KissMeData/023440/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	190900	1120257693	1860	1860	1860	1860	5254
3	20250321	190800	1120257693	1860	1860	1860	1860	0
4	20250321	190700	1120257693	1860	1860	1860	1860	0
5	20250321	190600	1120257693	1860	1860	1860	1860	0
6	20250321	190500	1120257693	1860	1860	1860	1860	0
7	20250321	190400	1120257693	1860	1860	1860	1860	0
8	20250321	190300	1120257693	1860	1860	1860	1860	0
9	20250321	190200	1120257693	1860	1860	1860	1860	0
10	20250321	190100	1120257693	1860	1860	1860	1860	0
11	20250321	190000	1120257693	1860	1860	1860	1860	0
12	20250321	185900	1120257693	1860	1860	1860	1860	0
13	20250321	185800	1120257693	1860	1860	1860	1860	0
14	20250321	185700	1120257693	1860	1860	1860	1860	0
15	20250321	185600	1120257693	1860	1860	1860	1860	0
16	20250321	185500	1120257693	1860	1860	1860	1860	0
17	20250321	185400	1120257693	1860	1860	1860	1860	0
18	20250321	185300	1120257693	1860	1860	1860	1860	0
19	20250321	185200	1120257693	1860	1860	1860	1860	0
20	20250321	185100	1120257693	1860	1860	1860	1860	0
21	20250321	185000	1120257693	1860	1860	1860	1860	0
22	20250321	184900	1120257693	1860	1860	1860	1860	0
23	20250321	184800	1120257693	1860	1860	1860	1860	0
24	20250321	184700	1120257693	1860	1860	1860	1860	0
25	20250321	184600	1120257693	1860	1860	1860	1860	0
26	20250321	184500	1120257693	1860	1860	1860	1860	0
27	20250321	184400	1120257693	1860	1860	1860	1860	0
28	20250321	184300	1120257693	1860	1860	1860	1860	0
29	20250321	184200	1120257693	1860	1860	1860	1860	0
30	20250321	184100	1120257693	1860	1860	1860	1860	0
31	20250321	184000	1120257693	1860	1860	1860	1860	0
32	20250321	183900	1120257693	1860	1860	1860	1860	5254
33	20250321	183800	1120257693	1860	1860	1860	1860	0
34	20250321	183700	1120257693	1860	1860	1860	1860	0
35	20250321	183600	1120257693	1860	1860	1860	1860	0
36	20250321	183500	1120257693	1860	1860	1860	1860	0
37	20250321	183400	1120257693	1860	1860	1860	1860	0
38	20250321	183300	1120257693	1860	1860	1860	1860	0
39	20250321	183200	1120257693	1860	1860	1860	1860	0
40	20250321	183100	1120257693	1860	1860	1860	1860	0
41	20250321	183000	1120257693	1860	1860	1860	1860	0
42	20250321	182900	1120257693	1860	1860	1860	1860	0
43	20250321	182800	1120257693	1860	1860	1860	1860	0
44	20250321	182700	1120257693	1860	1860	1860	1860	0
45	20250321	182600	1120257693	1860	1860	1860	1860	0
46	20250321	182500	1120257693	1860	1860	1860	1860	0
47	20250321	182400	1120257693	1860	1860	1860	1860	0
48	20250321	182300	1120257693	1860	1860	1860	1860	0
49	20250321	182200	1120257693	1860	1860	1860	1860	0
50	20250321	182100	1120257693	1860	1860	1860	1860	0
51	20250321	182000	1120257693	1860	1860	1860	1860	0
52	20250321	181900	1120257693	1860	1860	1860	1860	0
53	20250321	181800	1120257693	1860	1860	1860	1860	0
54	20250321	181700	1120257693	1860	1860	1860	1860	0
55	20250321	181600	1120257693	1860	1860	1860	1860	0
56	20250321	181500	1120257693	1860	1860	1860	1860	0
57	20250321	181400	1120257693	1860	1860	1860	1860	0
58	20250321	181300	1120257693	1860	1860	1860	1860	0
59	20250321	181200	1120257693	1860	1860	1860	1860	0
60	20250321	181100	1120257693	1860	1860	1860	1860	0
61	20250321	181000	1120257693	1860	1860	1860	1860	0
62	20250321	180900	1120257693	1860	1860	1860	1860	5254
63	20250321	180800	1120257693	1860	1860	1860	1860	0
64	20250321	180700	1120257693	1860	1860	1860	1860	0
65	20250321	180600	1120257693	1860	1860	1860	1860	0
66	20250321	180500	1120257693	1860	1860	1860	1860	0
67	20250321	180400	1120257693	1860	1860	1860	1860	0
68	20250321	180300	1120257693	1860	1860	1860	1860	0
69	20250321	180200	1120257693	1860	1860	1860	1860	0
70	20250321	180100	1120257693	1860	1860	1860	1860	0
71	20250321	180000	1120257693	1860	1860	1860	1860	0
72	20250321	175900	1120257693	1860	1860	1860	1860	0
73	20250321	175800	1120257693	1860	1860	1860	1860	0
74	20250321	175700	1120257693	1860	1860	1860	1860	0
75	20250321	175600	1120257693	1860	1860	1860	1860	0
76	20250321	175500	1120257693	1860	1860	1860	1860	0
77	20250321	175400	1120257693	1860	1860	1860	1860	0
78	20250321	175300	1120257693	1860	1860	1860	1860	0
