KissMeData/205470/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	204400	964661629	1586	1586	1586	1586	14496
3	20250321	204300	964661629	1586	1586	1586	1586	0
4	20250321	204200	964661629	1586	1586	1586	1586	0
5	20250321	204100	964661629	1586	1586	1586	1586	0
6	20250321	204000	964661629	1586	1586	1586	1586	0
7	20250321	203900	964661629	1586	1586	1586	1586	0
8	20250321	203800	964661629	1586	1586	1586	1586	0
9	20250321	203700	964661629	1586	1586	1586	1586	0
10	20250321	203600	964661629	1586	1586	1586	1586	0
11	20250321	203500	964661629	1586	1586	1586	1586	0
12	20250321	203400	964661629	1586	1586	1586	1586	0
13	20250321	203300	964661629	1586	1586	1586	1586	0
14	20250321	203200	964661629	1586	1586	1586	1586	0
15	20250321	203100	964661629	1586	1586	1586	1586	0
16	20250321	203000	964661629	1586	1586	1586	1586	0
17	20250321	202900	964661629	1586	1586	1586	1586	0
18	20250321	202800	964661629	1586	1586	1586	1586	0
19	20250321	202700	964661629	1586	1586	1586	1586	0
20	20250321	202600	964661629	1586	1586	1586	1586	0
21	20250321	202500	964661629	1586	1586	1586	1586	0
22	20250321	202400	964661629	1586	1586	1586	1586	0
23	20250321	202300	964661629	1586	1586	1586	1586	0
24	20250321	202200	964661629	1586	1586	1586	1586	0
25	20250321	202100	964661629	1586	1586	1586	1586	0
26	20250321	202000	964661629	1586	1586	1586	1586	0
27	20250321	201900	964661629	1586	1586	1586	1586	0
28	20250321	201800	964661629	1586	1586	1586	1586	0
29	20250321	201700	964661629	1586	1586	1586	1586	0
30	20250321	201600	964661629	1586	1586	1586	1586	0
31	20250321	201500	964661629	1586	1586	1586	1586	0
32	20250321	201400	964661629	1586	1586	1586	1586	14496
33	20250321	201300	964661629	1586	1586	1586	1586	0
34	20250321	201200	964661629	1586	1586	1586	1586	0
35	20250321	201100	964661629	1586	1586	1586	1586	0
36	20250321	201000	964661629	1586	1586	1586	1586	0
37	20250321	200900	964661629	1586	1586	1586	1586	0
38	20250321	200800	964661629	1586	1586	1586	1586	0
39	20250321	200700	964661629	1586	1586	1586	1586	0
40	20250321	200600	964661629	1586	1586	1586	1586	0
41	20250321	200500	964661629	1586	1586	1586	1586	0
42	20250321	200400	964661629	1586	1586	1586	1586	0
43	20250321	200300	964661629	1586	1586	1586	1586	0
44	20250321	200200	964661629	1586	1586	1586	1586	0
45	20250321	200100	964661629	1586	1586	1586	1586	0
46	20250321	200000	964661629	1586	1586	1586	1586	0
47	20250321	195900	964661629	1586	1586	1586	1586	0
48	20250321	195800	964661629	1586	1586	1586	1586	0
49	20250321	195700	964661629	1586	1586	1586	1586	0
50	20250321	195600	964661629	1586	1586	1586	1586	0
51	20250321	195500	964661629	1586	1586	1586	1586	0
52	20250321	195400	964661629	1586	1586	1586	1586	0
53	20250321	195300	964661629	1586	1586	1586	1586	0
54	20250321	195200	964661629	1586	1586	1586	1586	0
55	20250321	195100	964661629	1586	1586	1586	1586	0
56	20250321	195000	964661629	1586	1586	1586	1586	0
57	20250321	194900	964661629	1586	1586	1586	1586	0
58	20250321	194800	964661629	1586	1586	1586	1586	0
