KissMeData/033130/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191800	230674732	1666	1666	1666	1666	8373
3	20250319	191700	230674732	1666	1666	1666	1666	0
4	20250319	191600	230674732	1666	1666	1666	1666	0
5	20250319	191500	230674732	1666	1666	1666	1666	0
6	20250319	191400	230674732	1666	1666	1666	1666	0
7	20250319	191300	230674732	1666	1666	1666	1666	0
8	20250319	191200	230674732	1666	1666	1666	1666	0
9	20250319	191100	230674732	1666	1666	1666	1666	0
10	20250319	191000	230674732	1666	1666	1666	1666	0
11	20250319	190900	230674732	1666	1666	1666	1666	0
12	20250319	190800	230674732	1666	1666	1666	1666	0
13	20250319	190700	230674732	1666	1666	1666	1666	0
14	20250319	190600	230674732	1666	1666	1666	1666	0
15	20250319	190500	230674732	1666	1666	1666	1666	0
16	20250319	190400	230674732	1666	1666	1666	1666	0
17	20250319	190300	230674732	1666	1666	1666	1666	0
18	20250319	190200	230674732	1666	1666	1666	1666	0
19	20250319	190100	230674732	1666	1666	1666	1666	0
20	20250319	190000	230674732	1666	1666	1666	1666	0
21	20250319	185900	230674732	1666	1666	1666	1666	0
22	20250319	185800	230674732	1666	1666	1666	1666	0
23	20250319	185700	230674732	1666	1666	1666	1666	0
24	20250319	185600	230674732	1666	1666	1666	1666	0
25	20250319	185500	230674732	1666	1666	1666	1666	0
26	20250319	185400	230674732	1666	1666	1666	1666	0
27	20250319	185300	230674732	1666	1666	1666	1666	0
28	20250319	185200	230674732	1666	1666	1666	1666	0
29	20250319	185100	230674732	1666	1666	1666	1666	0
30	20250319	185000	230674732	1666	1666	1666	1666	0
31	20250319	184900	230674732	1666	1666	1666	1666	0
32	20250319	184800	230674732	1666	1666	1666	1666	8373
33	20250319	184700	230674732	1666	1666	1666	1666	0
34	20250319	184600	230674732	1666	1666	1666	1666	0
35	20250319	184500	230674732	1666	1666	1666	1666	0
36	20250319	184400	230674732	1666	1666	1666	1666	0
37	20250319	184300	230674732	1666	1666	1666	1666	0
38	20250319	184200	230674732	1666	1666	1666	1666	0
39	20250319	184100	230674732	1666	1666	1666	1666	0
40	20250319	184000	230674732	1666	1666	1666	1666	0
41	20250319	183900	230674732	1666	1666	1666	1666	0
42	20250319	183800	230674732	1666	1666	1666	1666	0
43	20250319	183700	230674732	1666	1666	1666	1666	0
44	20250319	183600	230674732	1666	1666	1666	1666	0
45	20250319	183500	230674732	1666	1666	1666	1666	0
46	20250319	183400	230674732	1666	1666	1666	1666	0
47	20250319	183300	230674732	1666	1666	1666	1666	0
48	20250319	183200	230674732	1666	1666	1666	1666	0
49	20250319	183100	230674732	1666	1666	1666	1666	0
50	20250319	183000	230674732	1666	1666	1666	1666	0
51	20250319	182900	230674732	1666	1666	1666	1666	0
52	20250319	182800	230674732	1666	1666	1666	1666	0
53	20250319	182700	230674732	1666	1666	1666	1666	0
54	20250319	182600	230674732	1666	1666	1666	1666	0
55	20250319	182500	230674732	1666	1666	1666	1666	0
56	20250319	182400	230674732	1666	1666	1666	1666	0
57	20250319	182300	230674732	1666	1666	1666	1666	0
58	20250319	182200	230674732	1666	1666	1666	1666	0
59	20250319	182100	230674732	1666	1666	1666	1666	0
60	20250319	182000	230674732	1666	1666	1666	1666	0
61	20250319	181900	230674732	1666	1666	1666	1666	0
62	20250319	181800	230674732	1666	1666	1666	1666	8373
63	20250319	181700	230674732	1666	1666	1666	1666	0
64	20250319	181600	230674732	1666	1666	1666	1666	0
65	20250319	181500	230674732	1666	1666	1666	1666	0
66	20250319	181400	230674732	1666	1666	1666	1666	0
67	20250319	181300	230674732	1666	1666	1666	1666	0
68	20250319	181200	230674732	1666	1666	1666	1666	0
69	20250319	181100	230674732	1666	1666	1666	1666	0
70	20250319	181000	230674732	1666	1666	1666	1666	0
71	20250319	180900	230674732	1666	1666	1666	1666	0
72	20250319	180800	230674732	1666	1666	1666	1666	0
73	20250319	180700	230674732	1666	1666	1666	1666	0
74	20250319	180600	230674732	1666	1666	1666	1666	0
75	20250319	180500	230674732	1666	1666	1666	1666	0
76	20250319	180400	230674732	1666	1666	1666	1666	0
77	20250319	180300	230674732	1666	1666	1666	1666	0
78	20250319	180200	230674732	1666	1666	1666	1666	0
79	20250319	180100	230674732	1666	1666	1666	1666	0