79	20250321	175200	1120257693	1860	1860	1860	1860	0
80	20250321	175100	1120257693	1860	1860	1860	1860	0
81	20250321	175000	1120257693	1860	1860	1860	1860	0
82	20250321	174900	1120257693	1860	1860	1860	1860	0
83	20250321	174800	1120257693	1860	1860	1860	1860	0
84	20250321	174700	1120257693	1860	1860	1860	1860	0
85	20250321	174600	1120257693	1860	1860	1860	1860	0
86	20250321	174500	1120257693	1860	1860	1860	1860	0
87	20250321	174400	1120257693	1860	1860	1860	1860	0
88	20250321	174300	1120257693	1860	1860	1860	1860	0
89	20250321	174200	1120257693	1860	1860	1860	1860	0
90	20250321	174100	1120257693	1860	1860	1860	1860	0
91	20250321	174000	1120257693	1860	1860	1860	1860	0
92	20250321	173900	1120257693	1860	1860	1860	1860	5254
93	20250321	173800	1120257693	1860	1860	1860	1860	0
94	20250321	173700	1120257693	1860	1860	1860	1860	0
95	20250321	173600	1120257693	1860	1860	1860	1860	0
96	20250321	173500	1120257693	1860	1860	1860	1860	0
97	20250321	173400	1120257693	1860	1860	1860	1860	0
98	20250321	173300	1120257693	1860	1860	1860	1860	0
99	20250321	173200	1120257693	1860	1860	1860	1860	0
100	20250321	173100	1120257693	1860	1860	1860	1860	0
101	20250321	173000	1120257693	1860	1860	1860	1860	0
102	20250321	172900	1120257693	1860	1860	1860	1860	0
103	20250321	172800	1120257693	1860	1860	1860	1860	0
104	20250321	172700	1120257693	1860	1860	1860	1860	0
105	20250321	172600	1120257693	1860	1860	1860	1860	0
106	20250321	172500	1120257693	1860	1860	1860	1860	0
107	20250321	172400	1120257693	1860	1860	1860	1860	0
108	20250321	172300	1120257693	1860	1860	1860	1860	0
109	20250321	172200	1120257693	1860	1860	1860	1860	0
110	20250321	172100	1120257693	1860	1860	1860	1860	0
111	20250321	172000	1120257693	1860	1860	1860	1860	0
112	20250321	171900	1120257693	1860	1860	1860	1860	0
113	20250321	171800	1120257693	1860	1860	1860	1860	0
114	20250321	171700	1120257693	1860	1860	1860	1860	0
115	20250321	171600	1120257693	1860	1860	1860	1860	0
116	20250321	171500	1120257693	1860	1860	1860	1860	0
117	20250321	171400	1120257693	1860	1860	1860	1860	0
118	20250321	171300	1120257693	1860	1860	1860	1860	0
119	20250321	171200	1120257693	1860	1860	1860	1860	0
120	20250321	171100	1120257693	1860	1860	1860	1860	0
121	20250321	171000	1120257693	1860	1860	1860	1860	0
122	20250321	170900	1120257693	1860	1860	1860	1860	5254
123	20250321	170800	1120257693	1860	1860	1860	1860	0
124	20250321	170700	1120257693	1860	1860	1860	1860	0
125	20250321	170600	1120257693	1860	1860	1860	1860	0
126	20250321	170500	1120257693	1860	1860	1860	1860	0
127	20250321	170400	1120257693	1860	1860	1860	1860	0
128	20250321	170300	1120257693	1860	1860	1860	1860	0
129	20250321	170200	1120257693	1860	1860	1860	1860	0
130	20250321	170100	1120257693	1860	1860	1860	1860	0
131	20250321	170000	1120257693	1860	1860	1860	1860	0
132	20250321	165900	1120257693	1860	1860	1860	1860	0
133	20250321	165800	1120257693	1860	1860	1860	1860	0
134	20250321	165700	1120257693	1860	1860	1860	1860	0
135	20250321	165600	1120257693	1860	1860	1860	1860	0
136	20250321	165500	1120257693	1860	1860	1860	1860	0
137	20250321	165400	1120257693	1860	1860	1860	1860	0
138	20250321	165300	1120257693	1860	1860	1860	1860	0
139	20250321	165200	1120257693	1860	1860	1860	1860	0
140	20250321	165100	1120257693	1860	1860	1860	1860	0
141	20250321	165000	1120257693	1860	1860	1860	1860	0
142	20250321	164900	1120257693	1860	1860	1860	1860	0
143	20250321	164800	1120257693	1860	1860	1860	1860	0
144	20250321	164700	1120257693	1860	1860	1860	1860	0
145	20250321	164600	1120257693	1860	1860	1860	1860	0
146	20250321	164500	1120257693	1860	1860	1860	1860	0
147	20250321	164400	1120257693	1860	1860	1860	1860	0
148	20250321	164300	1120257693	1860	1860	1860	1860	0
149	20250321	164200	1120257693	1860	1860	1860	1860	0
150	20250321	164100	1120257693	1860	1860	1860	1860	0
151	20250321	164000	1120257693	1860	1860	1860	1860	0
152	20250321	163900	1120257693	1860	1860	1860	1860	5254
153	20250321	163800	1120257693	1860	1860	1860	1860	0
154	20250321	163700	1120257693	1860	1860	1860	1860	0
155	20250321	163600	1120257693	1860	1860	1860	1860	0