59	20250321	194700	964661629	1586	1586	1586	1586	0
60	20250321	194600	964661629	1586	1586	1586	1586	0
61	20250321	194500	964661629	1586	1586	1586	1586	0
62	20250321	194400	964661629	1586	1586	1586	1586	14496
63	20250321	194300	964661629	1586	1586	1586	1586	0
64	20250321	194200	964661629	1586	1586	1586	1586	0
65	20250321	194100	964661629	1586	1586	1586	1586	0
66	20250321	194000	964661629	1586	1586	1586	1586	0
67	20250321	193900	964661629	1586	1586	1586	1586	0
68	20250321	193800	964661629	1586	1586	1586	1586	0
69	20250321	193700	964661629	1586	1586	1586	1586	0
70	20250321	193600	964661629	1586	1586	1586	1586	0
71	20250321	193500	964661629	1586	1586	1586	1586	0
72	20250321	193400	964661629	1586	1586	1586	1586	0
73	20250321	193300	964661629	1586	1586	1586	1586	0
74	20250321	193200	964661629	1586	1586	1586	1586	0
75	20250321	193100	964661629	1586	1586	1586	1586	0
76	20250321	193000	964661629	1586	1586	1586	1586	0
77	20250321	192900	964661629	1586	1586	1586	1586	0
78	20250321	192800	964661629	1586	1586	1586	1586	0
79	20250321	192700	964661629	1586	1586	1586	1586	0
80	20250321	192600	964661629	1586	1586	1586	1586	0
81	20250321	192500	964661629	1586	1586	1586	1586	0
82	20250321	192400	964661629	1586	1586	1586	1586	0
83	20250321	192300	964661629	1586	1586	1586	1586	0
84	20250321	192200	964661629	1586	1586	1586	1586	0
85	20250321	192100	964661629	1586	1586	1586	1586	0
86	20250321	192000	964661629	1586	1586	1586	1586	0
87	20250321	191900	964661629	1586	1586	1586	1586	0
88	20250321	191800	964661629	1586	1586	1586	1586	0
89	20250321	191700	964661629	1586	1586	1586	1586	0
90	20250321	191600	964661629	1586	1586	1586	1586	0
91	20250321	191500	964661629	1586	1586	1586	1586	0
92	20250321	191400	964661629	1586	1586	1586	1586	14496
93	20250321	191300	964661629	1586	1586	1586	1586	0
94	20250321	191200	964661629	1586	1586	1586	1586	0
95	20250321	191100	964661629	1586	1586	1586	1586	0
96	20250321	191000	964661629	1586	1586	1586	1586	0
97	20250321	190900	964661629	1586	1586	1586	1586	0
98	20250321	190800	964661629	1586	1586	1586	1586	0
99	20250321	190700	964661629	1586	1586	1586	1586	0
100	20250321	190600	964661629	1586	1586	1586	1586	0
101	20250321	190500	964661629	1586	1586	1586	1586	0
102	20250321	190400	964661629	1586	1586	1586	1586	0
103	20250321	190300	964661629	1586	1586	1586	1586	0
104	20250321	190200	964661629	1586	1586	1586	1586	0
105	20250321	190100	964661629	1586	1586	1586	1586	0
106	20250321	190000	964661629	1586	1586	1586	1586	0
107	20250321	185900	964661629	1586	1586	1586	1586	0
108	20250321	185800	964661629	1586	1586	1586	1586	0
109	20250321	185700	964661629	1586	1586	1586	1586	0
110	20250321	185600	964661629	1586	1586	1586	1586	0
111	20250321	185500	964661629	1586	1586	1586	1586	0
112	20250321	185400	964661629	1586	1586	1586	1586	0
113	20250321	185300	964661629	1586	1586	1586	1586	0
114	20250321	185200	964661629	1586	1586	1586	1586	0
115	20250321	185100	964661629	1586	1586	1586	1586	0
116	20250321	185000	964661629	1586	1586	1586	1586	0