80	20250319	180000	230674732	1666	1666	1666	1666	0
81	20250319	175900	230674732	1666	1666	1666	1666	0
82	20250319	175800	230674732	1666	1666	1666	1666	0
83	20250319	175700	230674732	1666	1666	1666	1666	0
84	20250319	175600	230674732	1666	1666	1666	1666	0
85	20250319	175500	230674732	1666	1666	1666	1666	0
86	20250319	175400	230674732	1666	1666	1666	1666	0
87	20250319	175300	230674732	1666	1666	1666	1666	0
88	20250319	175200	230674732	1666	1666	1666	1666	0
89	20250319	175100	230674732	1666	1666	1666	1666	0
90	20250319	175000	230674732	1666	1666	1666	1666	0
91	20250319	174900	230674732	1666	1666	1666	1666	0
92	20250319	174800	230674732	1666	1666	1666	1666	8373
93	20250319	174700	230674732	1666	1666	1666	1666	0
94	20250319	174600	230674732	1666	1666	1666	1666	0
95	20250319	174500	230674732	1666	1666	1666	1666	0
96	20250319	174400	230674732	1666	1666	1666	1666	0
97	20250319	174300	230674732	1666	1666	1666	1666	0
98	20250319	174200	230674732	1666	1666	1666	1666	0
99	20250319	174100	230674732	1666	1666	1666	1666	0
100	20250319	174000	230674732	1666	1666	1666	1666	0
101	20250319	173900	230674732	1666	1666	1666	1666	0
102	20250319	173800	230674732	1666	1666	1666	1666	0
103	20250319	173700	230674732	1666	1666	1666	1666	0
104	20250319	173600	230674732	1666	1666	1666	1666	0
105	20250319	173500	230674732	1666	1666	1666	1666	0
106	20250319	173400	230674732	1666	1666	1666	1666	0
107	20250319	173300	230674732	1666	1666	1666	1666	0
108	20250319	173200	230674732	1666	1666	1666	1666	0
109	20250319	173100	230674732	1666	1666	1666	1666	0
110	20250319	173000	230674732	1666	1666	1666	1666	0
111	20250319	172900	230674732	1666	1666	1666	1666	0
112	20250319	172800	230674732	1666	1666	1666	1666	0
113	20250319	172700	230674732	1666	1666	1666	1666	0
114	20250319	172600	230674732	1666	1666	1666	1666	0
115	20250319	172500	230674732	1666	1666	1666	1666	0
116	20250319	172400	230674732	1666	1666	1666	1666	0
117	20250319	172300	230674732	1666	1666	1666	1666	0
118	20250319	172200	230674732	1666	1666	1666	1666	0
119	20250319	172100	230674732	1666	1666	1666	1666	0
120	20250319	172000	230674732	1666	1666	1666	1666	0
121	20250319	171900	230674732	1666	1666	1666	1666	0
122	20250319	171800	230674732	1666	1666	1666	1666	8373
123	20250319	171700	230674732	1666	1666	1666	1666	0
124	20250319	171600	230674732	1666	1666	1666	1666	0
125	20250319	171500	230674732	1666	1666	1666	1666	0
126	20250319	171400	230674732	1666	1666	1666	1666	0
127	20250319	171300	230674732	1666	1666	1666	1666	0
128	20250319	171200	230674732	1666	1666	1666	1666	0
129	20250319	171100	230674732	1666	1666	1666	1666	0
130	20250319	171000	230674732	1666	1666	1666	1666	0
131	20250319	170900	230674732	1666	1666	1666	1666	0
132	20250319	170800	230674732	1666	1666	1666	1666	0
133	20250319	170700	230674732	1666	1666	1666	1666	0
134	20250319	170600	230674732	1666	1666	1666	1666	0
135	20250319	170500	230674732	1666	1666	1666	1666	0
136	20250319	170400	230674732	1666	1666	1666	1666	0
137	20250319	170300	230674732	1666	1666	1666	1666	0
138	20250319	170200	230674732	1666	1666	1666	1666	0
139	20250319	170100	230674732	1666	1666	1666	1666	0
140	20250319	170000	230674732	1666	1666	1666	1666	0
141	20250319	165900	230674732	1666	1666	1666	1666	0
142	20250319	165800	230674732	1666	1666	1666	1666	0
143	20250319	165700	230674732	1666	1666	1666	1666	0
144	20250319	165600	230674732	1666	1666	1666	1666	0
145	20250319	165500	230674732	1666	1666	1666	1666	0
146	20250319	165400	230674732	1666	1666	1666	1666	0
147	20250319	165300	230674732	1666	1666	1666	1666	0
148	20250319	165200	230674732	1666	1666	1666	1666	0
149	20250319	165100	230674732	1666	1666	1666	1666	0
150	20250319	165000	230674732	1666	1666	1666	1666	0
151	20250319	164900	230674732	1666	1666	1666	1666	0
152	20250319	164800	230674732	1666	1666	1666	1666	8373
153	20250319	164700	230674732	1666	1666	1666	1666	0
154	20250319	164600	230674732	1666	1666	1666	1666	0
155	20250319	164500	230674732	1666	1666	1666	1666	0
156	20250319	164400	230674732	1666	1666	1666	1666	0
157	20250319	164300	230674732	1666	1666	1666	1666	0