156	20250321	163500	1120257693	1860	1860	1860	1860	0
157	20250321	163400	1120257693	1860	1860	1860	1860	0
158	20250321	163300	1120257693	1860	1860	1860	1860	0
159	20250321	163200	1120257693	1860	1860	1860	1860	0
160	20250321	163100	1120257693	1860	1860	1860	1860	0
161	20250321	163000	1120257693	1860	1860	1860	1860	0
162	20250321	162900	1120257693	1860	1860	1860	1860	0
163	20250321	162800	1120257693	1860	1860	1860	1860	0
164	20250321	162700	1120257693	1860	1860	1860	1860	0
165	20250321	162600	1120257693	1860	1860	1860	1860	0
166	20250321	162500	1120257693	1860	1860	1860	1860	0
167	20250321	162400	1120257693	1860	1860	1860	1860	0
168	20250321	162300	1120257693	1860	1860	1860	1860	0
169	20250321	162200	1120257693	1860	1860	1860	1860	0
170	20250321	162100	1120257693	1860	1860	1860	1860	0
171	20250321	162000	1120257693	1860	1860	1860	1860	0
172	20250321	161900	1120257693	1860	1860	1860	1860	0
173	20250321	161800	1120257693	1860	1860	1860	1860	0
174	20250321	161700	1120257693	1860	1860	1860	1860	0
175	20250321	161600	1120257693	1860	1860	1860	1860	0
176	20250321	161500	1120257693	1860	1860	1860	1860	0
177	20250321	161400	1120257693	1860	1860	1860	1860	0
178	20250321	161300	1120257693	1860	1860	1860	1860	0
179	20250321	161200	1120257693	1860	1860	1860	1860	0
180	20250321	161100	1120257693	1860	1860	1860	1860	0
181	20250321	161000	1120257693	1860	1860	1860	1860	0
182	20250321	160900	1120257693	1860	1860	1860	1860	5254
183	20250321	160800	1120257693	1860	1860	1860	1860	0
184	20250321	160700	1120257693	1860	1860	1860	1860	0
185	20250321	160600	1120257693	1860	1860	1860	1860	0
186	20250321	160500	1120257693	1860	1860	1860	1860	0
187	20250321	160400	1120257693	1860	1860	1860	1860	0
188	20250321	160300	1120257693	1860	1860	1860	1860	0
189	20250321	160200	1120257693	1860	1860	1860	1860	0
190	20250321	160100	1120257693	1860	1860	1860	1860	0
191	20250321	160000	1120257693	1860	1860	1860	1860	0
192	20250321	155900	1120257693	1860	1860	1860	1860	0
193	20250321	155800	1120257693	1860	1860	1860	1860	0
194	20250321	155700	1120257693	1860	1860	1860	1860	0
195	20250321	155600	1120257693	1860	1860	1860	1860	0
196	20250321	155500	1120257693	1860	1860	1860	1860	0
197	20250321	155400	1120257693	1860	1860	1860	1860	0
198	20250321	155300	1120257693	1860	1860	1860	1860	0
199	20250321	155200	1120257693	1860	1860	1860	1860	0
200	20250321	155100	1120257693	1860	1860	1860	1860	0
201	20250321	155000	1120257693	1860	1860	1860	1860	0
202	20250321	154900	1120257693	1860	1860	1860	1860	0
203	20250321	154800	1120257693	1860	1860	1860	1860	0
204	20250321	154700	1120257693	1860	1860	1860	1860	0
205	20250321	154600	1120257693	1860	1860	1860	1860	0
206	20250321	154500	1120257693	1860	1860	1860	1860	0
207	20250321	154400	1120257693	1860	1860	1860	1860	0
208	20250321	154300	1120257693	1860	1860	1860	1860	0
209	20250321	154200	1120257693	1860	1860	1860	1860	0
210	20250321	154100	1120257693	1860	1860	1860	1860	0
211	20250321	154000	1120257693	1860	1860	1860	1860	0
212	20250321	153900	1120257693	1860	1860	1860	1860	5254
213	20250321	153800	1120257693	1860	1860	1860	1860	0
214	20250321	153700	1120257693	1860	1860	1860	1860	0
215	20250321	153600	1120257693	1860	1860	1860	1860	0
216	20250321	153500	1120257693	1860	1860	1860	1860	0
217	20250321	153400	1120257693	1860	1860	1860	1860	0
218	20250321	153300	1120257693	1860	1860	1860	1860	0
219	20250321	153200	1120257693	1860	1860	1860	1860	0
220	20250321	153100	1120257693	1860	1860	1860	1860	0
221	20250321	153000	1120257693	1860	1860	1860	1860	5254
222	20250321	152900	1110485253	1859	1859	1859	1859	0
223	20250321	152800	1110485253	1859	1859	1859	1859	0
224	20250321	152700	1110485253	1859	1859	1859	1859	0
225	20250321	152600	1110485253	1859	1859	1859	1859	0
226	20250321	152500	1110485253	1859	1859	1859	1859	0
227	20250321	152400	1110485253	1859	1859	1859	1859	0
228	20250321	152300	1110485253	1859	1859	1859	1859	0
229	20250321	152200	1110485253	1859	1859	1859	1859	0
230	20250321	152100	1110485253	1859	1859	1859	1859	0
231	20250321	152000	1110485253	1859	1859	1859	1859	0
232	20250321	151900	1110485253	1859	1850	1859	1850	4241