117	20250321	184900	964661629	1586	1586	1586	1586	0
118	20250321	184800	964661629	1586	1586	1586	1586	0
119	20250321	184700	964661629	1586	1586	1586	1586	0
120	20250321	184600	964661629	1586	1586	1586	1586	0
121	20250321	184500	964661629	1586	1586	1586	1586	0
122	20250321	184400	964661629	1586	1586	1586	1586	14496
123	20250321	184300	964661629	1586	1586	1586	1586	0
124	20250321	184200	964661629	1586	1586	1586	1586	0
125	20250321	184100	964661629	1586	1586	1586	1586	0
126	20250321	184000	964661629	1586	1586	1586	1586	0
127	20250321	183900	964661629	1586	1586	1586	1586	0
128	20250321	183800	964661629	1586	1586	1586	1586	0
129	20250321	183700	964661629	1586	1586	1586	1586	0
130	20250321	183600	964661629	1586	1586	1586	1586	0
131	20250321	183500	964661629	1586	1586	1586	1586	0
132	20250321	183400	964661629	1586	1586	1586	1586	0
133	20250321	183300	964661629	1586	1586	1586	1586	0
134	20250321	183200	964661629	1586	1586	1586	1586	0
135	20250321	183100	964661629	1586	1586	1586	1586	0
136	20250321	183000	964661629	1586	1586	1586	1586	0
137	20250321	182900	964661629	1586	1586	1586	1586	0
138	20250321	182800	964661629	1586	1586	1586	1586	0
139	20250321	182700	964661629	1586	1586	1586	1586	0
140	20250321	182600	964661629	1586	1586	1586	1586	0
141	20250321	182500	964661629	1586	1586	1586	1586	0
142	20250321	182400	964661629	1586	1586	1586	1586	0
143	20250321	182300	964661629	1586	1586	1586	1586	0
144	20250321	182200	964661629	1586	1586	1586	1586	0
145	20250321	182100	964661629	1586	1586	1586	1586	0
146	20250321	182000	964661629	1586	1586	1586	1586	0
147	20250321	181900	964661629	1586	1586	1586	1586	0
148	20250321	181800	964661629	1586	1586	1586	1586	0
149	20250321	181700	964661629	1586	1586	1586	1586	0
150	20250321	181600	964661629	1586	1586	1586	1586	0
151	20250321	181500	964661629	1586	1586	1586	1586	0
152	20250321	181400	964661629	1586	1586	1586	1586	14496
153	20250321	181300	964661629	1586	1586	1586	1586	0
154	20250321	181200	964661629	1586	1586	1586	1586	0
155	20250321	181100	964661629	1586	1586	1586	1586	0
156	20250321	181000	964661629	1586	1586	1586	1586	0
157	20250321	180900	964661629	1586	1586	1586	1586	0
158	20250321	180800	964661629	1586	1586	1586	1586	0
159	20250321	180700	964661629	1586	1586	1586	1586	0
160	20250321	180600	964661629	1586	1586	1586	1586	0
161	20250321	180500	964661629	1586	1586	1586	1586	0
162	20250321	180400	964661629	1586	1586	1586	1586	0
163	20250321	180300	964661629	1586	1586	1586	1586	0
164	20250321	180200	964661629	1586	1586	1586	1586	0
165	20250321	180100	964661629	1586	1586	1586	1586	0
166	20250321	180000	964661629	1586	1586	1586	1586	0
167	20250321	175900	964661629	1586	1586	1586	1586	0
168	20250321	175800	964661629	1586	1586	1586	1586	0
169	20250321	175700	964661629	1586	1586	1586	1586	0
170	20250321	175600	964661629	1586	1586	1586	1586	0
171	20250321	175500	964661629	1586	1586	1586	1586	0
172	20250321	175400	964661629	1586	1586	1586	1586	0
173	20250321	175300	964661629	1586	1586	1586	1586	0
