536126586	1845	1845	1845	1845	0
251	20250321	145500	536126586	1845	1845	1845	1845	10
252	20250321	145400	536108136	1844	1851	1851	1844	2759
253	20250321	145300	531009356	1848	1849	1851	1848	3895
254	20250321	145200	523808620	1848	1849	1849	1848	220
255	20250321	145100	523402030	1849	1849	1849	1843	7288
256	20250321	145000	509966820	1849	1850	1850	1849	5085
257	20250321	144900	500559655	1850	1843	1850	1843	1787
258	20250321	144800	497265991	1843	1843	1843	1843	109
259	20250321	144700	497065104	1843	1843	1843	1843	1
260	20250321	144600	497063261	1843	1843	1844	1843	2250
261	20250321	144500	492916491	1843	1847	1847	1843	2243
262	20250321	144400	488782332	1848	1848	1848	1848	113
263	20250321	144300	488573508	1848	1848	1848	1848	22
264	20250321	144200	488532852	1848	1848	1848	1848	195
265	20250321	144100	488172492	1850	1848	1850	1848	163
266	20250321	144000	487870944	1850	1849	1850	1849	1286
267	20250321	143900	485492644	1848	1855	1855	1848	3095
268	20250321	143800	479763226	1857	1863	1863	1857	4659
269	20250321	143700	471084145	1863	1863	1863	1863	236
270	20250321	143600	470644477	1867	1863	1868	1863	4562
271	20250321	143500	462129347	1867	1866	1867	1866	2000
272	20250321	143400	458395969	1867	1867	1867	1867	0
273	20250321	143300	458395969	1867	1867	1867	1867	2
274	20250321	143200	458392235	1858	1858	1858	1858	507
275	20250321	143100	457450229	1857	1857	1857	1857	15
276	20250321	143000	457422374	1857	1855	1857	1855	2949
277	20250321	142900	451947981	1855	1853	1856	1852	1635
278	20250321	142800	448916619	1855	1853	1855	1853	1171
279	20250321	142700	446744515	1856	1856	1856	1856	10
280	20250321	142600	446725955	1856	1856	1856	1856	539
281	20250321	142500	445725571	1853	1854	1854	1853	10
282	20250321	142400	445707039	1854	1854	1854	1854	0
283	20250321	142300	445707039	1854	1855	1855	1854	1030
284	20250321	142200	443797328	1856	1856	1856	1856	1058
285	20250321	142100	441833680	1856	1856	1856	1856	1044
286	20250321	142000	439896016	1856	1857	1857	1856	1857
287	20250321	141900	436448148	1857	1857	1857	1857	0
288	20250321	141800	436448148	1857	1857	1857	1857	51
289	20250321	141700	436353441	1857	1857	1857	1857	0
290	20250321	141600	436353441	1857	1856	1857	1856	226
291	20250321	141500	435933979	1857	1857	1857	1857	0
292	20250321	141400	435933979	1857	1857	1857	1857	72
293	20250321	141300	435800275	1858	1859	1859	1858	964
294	20250321	141200	434008200	1863	1863	1863	1863	0
295	20250321	141100	434008200	1863	1863	1863	1863	10
296	20250321	141000	433989570	1859	1859	1859	1859	76
297	20250321	140900	433848286	1859	1860	1860	1859	1100
298	20250321	140800	431803385	1859	1859	1859	1859	0
299	20250321	140700	431803385	1859	1859	1859	1859	0
300	20250321	140600	431803385	1859	1859	1859	1859	0
301	20250321	140500	431803385	1859	1862	1862	1859	87
302	20250321	140400	431641622	1862	1863	1863	1862	1034
303	20250321	140300	429716121	1865	1865	1865	1865	8
304	20250321	140200	429701201	1865	1865	1865	1865	50
305	20250321	140100	429607951	1862	1862	1862	1862	0
306	20250321	140000	429607951	1862	1862	1862	1862	841
307	20250321	135900	428042009	1862	1862	1862	1862	0
308	20250321	135800	428042009	1862	1862	1862	1862	0