158	20250319	164200	230674732	1666	1666	1666	1666	0
159	20250319	164100	230674732	1666	1666	1666	1666	0
160	20250319	164000	230674732	1666	1666	1666	1666	0
161	20250319	163900	230674732	1666	1666	1666	1666	0
162	20250319	163800	230674732	1666	1666	1666	1666	0
163	20250319	163700	230674732	1666	1666	1666	1666	0
164	20250319	163600	230674732	1666	1666	1666	1666	0
165	20250319	163500	230674732	1666	1666	1666	1666	0
166	20250319	163400	230674732	1666	1666	1666	1666	0
167	20250319	163300	230674732	1666	1666	1666	1666	0
168	20250319	163200	230674732	1666	1666	1666	1666	0
169	20250319	163100	230674732	1666	1666	1666	1666	0
170	20250319	163000	230674732	1666	1666	1666	1666	0
171	20250319	162900	230674732	1666	1666	1666	1666	0
172	20250319	162800	230674732	1666	1666	1666	1666	0
173	20250319	162700	230674732	1666	1666	1666	1666	0
174	20250319	162600	230674732	1666	1666	1666	1666	0
175	20250319	162500	230674732	1666	1666	1666	1666	0
176	20250319	162400	230674732	1666	1666	1666	1666	0
177	20250319	162300	230674732	1666	1666	1666	1666	0
178	20250319	162200	230674732	1666	1666	1666	1666	0
179	20250319	162100	230674732	1666	1666	1666	1666	0
180	20250319	162000	230674732	1666	1666	1666	1666	0
181	20250319	161900	230674732	1666	1666	1666	1666	0
182	20250319	161800	230674732	1666	1666	1666	1666	8373
183	20250319	161700	230674732	1666	1666	1666	1666	0
184	20250319	161600	230674732	1666	1666	1666	1666	0
185	20250319	161500	230674732	1666	1666	1666	1666	0
186	20250319	161400	230674732	1666	1666	1666	1666	0
187	20250319	161300	230674732	1666	1666	1666	1666	0
188	20250319	161200	230674732	1666	1666	1666	1666	0
189	20250319	161100	230674732	1666	1666	1666	1666	0
190	20250319	161000	230674732	1666	1666	1666	1666	0
191	20250319	160900	230674732	1666	1666	1666	1666	0
192	20250319	160800	230674732	1666	1666	1666	1666	0
193	20250319	160700	230674732	1666	1666	1666	1666	0
194	20250319	160600	230674732	1666	1666	1666	1666	0
195	20250319	160500	230674732	1666	1666	1666	1666	0
196	20250319	160400	230674732	1666	1666	1666	1666	0
197	20250319	160300	230674732	1666	1666	1666	1666	0
198	20250319	160200	230674732	1666	1666	1666	1666	0
199	20250319	160100	230674732	1666	1666	1666	1666	0
200	20250319	160000	230674732	1666	1666	1666	1666	0
201	20250319	155900	230674732	1666	1666	1666	1666	0
202	20250319	155800	230674732	1666	1666	1666	1666	0
203	20250319	155700	230674732	1666	1666	1666	1666	0
204	20250319	155600	230674732	1666	1666	1666	1666	0
205	20250319	155500	230674732	1666	1666	1666	1666	0
206	20250319	155400	230674732	1666	1666	1666	1666	0
207	20250319	155300	230674732	1666	1666	1666	1666	0
208	20250319	155200	230674732	1666	1666	1666	1666	0
209	20250319	155100	230674732	1666	1666	1666	1666	0
210	20250319	155000	230674732	1666	1666	1666	1666	0
211	20250319	154900	230674732	1666	1666	1666	1666	0
212	20250319	154800	230674732	1666	1666	1666	1666	8373
213	20250319	154700	230674732	1666	1666	1666	1666	0
214	20250319	154600	230674732	1666	1666	1666	1666	0
215	20250319	154500	230674732	1666	1666	1666	1666	0
216	20250319	154400	230674732	1666	1666	1666	1666	0
217	20250319	154300	230674732	1666	1666	1666	1666	0
218	20250319	154200	230674732	1666	1666	1666	1666	0
219	20250319	154100	230674732	1666	1666	1666	1666	0
220	20250319	154000	230674732	1666	1666	1666	1666	0
221	20250319	153900	230674732	1666	1666	1666	1666	0
222	20250319	153800	230674732	1666	1666	1666	1666	0
223	20250319	153700	230674732	1666	1666	1666	1666	0
224	20250319	153600	230674732	1666	1666	1666	1666	0
225	20250319	153500	230674732	1666	1666	1666	1666	0
226	20250319	153400	230674732	1666	1666	1666	1666	0
227	20250319	153300	230674732	1666	1666	1666	1666	0
228	20250319	153200	230674732	1666	1666	1666	1666	0
229	20250319	153100	230674732	1666	1666	1666	1666	0
230	20250319	153000	230674732	1666	1666	1666	1666	8373
231	20250319	152900	216725314	1666	1666	1666	1666	0
232	20250319	152800	216725314	1666	1666	1666	1666	0
233	20250319	152700	216725314	1666	1666	1666	1666	0
234	20250319	152600	216725314	1666	1666	1666	1666	0