233	20250321	151800	1102610261	1856	1850	1856	1850	226
234	20250321	151700	1102192137	1857	1852	1857	1849	13801
235	20250321	151600	1076661390	1857	1851	1857	1850	2626
236	20250321	151500	1071800950	1858	1858	1858	1858	7
237	20250321	151400	1071787944	1859	1855	1859	1855	479
238	20250321	151300	1070897495	1859	1859	1859	1859	0
239	20250321	151200	1070897495	1859	1859	1859	1859	0
240	20250321	151100	1070897495	1859	1852	1859	1851	541
241	20250321	151000	1069895954	1859	1859	1859	1859	1
242	20250321	150900	1069894095	1852	1852	1852	1852	1493
243	20250321	150800	1067129059	1860	1860	1860	1860	0
244	20250321	150700	1067129059	1860	1852	1860	1852	61
245	20250321	150600	1067015999	1862	1862	1862	1862	0
246	20250321	150500	1067015999	1862	1862	1862	1862	6
247	20250321	150400	1067004827	1862	1862	1862	1852	803
248	20250321	150300	1065516625	1854	1854	1854	1854	34
249	20250321	150200	1065453589	1863	1863	1863	1863	0
250	20250321	150100	1065453589	1863	1863	1863	1863	0
251	20250321	150000	1065453589	1863	1863	1863	1863	0
252	20250321	145900	1065453589	1863	1863	1863	1863	0
253	20250321	145800	1065453589	1863	1863	1863	1863	1
254	20250321	145700	1065451726	1863	1863	1863	1863	0
255	20250321	145600	1065451726	1863	1863	1863	1863	500
256	20250321	145500	1064520226	1864	1864	1864	1864	0
257	20250321	145400	1064520226	1864	1864	1864	1864	1
258	20250321	145300	1064518362	1860	1860	1860	1860	72
259	20250321	145200	1064384442	1860	1858	1860	1858	2725
260	20250321	145100	1059319192	1859	1859	1859	1859	0
261	20250321	145000	1059319192	1859	1859	1859	1859	0
262	20250321	144900	1059319192	1859	1859	1859	1859	13
263	20250321	144800	1059295025	1850	1850	1850	1850	0
264	20250321	144700	1059295025	1850	1860	1860	1850	3523
265	20250321	144600	1052766342	1860	1860	1860	1860	0
266	20250321	144500	1052766342	1860	1860	1860	1860	3800
267	20250321	144400	1045698342	1865	1865	1865	1865	2
268	20250321	144300	1045694612	1869	1869	1869	1869	3
269	20250321	144200	1045689005	1861	1861	1861	1861	637
270	20250321	144100	1044503548	1862	1862	1862	1862	424
271	20250321	144000	1043714060	1869	1869	1869	1869	0
272	20250321	143900	1043714060	1869	1869	1869	1869	0
273	20250321	143800	1043714060	1869	1869	1869	1869	1
274	20250321	143700	1043712191	1868	1868	1868	1868	41
275	20250321	143600	1043635603	1869	1869	1869	1869	247
276	20250321	143500	1043173960	1869	1869	1869	1869	5
277	20250321	143400	1043164615	1861	1861	1861	1861	0
278	20250321	143300	1043164615	1861	1861	1861	1861	8
279	20250321	143200	1043149727	1869	1869	1869	1869	37
280	20250321	143100	1043080574	1869	1869	1869	1869	500
281	20250321	143000	1042146074	1869	1869	1869	1869	0
282	20250321	142900	1042146074	1869	1869	1869	1869	0
283	20250321	142800	1042146074	1869	1869	1869	1869	78
284	20250321	142700	1042000292	1869	1869	1869	1869	5
285	20250321	142600	1041990947	1869	1869	1869	1869	869
286	20250321	142500	1040366786	1870	1870	1870	1870	0
287	20250321	142400	1040366786	1870	1870	1870	1870	300
288	20250321	142300	1039805786	1870	1871	1871	1870	517
289	20250321	142200	1038838995	1870	1870	1870	1870	0
290	20250321	142100	1038838995	1870	1870	1870	1870	532
291	20250321	142000	1037844155	1870	1877	1877	1869	5557
292	20250321	141900	1027426884	1877	1877	1877	1869	2663
293	20250321	141800	1022437052	1877	1876	1877	1869	1389
294	20250321	141700	1019834375	1876	1876	1876	1876	0
295	20250321	141600	1019834375	1876	1876	1876	1876	2
296	20250321	141500	1019830623	1873	1873	1873	1873	0
297	20250321	141400	1019830623	1873	1874	1875	1873	11216
298	20250321	141300	998814603	1874	1874	1874	1874	1502
299	20250321	141200	995999855	1874	1873	1874	1873	718
300	20250321	141100	994654777	1873	1873	1873	1873	0
301	20250321	141000	994654777	1873	1873	1873	1873	0
302	20250321	140900	994654777	1873	1873	1873	1873	1320
303	20250321	140800	992182417	1873	1873	1873	1873	0
304	20250321	140700	992182417	1873	1873	1873	1873	20
305	20250321	140600	992144957	1874	1874	1874	1874	0
306	20250321	140500	992144957	1874	1874	1874	1874	0
307	20250321	140400	992144957	1874	1874	1874	1874	0