174	20250321	175200	964661629	1586	1586	1586	1586	0
175	20250321	175100	964661629	1586	1586	1586	1586	0
176	20250321	175000	964661629	1586	1586	1586	1586	0
177	20250321	174900	964661629	1586	1586	1586	1586	0
178	20250321	174800	964661629	1586	1586	1586	1586	0
179	20250321	174700	964661629	1586	1586	1586	1586	0
180	20250321	174600	964661629	1586	1586	1586	1586	0
181	20250321	174500	964661629	1586	1586	1586	1586	0
182	20250321	174400	964661629	1586	1586	1586	1586	14496
183	20250321	174300	964661629	1586	1586	1586	1586	0
184	20250321	174200	964661629	1586	1586	1586	1586	0
185	20250321	174100	964661629	1586	1586	1586	1586	0
186	20250321	174000	964661629	1586	1586	1586	1586	0
187	20250321	173900	964661629	1586	1586	1586	1586	0
188	20250321	173800	964661629	1586	1586	1586	1586	0
189	20250321	173700	964661629	1586	1586	1586	1586	0
190	20250321	173600	964661629	1586	1586	1586	1586	0
191	20250321	173500	964661629	1586	1586	1586	1586	0
192	20250321	173400	964661629	1586	1586	1586	1586	0
193	20250321	173300	964661629	1586	1586	1586	1586	0
194	20250321	173200	964661629	1586	1586	1586	1586	0
195	20250321	173100	964661629	1586	1586	1586	1586	0
196	20250321	173000	964661629	1586	1586	1586	1586	0
197	20250321	172900	964661629	1586	1586	1586	1586	0
198	20250321	172800	964661629	1586	1586	1586	1586	0
199	20250321	172700	964661629	1586	1586	1586	1586	0
200	20250321	172600	964661629	1586	1586	1586	1586	0
201	20250321	172500	964661629	1586	1586	1586	1586	0
202	20250321	172400	964661629	1586	1586	1586	1586	0
203	20250321	172300	964661629	1586	1586	1586	1586	0
204	20250321	172200	964661629	1586	1586	1586	1586	0
205	20250321	172100	964661629	1586	1586	1586	1586	0
206	20250321	172000	964661629	1586	1586	1586	1586	0
207	20250321	171900	964661629	1586	1586	1586	1586	0
208	20250321	171800	964661629	1586	1586	1586	1586	0
209	20250321	171700	964661629	1586	1586	1586	1586	0
210	20250321	171600	964661629	1586	1586	1586	1586	0
211	20250321	171500	964661629	1586	1586	1586	1586	0
212	20250321	171400	964661629	1586	1586	1586	1586	14496
213	20250321	171300	964661629	1586	1586	1586	1586	0
214	20250321	171200	964661629	1586	1586	1586	1586	0
215	20250321	171100	964661629	1586	1586	1586	1586	0
216	20250321	171000	964661629	1586	1586	1586	1586	0
217	20250321	170900	964661629	1586	1586	1586	1586	0
218	20250321	170800	964661629	1586	1586	1586	1586	0
219	20250321	170700	964661629	1586	1586	1586	1586	0
220	20250321	170600	964661629	1586	1586	1586	1586	0
221	20250321	170500	964661629	1586	1586	1586	1586	0
222	20250321	170400	964661629	1586	1586	1586	1586	0
223	20250321	170300	964661629	1586	1586	1586	1586	0
224	20250321	170200	964661629	1586	1586	1586	1586	0
225	20250321	170100	964661629	1586	1586	1586	1586	0
226	20250321	170000	964661629	1586	1586	1586	1586	0
227	20250321	165900	964661629	1586	1586	1586	1586	0
228	20250321	165800	964661629	1586	1586	1586	1586	0
229	20250321	165700	964661629	1586	1586	1586	1586	0
230	20250321	165600	964661629	1586	1586	1586	1586	0
231	20250321	165500	964661629	1586	1586	1586	1586	0