235	20250319	152500	216725314	1666	1666	1666	1666	0
236	20250319	152400	216725314	1666	1666	1666	1666	0
237	20250319	152300	216725314	1666	1666	1666	1666	0
238	20250319	152200	216725314	1666	1666	1666	1666	0
239	20250319	152100	216725314	1666	1666	1666	1666	0
240	20250319	152000	216725314	1666	1666	1666	1666	0
241	20250319	151900	216725314	1666	1667	1667	1666	174
242	20250319	151800	216435426	1667	1667	1667	1667	0
243	20250319	151700	216435426	1667	1668	1668	1667	1551
244	20250319	151600	213849899	1667	1669	1669	1667	2468
245	20250319	151500	209733108	1669	1669	1669	1669	1225
246	20250319	151400	207688583	1669	1669	1669	1669	600
247	20250319	151300	206687183	1670	1670	1670	1670	300
248	20250319	151200	206186183	1669	1669	1669	1669	16
249	20250319	151100	206159479	1670	1670	1670	1670	678
250	20250319	151000	205027219	1670	1669	1670	1669	382
251	20250319	150900	204389660	1669	1669	1669	1669	30
252	20250319	150800	204339590	1669	1669	1669	1669	0
253	20250319	150700	204339590	1669	1670	1670	1669	271
254	20250319	150600	203887271	1669	1669	1669	1669	0
255	20250319	150500	203887271	1669	1669	1669	1669	18
256	20250319	150400	203857229	1670	1669	1670	1669	2000
257	20250319	150300	200518014	1668	1668	1668	1668	0
258	20250319	150200	200518014	1668	1669	1669	1668	1130
259	20250319	150100	198633073	1669	1669	1669	1669	26
260	20250319	150000	198589679	1668	1668	1668	1668	1079
261	20250319	145900	196789907	1668	1668	1668	1668	409
262	20250319	145800	196107695	1669	1669	1669	1669	10
263	20250319	145700	196091005	1669	1673	1673	1669	3982
264	20250319	145600	189433008	1673	1674	1674	1673	3339
265	20250319	145500	183846811	1674	1674	1674	1674	0
266	20250319	145400	183846811	1674	1675	1675	1674	542
267	20250319	145300	182939493	1675	1675	1675	1675	1361
268	20250319	145200	180659818	1676	1676	1676	1676	0
269	20250319	145100	180659818	1676	1676	1676	1676	0
270	20250319	145000	180659818	1676	1676	1676	1676	0
271	20250319	144900	180659818	1676	1676	1676	1676	0
272	20250319	144800	180659818	1676	1676	1676	1676	1103
273	20250319	144700	178811190	1677	1677	1677	1677	306
274	20250319	144600	178298028	1678	1678	1678	1678	0
275	20250319	144500	178298028	1678	1678	1678	1678	500
276	20250319	144400	177459028	1676	1678	1678	1676	2965
277	20250319	144300	172485186	1678	1678	1678	1678	0
278	20250319	144200	172485186	1678	1678	1678	1678	0
279	20250319	144100	172485186	1678	1678	1678	1678	2
280	20250319	144000	172481830	1678	1678	1678	1678	0
281	20250319	143900	172481830	1678	1681	1681	1678	4268
282	20250319	143800	165311742	1681	1681	1681	1681	0
283	20250319	143700	165311742	1681	1681	1681	1681	1000
284	20250319	143600	163630742	1681	1681	1681	1681	142
285	20250319	143500	163392040	1681	1681	1681	1681	0
286	20250319	143400	163392040	1681	1681	1681	1681	1153
287	20250319	143300	161453847	1682	1681	1682	1681	167
288	20250319	143200	161173111	1681	1681	1681	1681	78
289	20250319	143100	161041993	1681	1682	1682	1681	1701
290	20250319	143000	158182512	1682	1682	1682	1682	100
291	20250319	142900	158014312	1681	1683	1683	1681	11605
292	20250319	142800	138497577	1682	1682	1682	1682	0
293	20250319	142700	138497577	1682	1682	1682	1682	0
294	20250319	142600	138497577	1682	1682	1682	1682	0
295	20250319	142500	138497577	1682	1682	1682	1682	0
296	20250319	142400	138497577	1682	1682	1682	1682	0
297	20250319	142300	138497577	1682	1682	1682	1682	0
298	20250319	142200	138497577	1682	1682	1682	1682	0
299	20250319	142100	138497577	1682	1682	1682	1682	0
300	20250319	142000	138497577	1682	1682	1682	1682	0
301	20250319	141900	138497577	1682	1682	1682	1682	0
302	20250319	141800	138497577	1682	1682	1682	1682	0
303	20250319	141700	138497577	1682	1682	1682	1682	0
304	20250319	141600	138497577	1682	1682	1682	1682	0
305	20250319	141500	138497577	1682	1682	1682	1682	0
306	20250319	141400	138497577	1682	1682	1682	1682	0
307	20250319	141300	138497577	1682	1682	1682	1682	0
308	20250319	141200	138497577	1682	1682	1682	1682	0
309	20250319	141100	138497577	1682	1682	1682	1682	0
310	20250319	141000	138497577	1682	1682	1682	1682	100