308	20250321	140300	992144957	1874	1874	1874	1874	0
309	20250321	140200	992144957	1874	1874	1874	1874	0
310	20250321	140100	992144957	1874	1874	1874	1874	0
311	20250321	140000	992144957	1874	1874	1874	1874	0
312	20250321	135900	992144957	1874	1867	1874	1867	146
313	20250321	135800	991872319	1875	1875	1875	1875	0
314	20250321	135700	991872319	1875	1875	1875	1875	400
315	20250321	135600	991122319	1875	1875	1875	1875	543
316	20250321	135500	990104194	1875	1875	1875	1875	1
317	20250321	135400	990102319	1873	1873	1873	1873	0
318	20250321	135300	990102319	1873	1872	1873	1872	2000
319	20250321	135200	986356359	1872	1872	1872	1872	10
320	20250321	135100	986337639	1873	1872	1873	1872	1020
321	20250321	135000	984427189	1865	1865	1865	1865	50
322	20250321	134900	984333939	1872	1872	1872	1872	6
323	20250321	134800	984322707	1872	1872	1872	1872	1
324	20250321	134700	984320835	1872	1872	1872	1872	0
325	20250321	134600	984320835	1872	1872	1872	1872	0
326	20250321	134500	984320835	1872	1865	1872	1865	101
327	20250321	134400	984132463	1873	1873	1873	1873	0
328	20250321	134300	984132463	1873	1872	1873	1856	1505
329	20250321	134200	981333710	1873	1873	1873	1873	2216
330	20250321	134100	977183142	1873	1872	1873	1872	103
331	20250321	134000	976990323	1872	1872	1872	1872	1003
332	20250321	133900	975112707	1872	1872	1872	1872	60
333	20250321	133800	975000387	1872	1872	1872	1872	0
334	20250321	133700	975000387	1872	1872	1872	1872	132
335	20250321	133600	974753283	1873	1873	1873	1873	53
336	20250321	133500	974654014	1869	1873	1873	1869	379
337	20250321	133400	973945638	1869	1869	1869	1869	500
338	20250321	133300	973011138	1873	1873	1873	1873	0
339	20250321	133200	973011138	1873	1873	1873	1869	1005
340	20250321	133100	971132773	1873	1873	1873	1873	6
341	20250321	133000	971121535	1873	1869	1873	1869	278
342	20250321	132900	970601740	1869	1869	1869	1869	192
343	20250321	132800	970242892	1870	1870	1870	1870	0
344	20250321	132700	970242892	1870	1868	1870	1868	201
345	20250321	132600	969867143	1855	1855	1855	1855	0
346	20250321	132500	969867143	1855	1857	1857	1855	1000
347	20250321	132400	968010984	1857	1869	1869	1857	2
348	20250321	132300	968007258	1855	1855	1855	1855	0
349	20250321	132200	968007258	1855	1863	1870	1855	9847
350	20250321	132100	949705556	1872	1873	1873	1872	48
351	20250321	132000	949615655	1873	1864	1873	1863	16980
352	20250321	131900	917981355	1873	1865	1873	1863	1109
353	20250321	131800	915914475	1873	1873	1873	1873	0
354	20250321	131700	915914475	1873	1873	1873	1873	1
355	20250321	131600	915912602	1875	1875	1875	1875	0
356	20250321	131500	915912602	1875	1875	1875	1875	0
357	20250321	131400	915912602	1875	1874	1875	1873	719
358	20250321	131300	914564555	1874	1871	1874	1871	1380
359	20250321	131200	911979855	1869	1861	1869	1858	11360
360	20250321	131100	890820989	1863	1863	1863	1863	4396
361	20250321	131000	882631241	1860	1863	1863	1860	1099
362	20250321	130900	880587070	1863	1863	1863	1863	937
363	20250321	130800	878841439	1863	1868	1868	1863	2456
364	20250321	130700	874265783	1869	1869	1869	1869	0
365	20250321	130600	874265783	1869	1869	1869	1869	57
366	20250321	130500	874159250	1864	1864	1864	1863	9396
367	20250321	130400	856653696	1874	1874	1874	1874	0
368	20250321	130300	856653696	1874	1874	1874	1864	302
369	20250321	130200	856090748	1864	1864	1875	1864	468
370	20250321	130100	855218374	1875	1875	1875	1875	1
371	20250321	130000	855216499	1863	1873	1873	1863	2502
372	20250321	125900	850536131	1879	1879	1879	1873	328
373	20250321	125800	849921421	1879	1879	1879	1879	650
374	20250321	125700	848700071	1883	1883	1883	1883	0
375	20250321	125600	848700071	1883	1883	1883	1883	0
376	20250321	125500	848700071	1883	1883	1883	1883	20
377	20250321	125400	848662411	1883	1883	1883	1883	0
378	20250321	125300	848662411	1883	1883	1883	1883	0
379	20250321	125200	848662411	1883	1883	1883	1883	8
380	20250321	125100	848647347	1884	1873	1884	1873	5
381	20250321	125000	848637971	1884	1884	1884	1884	0
382	20250321	124900	848637971	1884	1874	1884	1873	704
383	20250321	124800	847318664	1887	1879	1887	1879	300
384	20250321	124700	846754956	1886	1884	1886	1884	310