309	20250321	135700	428042009	1862	1862	1862	1862	0
310	20250321	135600	428042009	1862	1862	1862	1862	17
311	20250321	135500	428010355	1861	1861	1861	1861	33
312	20250321	135400	427948942	1857	1857	1857	1857	0
313	20250321	135300	427948942	1857	1857	1857	1857	1000
314	20250321	135200	426091942	1856	1856	1856	1856	0
315	20250321	135100	426091942	1856	1857	1857	1856	450
316	20250321	135000	425256721	1857	1857	1857	1857	1000
317	20250321	134900	423399721	1857	1857	1857	1857	0
318	20250321	134800	423399721	1857	1857	1857	1856	330
319	20250321	134700	422786961	1857	1857	1857	1857	667
320	20250321	134600	421548342	1861	1857	1861	1857	81
321	20250321	134500	421397682	1858	1858	1858	1858	754
322	20250321	134400	419996750	1858	1858	1858	1858	2
323	20250321	134300	419993034	1858	1858	1858	1858	0
324	20250321	134200	419993034	1858	1858	1858	1858	874
325	20250321	134100	418369142	1860	1860	1860	1860	923
326	20250321	134000	416652362	1861	1861	1861	1861	2000
327	20250321	133900	412930362	1861	1863	1863	1861	1966
328	20250321	133800	409269604	1866	1864	1866	1864	429
329	20250321	133700	408469553	1862	1869	1869	1862	2171
330	20250321	133600	404420760	1869	1869	1869	1869	50
331	20250321	133500	404327310	1869	1870	1870	1869	353
332	20250321	133400	403667221	1872	1872	1872	1872	0
333	20250321	133300	403667221	1872	1872	1872	1872	55
334	20250321	133200	403564261	1872	1872	1872	1872	1222
335	20250321	133100	401276677	1872	1872	1872	1872	0
336	20250321	133000	401276677	1872	1872	1872	1872	0
337	20250321	132900	401276677	1872	1872	1872	1872	50
338	20250321	132800	401183077	1872	1873	1873	1872	83
339	20250321	132700	401027648	1873	1874	1874	1873	38
340	20250321	132600	400956473	1874	1875	1875	1874	1033
341	20250321	132500	399019819	1876	1876	1876	1876	0
342	20250321	132400	399019819	1876	1877	1877	1876	564
343	20250321	132300	397961211	1882	1882	1882	1880	555
344	20250321	132200	396917701	1880	1883	1883	1880	560
345	20250321	132100	395864754	1883	1883	1883	1883	0
346	20250321	132000	395864754	1883	1883	1883	1883	0
347	20250321	131900	395864754	1883	1883	1883	1883	0
348	20250321	131800	395864754	1883	1883	1883	1883	0
349	20250321	131700	395864754	1883	1883	1883	1883	0
350	20250321	131600	395864754	1883	1883	1883	1883	0
351	20250321	131500	395864754	1883	1883	1883	1883	3
352	20250321	131400	395859105	1883	1883	1883	1883	0
353	20250321	131300	395859105	1883	1883	1883	1883	1
354	20250321	131200	395857222	1878	1878	1878	1878	0
355	20250321	131100	395857222	1878	1878	1878	1878	0
356	20250321	131000	395857222	1878	1878	1878	1878	0
357	20250321	130900	395857222	1878	1884	1884	1878	5123
358	20250321	130800	386220824	1887	1887	1887	1887	0
359	20250321	130700	386220824	1887	1887	1887	1887	0
360	20250321	130600	386220824	1887	1887	1887	1887	1
361	20250321	130500	386218937	1887	1887	1887	1887	0
362	20250321	130400	386218937	1887	1887	1887	1887	0
363	20250321	130300	386218937	1887	1887	1887	1887	0
364	20250321	130200	386218937	1887	1887	1887	1887	0
365	20250321	130100	386218937	1887	1887	1887	1887	1588
366	20250321	130000	383222381	1887	1888	1888	1887	1208
367	20250321	125900	380942760	1892	1892	1892	1892	0
368	20250321	125800	380942760	1892	1892	1892	1892	0