311	20250319	140900	138329377	1682	1682	1682	1682	1000
312	20250319	140800	136647377	1682	1682	1682	1682	12000
313	20250319	140700	116463377	1682	1682	1682	1682	61
314	20250319	140600	116360775	1683	1683	1683	1683	1702
315	20250319	140500	113496309	1683	1683	1683	1683	0
316	20250319	140400	113496309	1683	1683	1683	1683	0
317	20250319	140300	113496309	1683	1683	1683	1683	0
318	20250319	140200	113496309	1683	1683	1683	1683	407
319	20250319	140100	112811328	1683	1683	1683	1683	16
320	20250319	140000	112784400	1683	1683	1683	1683	0
321	20250319	135900	112784400	1683	1683	1683	1683	1
322	20250319	135800	112782717	1682	1682	1682	1682	0
323	20250319	135700	112782717	1682	1682	1682	1682	0
324	20250319	135600	112782717	1682	1682	1682	1682	0
325	20250319	135500	112782717	1682	1682	1682	1682	0
326	20250319	135400	112782717	1682	1682	1682	1682	0
327	20250319	135300	112782717	1682	1682	1682	1682	0
328	20250319	135200	112782717	1682	1682	1682	1682	1035
329	20250319	135100	111041847	1682	1682	1682	1682	85
330	20250319	135000	110898877	1682	1682	1682	1682	0
331	20250319	134900	110898877	1682	1682	1682	1682	0
332	20250319	134800	110898877	1682	1682	1682	1682	1
333	20250319	134700	110897195	1682	1682	1682	1682	0
334	20250319	134600	110897195	1682	1682	1682	1682	5
335	20250319	134500	110888785	1682	1682	1682	1682	0
336	20250319	134400	110888785	1682	1682	1682	1682	0
337	20250319	134300	110888785	1682	1682	1682	1682	0
338	20250319	134200	110888785	1682	1682	1682	1682	1
339	20250319	134100	110887103	1682	1682	1682	1682	205
340	20250319	134000	110542293	1682	1682	1682	1682	0
341	20250319	133900	110542293	1682	1684	1684	1682	445
342	20250319	133800	109793382	1684	1684	1684	1684	0
343	20250319	133700	109793382	1684	1684	1684	1684	23
344	20250319	133600	109754650	1684	1684	1684	1684	0
345	20250319	133500	109754650	1684	1684	1684	1684	0
346	20250319	133400	109754650	1684	1684	1684	1684	0
347	20250319	133300	109754650	1684	1684	1684	1684	0
348	20250319	133200	109754650	1684	1684	1684	1684	0
349	20250319	133100	109754650	1684	1684	1684	1684	0
350	20250319	133000	109754650	1684	1684	1684	1684	0
351	20250319	132900	109754650	1684	1684	1684	1684	0
352	20250319	132800	109754650	1684	1684	1684	1684	0
353	20250319	132700	109754650	1684	1684	1684	1684	0
354	20250319	132600	109754650	1684	1684	1684	1684	0
355	20250319	132500	109754650	1684	1684	1684	1684	0
356	20250319	132400	109754650	1684	1684	1684	1684	0
357	20250319	132300	109754650	1684	1684	1684	1684	96
358	20250319	132200	109592986	1684	1684	1684	1684	0
359	20250319	132100	109592986	1684	1684	1684	1684	0
360	20250319	132000	109592986	1684	1684	1684	1684	0
361	20250319	131900	109592986	1684	1684	1684	1684	0
362	20250319	131800	109592986	1684	1684	1684	1684	6
363	20250319	131700	109582882	1684	1684	1684	1684	27
364	20250319	131600	109537414	1682	1682	1682	1682	0
365	20250319	131500	109537414	1682	1682	1682	1682	0
366	20250319	131400	109537414	1682	1682	1682	1682	100
367	20250319	131300	109369214	1682	1682	1682	1682	0
368	20250319	131200	109369214	1682	1682	1682	1682	0
369	20250319	131100	109369214	1682	1682	1682	1682	0
370	20250319	131000	109369214	1682	1682	1682	1682	0
371	20250319	130900	109369214	1682	1682	1682	1682	0
372	20250319	130800	109369214	1682	1682	1682	1682	0
373	20250319	130700	109369214	1682	1682	1682	1682	20
374	20250319	130600	109335574	1682	1682	1682	1682	0
375	20250319	130500	109335574	1682	1682	1682	1682	0
376	20250319	130400	109335574	1682	1682	1682	1682	0
377	20250319	130300	109335574	1682	1682	1682	1682	109
378	20250319	130200	109152236	1683	1683	1683	1683	0
379	20250319	130100	109152236	1683	1683	1683	1683	0
380	20250319	130000	109152236	1683	1683	1683	1683	846
381	20250319	125900	107728418	1684	1684	1684	1684	0
382	20250319	125800	107728418	1684	1684	1684	1684	0
383	20250319	125700	107728418	1684	1684	1684	1684	0
384	20250319	125600	107728418	1684	1684	1684	1684	0
385	20250319	125500	107728418	1684	1684	1684	1684	0
386	20250319	125400	107728418	1684	1684	1684	1684	0
387	20250319	125300	107728418	1684	1684	1684	1684	0