385	20250321	124600	846170683	1879	1879	1879	1879	461
386	20250321	124500	845304464	1883	1873	1883	1873	612
387	20250321	124400	844155086	1873	1873	1873	1873	0
388	20250321	124300	844155086	1873	1873	1873	1873	17
389	20250321	124200	844123245	1882	1875	1882	1874	1105
390	20250321	124100	842051400	1875	1884	1884	1875	5
391	20250321	124000	842041996	1877	1883	1883	1874	1013
392	20250321	123900	840136959	1883	1883	1883	1883	1
393	20250321	123800	840135076	1876	1876	1876	1876	278
394	20250321	123700	839613548	1884	1884	1884	1884	50
395	20250321	123600	839519348	1885	1877	1885	1877	751
396	20250321	123500	838109713	1879	1879	1879	1879	0
397	20250321	123400	838109713	1879	1884	1884	1879	541
398	20250321	123300	837091234	1890	1890	1890	1890	1
399	20250321	123200	837089344	1884	1884	1884	1884	0
400	20250321	123100	837089344	1884	1884	1884	1884	0
401	20250321	123000	837089344	1884	1885	1885	1884	2285
402	20250321	122900	832783119	1885	1884	1891	1884	3106
403	20250321	122800	826931304	1891	1891	1891	1891	1
404	20250321	122700	826929413	1890	1890	1890	1890	0
405	20250321	122600	826929413	1890	1890	1890	1890	140
406	20250321	122500	826664813	1891	1890	1891	1890	74
407	20250321	122400	826524952	1891	1891	1891	1891	0
408	20250321	122300	826524952	1891	1891	1891	1891	0
409	20250321	122200	826524952	1891	1891	1891	1891	0
410	20250321	122100	826524952	1891	1890	1891	1890	141
411	20250321	122000	826258422	1891	1890	1891	1889	299
412	20250321	121900	825693409	1889	1888	1889	1888	254
413	20250321	121800	825213605	1888	1883	1888	1883	100
414	20250321	121700	825025055	1883	1883	1883	1883	0
415	20250321	121600	825025055	1883	1883	1883	1883	224
416	20250321	121500	824603263	1883	1891	1891	1882	1227
417	20250321	121400	822291856	1891	1889	1891	1889	23190
418	20250321	121300	778468094	1889	1889	1889	1889	1306
419	20250321	121200	776001060	1889	1886	1889	1885	4104
420	20250321	121100	768253415	1887	1887	1887	1887	0
421	20250321	121000	768253415	1887	1888	1888	1887	148
422	20250321	120900	767974138	1887	1887	1888	1887	302
423	20250321	120800	767404263	1887	1887	1887	1887	3
424	20250321	120700	767398602	1887	1887	1887	1887	31
425	20250321	120600	767340105	1887	1887	1887	1887	6
426	20250321	120500	767328783	1887	1887	1887	1887	11
427	20250321	120400	767308026	1888	1888	1888	1888	1879
428	20250321	120300	763760474	1888	1888	1888	1888	145
429	20250321	120200	763486714	1888	1888	1888	1888	399
430	20250321	120100	762733402	1888	1880	1888	1880	2
431	20250321	120000	762729634	1889	1889	1889	1888	277
432	20250321	115900	762206390	1888	1888	1888	1888	100
433	20250321	115800	762017590	1876	1876	1876	1876	0
434	20250321	115700	762017590	1876	1888	1889	1876	5101
435	20250321	115600	752386814	1888	1888	1888	1888	799
436	20250321	115500	750878302	1888	1880	1888	1880	100
437	20250321	115400	750689720	1880	1880	1880	1880	0
438	20250321	115300	750689720	1880	1880	1880	1880	154
439	20250321	115200	750400200	1885	1872	1885	1872	17835
440	20250321	115100	716813848	1879	1879	1879	1879	0
441	20250321	115000	716813848	1879	1879	1879	1879	90
442	20250321	114900	716644738	1872	1879	1879	1872	455
443	20250321	114800	715792971	1872	1874	1874	1872	5282
444	20250321	114700	705895376	1874	1884	1884	1874	8486
445	20250321	114600	689964108	1884	1885	1885	1884	791
446	20250321	114500	688473364	1885	1879	1885	1879	826
447	20250321	114400	686917470	1885	1879	1885	1879	1435
448	20250321	114300	684219701	1888	1886	1888	1886	237
449	20250321	114200	683772699	1888	1878	1888	1878	941
450	20250321	114100	682005491	1878	1888	1888	1878	126
451	20250321	114000	681767863	1888	1888	1888	1888	11
452	20250321	113900	681747095	1877	1888	1889	1877	2500
453	20250321	113800	677031605	1889	1877	1889	1877	128
454	20250321	113700	676790097	1889	1890	1890	1889	1039
455	20250321	113600	674827372	1890	1885	1890	1874	5391
456	20250321	113500	664653835	1884	1883	1884	1883	2001
457	20250321	113400	660884277	1883	1882	1883	1882	1503
458	20250321	113300	658054332	1883	1879	1883	1879	7539
459	20250321	113200	643876242	1880	1874	1880	1874	20000