369	20250321	125700	380942760	1892	1892	1892	1892	1
370	20250321	125600	380940868	1888	1891	1892	1888	2047
371	20250321	125500	377071650	1892	1892	1892	1892	0
372	20250321	125400	377071650	1892	1892	1892	1892	0
373	20250321	125300	377071650	1892	1895	1895	1892	24
374	20250321	125200	377026176	1896	1896	1896	1896	0
375	20250321	125100	377026176	1896	1891	1896	1891	1302
376	20250321	125000	374563190	1891	1891	1891	1891	0
377	20250321	124900	374563190	1891	1890	1891	1890	100
378	20250321	124800	374374091	1890	1890	1890	1890	0
379	20250321	124700	374374091	1890	1889	1890	1889	301
380	20250321	124600	373805462	1887	1886	1887	1886	1054
381	20250321	124500	371816584	1886	1886	1886	1886	2
382	20250321	124400	371812812	1887	1887	1887	1887	0
383	20250321	124300	371812812	1887	1887	1887	1887	21
384	20250321	124200	371773185	1886	1886	1886	1886	0
385	20250321	124100	371773185	1886	1887	1887	1886	501
386	20250321	124000	370828298	1886	1882	1886	1882	1124
387	20250321	123900	368709973	1879	1879	1883	1879	589
388	20250321	123800	367602258	1875	1875	1875	1875	0
389	20250321	123700	367602258	1875	1877	1877	1875	72
390	20250321	123600	367467126	1877	1877	1877	1877	0
391	20250321	123500	367467126	1877	1877	1877	1877	0
392	20250321	123400	367467126	1877	1877	1877	1877	0
393	20250321	123300	367467126	1877	1876	1877	1876	47
394	20250321	123200	367378908	1876	1876	1876	1876	0
395	20250321	123100	367378908	1876	1876	1876	1876	0
396	20250321	123000	367378908	1876	1872	1876	1872	87
397	20250321	122900	367216014	1872	1869	1872	1868	1179
398	20250321	122800	365012886	1871	1871	1871	1871	0
399	20250321	122700	365012886	1871	1874	1874	1871	506
400	20250321	122600	364065724	1873	1873	1873	1873	0
401	20250321	122500	364065724	1873	1873	1873	1873	0
402	20250321	122400	364065724	1873	1873	1873	1873	0
403	20250321	122300	364065724	1873	1873	1873	1873	187
404	20250321	122200	363715473	1872	1872	1872	1872	649
405	20250321	122100	362500545	1872	1872	1872	1872	0
406	20250321	122000	362500545	1872	1872	1872	1872	0
407	20250321	121900	362500545	1872	1872	1872	1872	1
408	20250321	121800	362498673	1871	1871	1871	1871	0
409	20250321	121700	362498673	1871	1871	1871	1871	0
410	20250321	121600	362498673	1871	1871	1871	1871	2
411	20250321	121500	362494931	1870	1870	1870	1870	1132
412	20250321	121400	360378091	1870	1870	1870	1870	535
413	20250321	121300	359377641	1872	1872	1872	1872	0
414	20250321	121200	359377641	1872	1872	1872	1872	0
415	20250321	121100	359377641	1872	1872	1872	1872	0
416	20250321	121000	359377641	1872	1871	1872	1871	869
417	20250321	120900	357751631	1871	1870	1871	1870	500
418	20250321	120800	356816177	1871	1872	1872	1871	4
419	20250321	120700	356808690	1872	1872	1872	1872	1
420	20250321	120600	356806818	1870	1870	1870	1870	0
421	20250321	120500	356806818	1870	1870	1870	1870	50
422	20250321	120400	356713318	1873	1873	1873	1873	5
423	20250321	120300	356703953	1870	1873	1873	1870	902
424	20250321	120200	355015769	1873	1877	1877	1873	46
425	20250321	120100	354929553	1873	1873	1873	1873	0
426	20250321	120000	354929553	1873	1873	1873	1873	0
427	20250321	115900	354929553	1873	1875	1875	1873	1149
428	20250321	115800	352775340	1876	1876	1876	1876	0