388	20250319	125200	107728418	1684	1684	1684	1684	0
389	20250319	125100	107728418	1684	1684	1684	1684	0
390	20250319	125000	107728418	1684	1685	1685	1684	403
391	20250319	124900	107049765	1685	1685	1685	1685	0
392	20250319	124800	107049765	1685	1685	1685	1685	0
393	20250319	124700	107049765	1685	1685	1685	1685	0
394	20250319	124600	107049765	1685	1685	1685	1685	0
395	20250319	124500	107049765	1685	1685	1685	1685	0
396	20250319	124400	107049765	1685	1685	1685	1685	1
397	20250319	124300	107048080	1688	1688	1688	1688	0
398	20250319	124200	107048080	1688	1688	1688	1688	0
399	20250319	124100	107048080	1688	1688	1688	1688	0
400	20250319	124000	107048080	1688	1688	1688	1688	0
401	20250319	123900	107048080	1688	1688	1688	1688	0
402	20250319	123800	107048080	1688	1688	1688	1688	0
403	20250319	123700	107048080	1688	1688	1688	1688	0
404	20250319	123600	107048080	1688	1688	1688	1688	0
405	20250319	123500	107048080	1688	1688	1688	1688	0
406	20250319	123400	107048080	1688	1688	1688	1688	0
407	20250319	123300	107048080	1688	1688	1688	1688	1
408	20250319	123200	107046392	1685	1685	1685	1685	0
409	20250319	123100	107046392	1685	1685	1685	1685	0
410	20250319	123000	107046392	1685	1685	1685	1685	0
411	20250319	122900	107046392	1685	1685	1685	1685	0
412	20250319	122800	107046392	1685	1685	1685	1685	0
413	20250319	122700	107046392	1685	1685	1685	1685	0
414	20250319	122600	107046392	1685	1685	1685	1685	0
415	20250319	122500	107046392	1685	1685	1685	1685	0
416	20250319	122400	107046392	1685	1685	1685	1685	0
417	20250319	122300	107046392	1685	1685	1685	1685	0
418	20250319	122200	107046392	1685	1685	1685	1685	0
419	20250319	122100	107046392	1685	1685	1685	1685	0
420	20250319	122000	107046392	1685	1685	1685	1685	0
421	20250319	121900	107046392	1685	1685	1685	1685	0
422	20250319	121800	107046392	1685	1684	1685	1684	533
423	20250319	121700	106148506	1682	1682	1682	1682	0
424	20250319	121600	106148506	1682	1682	1682	1682	0
425	20250319	121500	106148506	1682	1682	1682	1682	0
426	20250319	121400	106148506	1682	1682	1682	1682	1
427	20250319	121300	106146824	1682	1682	1682	1682	1
428	20250319	121200	106145142	1682	1682	1682	1682	0
429	20250319	121100	106145142	1682	1682	1682	1682	0
430	20250319	121000	106145142	1682	1682	1682	1682	0
431	20250319	120900	106145142	1682	1682	1682	1682	0
432	20250319	120800	106145142	1682	1682	1682	1682	85
433	20250319	120700	106002172	1681	1681	1681	1681	0
434	20250319	120600	106002172	1681	1681	1681	1681	0
435	20250319	120500	106002172	1681	1681	1681	1681	0
436	20250319	120400	106002172	1681	1681	1681	1681	0
437	20250319	120300	106002172	1681	1681	1681	1681	0
438	20250319	120200	106002172	1681	1681	1681	1681	0
439	20250319	120100	106002172	1681	1681	1681	1681	0
440	20250319	120000	106002172	1681	1681	1681	1681	0
441	20250319	115900	106002172	1681	1681	1681	1681	0
442	20250319	115800	106002172	1681	1681	1681	1681	0
443	20250319	115700	106002172	1681	1681	1681	1681	0
444	20250319	115600	106002172	1681	1681	1681	1681	0
445	20250319	115500	106002172	1681	1681	1681	1681	0
446	20250319	115400	106002172	1681	1681	1681	1681	0
447	20250319	115300	106002172	1681	1681	1681	1681	0
448	20250319	115200	106002172	1681	1681	1681	1681	0
449	20250319	115100	106002172	1681	1681	1681	1681	73
450	20250319	115000	105879459	1684	1684	1684	1684	0
451	20250319	114900	105879459	1684	1684	1684	1684	0
452	20250319	114800	105879459	1684	1684	1684	1684	0
453	20250319	114700	105879459	1684	1684	1684	1684	0
454	20250319	114600	105879459	1684	1684	1684	1684	0
455	20250319	114500	105879459	1684	1681	1684	1681	35
456	20250319	114400	105820564	1681	1683	1683	1681	280
457	20250319	114300	105349871	1683	1683	1683	1683	0
458	20250319	114200	105349871	1683	1683	1683	1683	0
459	20250319	114100	105349871	1683	1683	1683	1683	0
460	20250319	114000	105349871	1683	1683	1683	1683	0
461	20250319	113900	105349871	1683	1683	1683	1683	0
462	20250319	113800	105349871	1683	1683	1683	1683	0
463	20250319	113700	105349871	1683	1683	1683	1683	0
464	20250319	113600	105349871	1683	1683	1683	1683	0
465	20250319	113500	105349871	1683	1683	1683	1683	0