460	20250321	113100	606313745	1874	1872	1874	1872	2844
461	20250321	113000	600988913	1872	1872	1872	1872	76
462	20250321	112900	600846641	1872	1868	1872	1868	8203
463	20250321	112800	585501414	1868	1861	1868	1861	698
464	20250321	112700	584201795	1863	1863	1863	1863	20
465	20250321	112600	584164535	1868	1865	1871	1865	2014
466	20250321	112500	580400841	1864	1865	1870	1856	5789
467	20250321	112400	569590446	1866	1856	1866	1856	11536
468	20250321	112300	548127854	1855	1855	1856	1855	561
469	20250321	112200	547087198	1855	1851	1855	1850	2300
470	20250321	112100	542830281	1867	1860	1867	1860	1069
471	20250321	112000	540840421	1850	1854	1859	1850	9666
472	20250321	111900	522954827	1860	1860	1860	1860	0
473	20250321	111800	522954827	1860	1860	1860	1860	0
474	20250321	111700	522954827	1860	1861	1861	1850	302
475	20250321	111600	522396106	1850	1853	1863	1850	5001
476	20250321	111500	513142185	1864	1853	1864	1853	2013
477	20250321	111400	509412085	1868	1852	1869	1852	4095
478	20250321	111300	501769745	1848	1856	1857	1848	6532
479	20250321	111200	489650878	1856	1856	1856	1856	600
480	20250321	111100	488537278	1865	1865	1865	1865	10
481	20250321	111000	488518628	1867	1867	1867	1867	0
482	20250321	110900	488518628	1867	1867	1867	1867	0
483	20250321	110800	488518628	1867	1859	1867	1859	3690
484	20250321	110700	481644104	1859	1859	1859	1859	82
485	20250321	110600	481491666	1859	1860	1860	1859	1502
486	20250321	110500	478698438	1861	1863	1863	1861	166
487	20250321	110400	478389510	1861	1863	1863	1861	58
488	20250321	110300	478281472	1863	1863	1863	1863	3
489	20250321	110200	478275883	1863	1860	1868	1860	503
490	20250321	110100	477340289	1868	1859	1868	1859	4965
491	20250321	110000	468106980	1859	1859	1859	1859	0
492	20250321	105900	468106980	1859	1859	1859	1859	7
493	20250321	105800	468093967	1859	1850	1859	1849	1625
494	20250321	105700	465088092	1859	1851	1860	1849	2497
495	20250321	105600	460450662	1851	1860	1860	1851	61
496	20250321	105500	460337742	1855	1860	1860	1855	502
497	20250321	105400	459405322	1859	1859	1859	1859	8
498	20250321	105300	459390450	1860	1857	1860	1856	1211
499	20250321	105200	457141641	1860	1869	1869	1860	49
500	20250321	105100	457050492	1860	1860	1860	1860	4
501	20250321	105000	457043052	1870	1860	1870	1860	550
502	20250321	104900	456015052	1861	1861	1861	1861	120
503	20250321	104800	455791732	1872	1872	1872	1872	0
504	20250321	104700	455791732	1872	1872	1872	1872	0
505	20250321	104600	455791732	1872	1872	1872	1872	20
506	20250321	104500	455754292	1873	1873	1873	1873	1
507	20250321	104400	455752419	1862	1862	1862	1862	100
508	20250321	104300	455566219	1874	1875	1875	1862	12
509	20250321	104200	455543850	1861	1864	1864	1861	223
510	20250321	104100	455128544	1864	1875	1876	1864	606
511	20250321	104000	453997193	1875	1862	1875	1862	3347
512	20250321	103900	447745170	1866	1868	1868	1866	7650
513	20250321	103800	433464814	1877	1870	1877	1870	44
514	20250321	103700	433382444	1878	1870	1878	1870	371
515	20250321	103600	432687716	1878	1878	1878	1878	30
516	20250321	103500	432631376	1879	1880	1880	1879	867
517	20250321	103400	431001719	1880	1867	1880	1866	6351
518	20250321	103300	419098636	1873	1866	1875	1864	4874
519	20250321	103200	409986857	1866	1855	1866	1855	5018
520	20250321	103100	400655305	1855	1860	1860	1853	4876
521	20250321	103000	391611250	1853	1837	1858	1837	23650
522	20250321	102900	347869797	1837	1826	1837	1825	11201
523	20250321	102800	327371788	1825	1821	1825	1821	2334
524	20250321	102700	323114185	1821	1821	1821	1821	1525
525	20250321	102600	320337160	1805	1811	1811	1805	5100
526	20250321	102500	311112887	1820	1814	1820	1814	9038
527	20250321	102400	294677251	1813	1810	1813	1810	9706
528	20250321	102300	277089442	1811	1810	1811	1810	390
529	20250321	102200	276383443	1810	1810	1810	1810	0
530	20250321	102100	276383443	1810	1801	1810	1801	51
531	20250321	102000	276291583	1810	1811	1811	1810	56
532	20250321	101900	276190222	1810	1810	1810	1810	0
533	20250321	101800	276190222	1810	1810	1810	1810	0
534	20250321	101700	276190222	1810	1810	1810	1810	200
535	20250321	101600	275828222	1810	1809	1810	1809	1120