429	20250321	115700	352775340	1876	1876	1876	1876	605
430	20250321	115600	351640360	1876	1876	1876	1876	0
431	20250321	115500	351640360	1876	1876	1876	1876	0
432	20250321	115400	351640360	1876	1876	1876	1876	2
433	20250321	115300	351636608	1876	1876	1876	1876	1
434	20250321	115200	351634732	1871	1876	1876	1871	773
435	20250321	115100	350187057	1876	1875	1876	1875	986
436	20250321	115000	348337998	1873	1873	1873	1873	0
437	20250321	114900	348337998	1873	1877	1877	1873	1217
438	20250321	114800	346056037	1877	1877	1877	1877	0
439	20250321	114700	346056037	1877	1877	1877	1877	503
440	20250321	114600	345111906	1880	1880	1880	1880	0
441	20250321	114500	345111906	1880	1880	1880	1880	0
442	20250321	114400	345111906	1880	1880	1880	1880	2
443	20250321	114300	345108146	1880	1880	1880	1880	516
444	20250321	114200	344138066	1877	1877	1877	1877	220
445	20250321	114100	343725126	1877	1877	1877	1877	100
446	20250321	114000	343537426	1876	1876	1876	1876	0
447	20250321	113900	343537426	1876	1874	1876	1874	42
448	20250321	113800	343458637	1873	1865	1873	1865	5516
449	20250321	113700	333138205	1863	1865	1866	1863	346
450	20250321	113600	332492643	1865	1865	1865	1865	0
451	20250321	113500	332492643	1865	1865	1865	1865	0
452	20250321	113400	332492643	1865	1865	1865	1865	4
453	20250321	113300	332485183	1867	1867	1867	1867	0
454	20250321	113200	332485183	1867	1867	1867	1867	0
455	20250321	113100	332485183	1867	1867	1867	1867	21
456	20250321	113000	332445976	1867	1866	1868	1866	901
457	20250321	112900	330763642	1868	1868	1868	1868	0
458	20250321	112800	330763642	1868	1868	1868	1868	1
459	20250321	112700	330761774	1866	1868	1868	1866	2084
460	20250321	112600	326870945	1872	1872	1872	1872	0
461	20250321	112500	326870945	1872	1868	1872	1868	586
462	20250321	112400	325775659	1866	1865	1866	1863	539
463	20250321	112300	324769889	1863	1864	1864	1863	501
464	20250321	112200	323836524	1867	1867	1867	1867	0
465	20250321	112100	323836524	1867	1867	1867	1867	267
466	20250321	112000	323338035	1867	1867	1867	1867	10
467	20250321	111900	323319365	1867	1867	1867	1867	1
468	20250321	111800	323317498	1864	1862	1864	1862	995
469	20250321	111700	321464649	1861	1861	1861	1861	0
470	20250321	111600	321464649	1861	1861	1861	1861	0
471	20250321	111500	321464649	1861	1861	1861	1861	0
472	20250321	111400	321464649	1861	1861	1861	1861	0
473	20250321	111300	321464649	1861	1861	1861	1861	98
474	20250321	111200	321282271	1861	1861	1861	1861	569
475	20250321	111100	320223362	1862	1862	1862	1862	0
476	20250321	111000	320223362	1862	1863	1863	1859	1673
477	20250321	110900	317112386	1863	1864	1864	1861	435
478	20250321	110800	316301554	1868	1867	1868	1864	2538
479	20250321	110700	311564718	1867	1862	1868	1862	2624
480	20250321	110600	306672581	1862	1862	1862	1862	500
481	20250321	110500	305741581	1862	1862	1862	1862	1250
482	20250321	110400	303414081	1861	1861	1861	1861	0
483	20250321	110300	303414081	1861	1861	1861	1861	0
484	20250321	110200	303414081	1861	1858	1861	1857	2148
485	20250321	110100	299420100	1858	1858	1858	1858	0
486	20250321	110000	299420100	1858	1858	1858	1858	0
487	20250321	105900	299420100	1858	1858	1858	1858	0