466	20250319	113400	105349871	1683	1683	1683	1683	1
467	20250319	113300	105348188	1685	1685	1685	1685	1
468	20250319	113200	105346503	1684	1685	1685	1684	501
469	20250319	113100	104502319	1685	1685	1685	1685	15
470	20250319	113000	104477044	1681	1685	1685	1681	542
471	20250319	112900	103563942	1685	1685	1685	1685	0
472	20250319	112800	103563942	1685	1685	1685	1685	0
473	20250319	112700	103563942	1685	1685	1685	1685	0
474	20250319	112600	103563942	1685	1685	1685	1685	0
475	20250319	112500	103563942	1685	1685	1685	1685	2000
476	20250319	112400	100193942	1685	1685	1685	1685	1000
477	20250319	112300	98508942	1685	1685	1685	1685	0
478	20250319	112200	98508942	1685	1685	1685	1685	2
479	20250319	112100	98505572	1685	1685	1685	1685	0
480	20250319	112000	98505572	1685	1685	1685	1685	110
481	20250319	111900	98320222	1679	1679	1679	1679	0
482	20250319	111800	98320222	1679	1679	1679	1679	0
483	20250319	111700	98320222	1679	1679	1679	1679	0
484	20250319	111600	98320222	1679	1679	1679	1679	0
485	20250319	111500	98320222	1679	1681	1681	1679	4716
486	20250319	111400	90401103	1680	1682	1682	1680	700
487	20250319	111300	89224457	1685	1685	1685	1685	0
488	20250319	111200	89224457	1685	1685	1685	1685	0
489	20250319	111100	89224457	1685	1685	1685	1685	0
490	20250319	111000	89224457	1685	1685	1685	1685	0
491	20250319	110900	89224457	1685	1683	1685	1683	611
492	20250319	110800	88195455	1682	1682	1682	1682	0
493	20250319	110700	88195455	1682	1682	1682	1682	0
494	20250319	110600	88195455	1682	1682	1682	1682	0
495	20250319	110500	88195455	1682	1682	1682	1682	0
496	20250319	110400	88195455	1682	1682	1682	1682	0
497	20250319	110300	88195455	1682	1679	1682	1678	2031
498	20250319	110200	84783183	1678	1678	1678	1678	0
499	20250319	110100	84783183	1678	1678	1678	1678	0
500	20250319	110000	84783183	1678	1678	1678	1678	0
501	20250319	105900	84783183	1678	1678	1678	1678	0
502	20250319	105800	84783183	1678	1678	1678	1678	0
503	20250319	105700	84783183	1678	1678	1678	1678	0
504	20250319	105600	84783183	1678	1678	1678	1678	10
505	20250319	105500	84766403	1678	1678	1678	1678	672
506	20250319	105400	83638787	1678	1678	1678	1678	11
507	20250319	105300	83620329	1684	1681	1684	1679	3360
508	20250319	105200	77971426	1681	1682	1682	1681	47
509	20250319	105100	77892404	1682	1682	1682	1682	97
510	20250319	105000	77729250	1682	1682	1682	1682	37
511	20250319	104900	77667016	1682	1681	1682	1681	465
512	20250319	104800	76884906	1681	1684	1684	1681	1751
513	20250319	104700	73939095	1684	1684	1684	1684	0
514	20250319	104600	73939095	1684	1684	1684	1684	36
515	20250319	104500	73878471	1684	1684	1684	1684	24
516	20250319	104400	73838055	1685	1685	1685	1685	0
517	20250319	104300	73838055	1685	1684	1685	1684	2669
518	20250319	104200	69343206	1685	1685	1685	1685	10
519	20250319	104100	69326356	1685	1685	1685	1685	0
520	20250319	104000	69326356	1685	1685	1685	1685	280
521	20250319	103900	68854556	1685	1685	1685	1685	2932
522	20250319	103800	63914136	1685	1685	1685	1685	0
523	20250319	103700	63914136	1685	1685	1685	1685	0
524	20250319	103600	63914136	1685	1687	1687	1685	2836
525	20250319	103500	59132710	1687	1687	1687	1687	0
526	20250319	103400	59132710	1687	1687	1687	1687	1000
527	20250319	103300	57445710	1686	1686	1686	1686	0
528	20250319	103200	57445710	1686	1686	1686	1686	0
529	20250319	103100	57445710	1686	1686	1686	1686	0
530	20250319	103000	57445710	1686	1686	1686	1686	494
531	20250319	102900	56612826	1685	1685	1685	1685	0
532	20250319	102800	56612826	1685	1685	1685	1685	0
533	20250319	102700	56612826	1685	1685	1686	1685	48
534	20250319	102600	56531945	1685	1685	1685	1685	199
535	20250319	102500	56196630	1685	1685	1685	1685	38
536	20250319	102400	56132600	1685	1685	1685	1685	41
537	20250319	102300	56063515	1685	1685	1685	1685	44
538	20250319	102200	55989375	1685	1684	1686	1684	656
539	20250319	102100	54883523	1686	1685	1686	1684	1727
540	20250319	102000	51972526	1685	1688	1690	1685	3024
541	20250319	101900	46867967	1689	1689	1689	1689	400
542	20250319	101800	46192367	1692	1692	1692	1692	1