536	20250321	101500	273801472	1809	1808	1809	1808	2
537	20250321	101400	273797855	1804	1796	1804	1796	176
538	20250321	101300	273480463	1804	1804	1804	1804	0
539	20250321	101200	273480463	1804	1804	1804	1804	1
540	20250321	101100	273478659	1804	1804	1804	1804	1
541	20250321	101000	273476855	1795	1800	1800	1795	5000
542	20250321	100900	264499973	1808	1804	1808	1804	611
543	20250321	100800	263397529	1804	1799	1804	1799	1593
544	20250321	100700	260528556	1799	1795	1799	1795	171
545	20250321	100600	260221603	1795	1795	1795	1795	200
546	20250321	100500	259862603	1796	1796	1800	1795	1125
547	20250321	100400	257842806	1795	1797	1797	1793	10335
548	20250321	100300	239305614	1797	1800	1800	1797	7556
549	20250321	100200	225723269	1800	1800	1800	1800	1254
550	20250321	100100	223466069	1799	1799	1799	1799	0
551	20250321	100000	223466069	1799	1799	1799	1797	987
552	20250321	095900	221692036	1798	1805	1805	1798	4946
553	20250321	095800	212789336	1816	1816	1816	1816	0
554	20250321	095700	212789336	1816	1816	1816	1816	0
555	20250321	095600	212789336	1816	1816	1816	1816	0
556	20250321	095500	212789336	1816	1816	1816	1816	1
557	20250321	095400	212787520	1806	1817	1817	1806	1479
558	20250321	095300	210116402	1817	1818	1818	1806	5283
559	20250321	095200	200541073	1818	1809	1818	1809	11
560	20250321	095100	200521165	1819	1819	1819	1819	0
561	20250321	095000	200521165	1819	1819	1819	1819	1
562	20250321	094900	200519346	1810	1810	1810	1810	10
563	20250321	094800	200501246	1819	1819	1819	1819	10
564	20250321	094700	200483056	1819	1819	1819	1819	2
565	20250321	094600	200479418	1819	1819	1819	1819	1
566	20250321	094500	200477599	1819	1819	1819	1819	3001
567	20250321	094400	195018780	1819	1807	1819	1807	1675
568	20250321	094300	191992043	1820	1820	1820	1820	1
569	20250321	094200	191990223	1808	1808	1808	1808	20
570	20250321	094100	191954063	1808	1808	1808	1808	0
571	20250321	094000	191954063	1808	1808	1808	1808	1009
572	20250321	093900	190129791	1823	1823	1823	1823	0
573	20250321	093800	190129791	1823	1809	1823	1808	101
574	20250321	093700	189947167	1824	1824	1824	1824	1
575	20250321	093600	189945343	1809	1825	1825	1809	1551
576	20250321	093500	187115078	1825	1825	1825	1825	0
577	20250321	093400	187115078	1825	1808	1825	1808	4764
578	20250321	093300	178442271	1826	1828	1828	1805	11276
579	20250321	093200	157965797	1829	1829	1830	1820	5385
580	20250321	093100	148133415	1828	1827	1828	1825	757
581	20250321	093000	146750390	1828	1826	1828	1820	1343
582	20250321	092900	144296475	1826	1826	1826	1826	3381
583	20250321	092800	138122769	1826	1825	1826	1825	7573
584	20250321	092700	124294938	1823	1826	1826	1813	5147
585	20250321	092600	114912747	1819	1815	1823	1815	1520
586	20250321	092500	112148647	1815	1803	1818	1803	24213
587	20250321	092400	68327418	1804	1800	1805	1792	1950
588	20250321	092300	64817270	1799	1800	1800	1792	2724
589	20250321	092200	59914610	1805	1805	1805	1805	50
590	20250321	092100	59824360	1805	1798	1805	1798	6279
591	20250321	092000	48519604	1797	1797	1797	1797	49
592	20250321	091900	48431551	1798	1790	1799	1790	3089
593	20250321	091800	42885564	1788	1789	1789	1788	695
594	20250321	091700	41642278	1789	1779	1795	1779	1804
595	20250321	091600	38418912	1779	1779	1779	1779	203
596	20250321	091500	38057775	1779	1779	1779	1779	1200
597	20250321	091400	35922975	1785	1779	1785	1779	958
598	20250321	091300	34215117	1771	1779	1779	1771	20
599	20250321	091200	34179633	1779	1771	1779	1770	2711
600	20250321	091100	29380873	1770	1770	1770	1770	789
601	20250321	091000	27984343	1770	1772	1772	1770	2824
602	20250321	090900	22984962	1771	1786	1786	1771	1578
603	20250321	090800	20175608	1786	1786	1787	1772	1365
604	20250321	090700	17741974	1773	1773	1774	1773	3745
605	20250321	090600	11102039	1773	1792	1792	1773	1741
606	20250321	090500	8013756	1775	1776	1776	1775	286
607	20250321	090400	7506086	1796	1775	1796	1775	8
608	20250321	090300	7491781	1780	1781	1781	1780	320
609	20250321	090200	6922166	1780	1806	1806	1780	2119
610	20250321	090100	3121928	1785	1790	1790	1785	760
611	20250321	090000	1762528	1790	1808	1809	1790	979