488	20250321	105800	299420100	1858	1858	1858	1858	54
489	20250321	105700	299319768	1858	1858	1858	1858	0
490	20250321	105600	299319768	1858	1858	1858	1858	0
491	20250321	105500	299319768	1858	1858	1858	1858	0
492	20250321	105400	299319768	1858	1858	1858	1858	0
493	20250321	105300	299319768	1858	1858	1858	1858	0
494	20250321	105200	299319768	1858	1857	1858	1857	3000
495	20250321	105100	293745959	1856	1856	1856	1856	0
496	20250321	105000	293745959	1856	1856	1856	1856	0
497	20250321	104900	293745959	1856	1856	1856	1856	0
498	20250321	104800	293745959	1856	1854	1856	1854	103
499	20250321	104700	293554993	1854	1854	1854	1854	0
500	20250321	104600	293554993	1854	1854	1854	1854	1
501	20250321	104500	293553139	1852	1852	1852	1852	11
502	20250321	104400	293532767	1856	1856	1856	1856	0
503	20250321	104300	293532767	1856	1856	1856	1856	2
504	20250321	104200	293529055	1857	1857	1857	1857	214
505	20250321	104100	293131657	1859	1859	1859	1859	0
506	20250321	104000	293131657	1859	1859	1859	1859	995
507	20250321	103900	291281952	1859	1852	1859	1852	4657
508	20250321	103800	282653078	1851	1851	1851	1851	0
509	20250321	103700	282653078	1851	1851	1851	1851	46
510	20250321	103600	282567932	1851	1849	1851	1849	2453
511	20250321	103500	278028165	1849	1849	1849	1849	41
512	20250321	103400	277952356	1849	1844	1851	1844	2301
513	20250321	103300	273708532	1843	1843	1843	1843	0
514	20250321	103200	273708532	1843	1845	1845	1842	1722
515	20250321	103100	270533161	1844	1844	1844	1844	0
516	20250321	103000	270533161	1844	1844	1844	1844	955
517	20250321	102900	268772141	1845	1850	1850	1845	2410
518	20250321	102800	264320194	1850	1854	1854	1850	485
519	20250321	102700	263421819	1854	1854	1854	1854	0
520	20250321	102600	263421819	1854	1854	1854	1854	0
521	20250321	102500	263421819	1854	1855	1855	1854	577
522	20250321	102400	262351561	1855	1855	1855	1855	0
523	20250321	102300	262351561	1855	1855	1855	1855	574
524	20250321	102200	261286791	1855	1855	1855	1855	11
525	20250321	102100	261266386	1855	1855	1855	1855	0
526	20250321	102000	261266386	1855	1855	1855	1855	10
527	20250321	101900	261247836	1854	1854	1854	1854	0
528	20250321	101800	261247836	1854	1854	1854	1854	1013
529	20250321	101700	259369734	1854	1854	1854	1854	500
530	20250321	101600	258442734	1854	1854	1854	1854	9
531	20250321	101500	258426048	1856	1850	1856	1850	2237
532	20250321	101400	254286401	1850	1850	1850	1850	0
533	20250321	101300	254286401	1850	1849	1850	1849	3
534	20250321	101200	254280852	1847	1840	1847	1840	1672
535	20250321	101100	251198822	1844	1844	1844	1844	11
536	20250321	101000	251178538	1841	1854	1854	1821	19061
537	20250321	100900	216253298	1856	1856	1856	1856	2
538	20250321	100800	216249586	1857	1857	1857	1857	603
539	20250321	100700	215129815	1860	1864	1864	1860	1625
540	20250321	100600	212105967	1864	1866	1866	1864	449
541	20250321	100500	211268509	1868	1867	1868	1867	733
542	20250321	100400	209899910	1867	1867	1867	1867	20
543	20250321	100300	209862570	1867	1867	1867	1867	2
544	20250321	100200	209858836	1866	1866	1866	1866	10
545	20250321	100100	209840176	1868	1869	1869	1868	48
546	20250321	100000	209750511	1871	1871	1871	1871	0
547	20250321	095900	209750511	1871	1871	1871	1871	0