543	20250319	101700	46190675	1692	1692	1692	1692	0
544	20250319	101600	46190675	1692	1692	1692	1692	0
545	20250319	101500	46190675	1692	1692	1692	1692	0
546	20250319	101400	46190675	1692	1692	1692	1692	0
547	20250319	101300	46190675	1692	1692	1692	1692	1000
548	20250319	101200	44498675	1688	1690	1690	1688	595
549	20250319	101100	43493625	1690	1690	1690	1690	0
550	20250319	101000	43493625	1690	1690	1690	1690	0
551	20250319	100900	43493625	1690	1690	1690	1690	618
552	20250319	100800	42449205	1690	1690	1690	1690	0
553	20250319	100700	42449205	1690	1690	1690	1690	109
554	20250319	100600	42264995	1692	1692	1692	1692	10
555	20250319	100500	42248075	1697	1692	1697	1692	720
556	20250319	100400	41029335	1686	1697	1697	1686	9001
557	20250319	100300	25806534	1698	1698	1698	1698	0
558	20250319	100200	25806534	1698	1697	1698	1697	1000
559	20250319	100100	24109428	1695	1695	1695	1695	0
560	20250319	100000	24109428	1695	1696	1696	1695	276
561	20250319	095900	23641524	1696	1696	1696	1696	360
562	20250319	095800	23030964	1700	1700	1700	1700	0
563	20250319	095700	23030964	1700	1700	1700	1700	1
564	20250319	095600	23029264	1695	1695	1695	1695	274
565	20250319	095500	22564834	1695	1696	1696	1695	2953
566	20250319	095400	17558467	1699	1699	1699	1699	50
567	20250319	095300	17473517	1699	1699	1699	1699	95
568	20250319	095200	17312112	1700	1700	1700	1700	0
569	20250319	095100	17312112	1700	1700	1700	1700	0
570	20250319	095000	17312112	1700	1700	1700	1700	0
571	20250319	094900	17312112	1700	1700	1700	1700	0
572	20250319	094800	17312112	1700	1700	1700	1700	0
573	20250319	094700	17312112	1700	1700	1700	1700	100
574	20250319	094600	17142112	1700	1700	1700	1700	50
575	20250319	094500	17057112	1699	1699	1700	1699	128
576	20250319	094400	16839639	1700	1700	1700	1700	894
577	20250319	094300	15319839	1700	1699	1700	1699	136
578	20250319	094200	15088659	1700	1700	1700	1700	0
579	20250319	094100	15088659	1700	1700	1700	1700	1
580	20250319	094000	15086959	1700	1699	1700	1699	259
581	20250319	093900	14646917	1699	1699	1699	1699	0
582	20250319	093800	14646917	1699	1698	1699	1696	108
583	20250319	093700	14463716	1699	1699	1699	1699	0
584	20250319	093600	14463716	1699	1699	1699	1699	0
585	20250319	093500	14463716	1699	1699	1699	1699	0
586	20250319	093400	14463716	1699	1699	1699	1699	0
587	20250319	093300	14463716	1699	1699	1699	1699	0
588	20250319	093200	14463716	1699	1699	1699	1699	5
589	20250319	093100	14455221	1695	1695	1695	1695	56
590	20250319	093000	14360301	1699	1699	1699	1699	0
591	20250319	092900	14360301	1699	1698	1699	1698	200
592	20250319	092800	14020611	1698	1697	1698	1697	206
593	20250319	092700	13671028	1695	1695	1695	1695	400
594	20250319	092600	12993028	1695	1695	1695	1695	0
595	20250319	092500	12993028	1695	1695	1695	1695	557
596	20250319	092400	12048913	1695	1695	1695	1695	22
597	20250319	092300	12011623	1694	1696	1696	1694	402
598	20250319	092200	11330497	1692	1692	1692	1692	0
599	20250319	092100	11330497	1692	1692	1696	1692	450
600	20250319	092000	10567999	1691	1692	1692	1691	101
601	20250319	091900	10397108	1691	1692	1692	1691	300
602	20250319	091800	9889708	1691	1691	1691	1691	0
603	20250319	091700	9889708	1691	1692	1692	1691	500
604	20250319	091600	9044108	1691	1691	1691	1691	0
605	20250319	091500	9044108	1691	1692	1693	1691	98
606	20250319	091400	8878372	1691	1693	1693	1691	979
607	20250319	091300	7221069	1693	1695	1695	1692	1234
608	20250319	091200	5130743	1696	1696	1696	1696	531
609	20250319	091100	4230167	1697	1697	1697	1697	687
610	20250319	091000	3064328	1698	1698	1698	1698	0
611	20250319	090900	3064328	1698	1699	1700	1698	1039
612	20250319	090800	1299453	1703	1703	1703	1703	0
613	20250319	090700	1299453	1703	1703	1703	1703	0
614	20250319	090600	1299453	1703	1703	1703	1703	30
615	20250319	090500	1248363	1698	1701	1701	1698	176
616	20250319	090400	949477	1698	1698	1698	1698	0
617	20250319	090300	949477	1698	1698	1698	1698	0
618	20250319	090200	949477	1698	1698	1698	1698	0
619	20250319	090100	949477	1698	1698	1698	1698	0
620	20250319	090000	949477	1698	1703	1703	1698	558