548	20250321	095800	209750511	1871	1870	1871	1870	2
549	20250321	095700	209746770	1868	1868	1868	1868	1
550	20250321	095600	209744902	1868	1877	1877	1868	1483
551	20250321	095500	206969739	1879	1879	1879	1879	0
552	20250321	095400	206969739	1879	1878	1879	1878	26
553	20250321	095300	206920910	1873	1875	1879	1873	308
554	20250321	095200	206343636	1870	1872	1872	1870	1063
555	20250321	095100	204354299	1875	1875	1875	1875	0
556	20250321	095000	204354299	1875	1875	1875	1875	0
557	20250321	094900	204354299	1875	1875	1875	1875	0
558	20250321	094800	204354299	1875	1875	1875	1875	3
559	20250321	094700	204348674	1875	1875	1875	1875	20
560	20250321	094600	204311174	1874	1874	1874	1874	271
561	20250321	094500	203803320	1874	1864	1874	1864	1648
562	20250321	094400	200729544	1864	1864	1864	1864	0
563	20250321	094300	200729544	1864	1864	1864	1863	3214
564	20250321	094200	194738771	1864	1864	1864	1864	101
565	20250321	094100	194550507	1864	1868	1868	1861	264
566	20250321	094000	194058059	1868	1868	1868	1868	838
567	20250321	093900	192492675	1869	1873	1873	1863	3090
568	20250321	093800	186722825	1873	1872	1873	1871	3003
569	20250321	093700	181098211	1873	1873	1873	1873	1
570	20250321	093600	181096338	1875	1875	1875	1875	110
571	20250321	093500	180890088	1877	1874	1877	1849	8169
572	20250321	093400	165624415	1878	1852	1878	1852	2689
573	20250321	093300	160612873	1845	1845	1845	1845	0
574	20250321	093200	160612873	1845	1848	1850	1845	3128
575	20250321	093100	154833825	1854	1843	1856	1843	3243
576	20250321	093000	148837732	1842	1842	1842	1842	1
577	20250321	092900	148835890	1843	1840	1843	1839	957
578	20250321	092800	147074632	1840	1839	1840	1839	110
579	20250321	092700	146872235	1841	1830	1841	1830	831
580	20250321	092600	145349735	1830	1829	1830	1829	196
581	20250321	092500	144991250	1829	1830	1830	1829	1007
582	20250321	092400	143148457	1830	1827	1830	1823	19044
583	20250321	092300	108394222	1828	1842	1842	1828	5524
584	20250321	092200	98244223	1845	1844	1845	1844	136
585	20250321	092100	97993324	1848	1845	1848	1840	561
586	20250321	092000	96958821	1848	1853	1853	1848	972
587	20250321	091900	95159425	1853	1854	1854	1853	380
588	20250321	091800	94454916	1854	1868	1868	1854	3839
589	20250321	091700	87308831	1870	1873	1873	1867	849
590	20250321	091600	85721740	1874	1874	1874	1874	0
591	20250321	091500	85721740	1874	1879	1879	1874	113
592	20250321	091400	85509475	1879	1879	1879	1879	0
593	20250321	091300	85509475	1879	1872	1879	1870	10274
594	20250321	091200	66291082	1872	1873	1873	1872	30
595	20250321	091100	66234901	1872	1883	1887	1872	2795
596	20250321	091000	60994271	1884	1877	1887	1875	4870
597	20250321	090900	51844865	1872	1872	1872	1872	936
598	20250321	090800	50092673	1877	1862	1877	1862	2599
599	20250321	090700	45246396	1859	1860	1860	1859	1622
600	20250321	090600	42230965	1860	1872	1872	1860	2779
601	20250321	090500	37046238	1870	1867	1870	1866	663
602	20250321	090400	35808246	1867	1867	1867	1866	381
603	20250321	090300	35096963	1867	1874	1877	1867	1270
604	20250321	090200	32719143	1875	1855	1883	1855	3599
605	20250321	090100	25992906	1853	1855	1862	1818	5831
606	20250321	090000	15291095	1854	1854	1862	1854	8232