232	20250321	165400	964661629	1586	1586	1586	1586	0
233	20250321	165300	964661629	1586	1586	1586	1586	0
234	20250321	165200	964661629	1586	1586	1586	1586	0
235	20250321	165100	964661629	1586	1586	1586	1586	0
236	20250321	165000	964661629	1586	1586	1586	1586	0
237	20250321	164900	964661629	1586	1586	1586	1586	0
238	20250321	164800	964661629	1586	1586	1586	1586	0
239	20250321	164700	964661629	1586	1586	1586	1586	0
240	20250321	164600	964661629	1586	1586	1586	1586	0
241	20250321	164500	964661629	1586	1586	1586	1586	0
242	20250321	164400	964661629	1586	1586	1586	1586	14496
243	20250321	164300	964661629	1586	1586	1586	1586	0
244	20250321	164200	964661629	1586	1586	1586	1586	0
245	20250321	164100	964661629	1586	1586	1586	1586	0
246	20250321	164000	964661629	1586	1586	1586	1586	0
247	20250321	163900	964661629	1586	1586	1586	1586	0
248	20250321	163800	964661629	1586	1586	1586	1586	0
249	20250321	163700	964661629	1586	1586	1586	1586	0
250	20250321	163600	964661629	1586	1586	1586	1586	0
251	20250321	163500	964661629	1586	1586	1586	1586	0
252	20250321	163400	964661629	1586	1586	1586	1586	0
253	20250321	163300	964661629	1586	1586	1586	1586	0
254	20250321	163200	964661629	1586	1586	1586	1586	0
255	20250321	163100	964661629	1586	1586	1586	1586	0
256	20250321	163000	964661629	1586	1586	1586	1586	0
257	20250321	162900	964661629	1586	1586	1586	1586	0
258	20250321	162800	964661629	1586	1586	1586	1586	0
259	20250321	162700	964661629	1586	1586	1586	1586	0
260	20250321	162600	964661629	1586	1586	1586	1586	0
261	20250321	162500	964661629	1586	1586	1586	1586	0
262	20250321	162400	964661629	1586	1586	1586	1586	0
263	20250321	162300	964661629	1586	1586	1586	1586	0
264	20250321	162200	964661629	1586	1586	1586	1586	0
265	20250321	162100	964661629	1586	1586	1586	1586	0
266	20250321	162000	964661629	1586	1586	1586	1586	0
267	20250321	161900	964661629	1586	1586	1586	1586	0
268	20250321	161800	964661629	1586	1586	1586	1586	0
269	20250321	161700	964661629	1586	1586	1586	1586	0
270	20250321	161600	964661629	1586	1586	1586	1586	0
271	20250321	161500	964661629	1586	1586	1586	1586	0
272	20250321	161400	964661629	1586	1586	1586	1586	14496
273	20250321	161300	964661629	1586	1586	1586	1586	0
274	20250321	161200	964661629	1586	1586	1586	1586	0
275	20250321	161100	964661629	1586	1586	1586	1586	0
276	20250321	161000	964661629	1586	1586	1586	1586	0
277	20250321	160900	964661629	1586	1586	1586	1586	0
278	20250321	160800	964661629	1586	1586	1586	1586	0
279	20250321	160700	964661629	1586	1586	1586	1586	0
280	20250321	160600	964661629	1586	1586	1586	1586	0
281	20250321	160500	964661629	1586	1586	1586	1586	0
282	20250321	160400	964661629	1586	1586	1586	1586	0
283	20250321	160300	964661629	1586	1586	1586	1586	0
284	20250321	160200	964661629	1586	1586	1586	1586	0
285	20250321	160100	964661629	1586	1586	1586	1586	0
286	20250321	160000	964661629	1586	1586	1586	1586	0
287	20250321	155900	964661629	1586	1586	1586	1586	0
288	20250321	155800	964661629	1586	1586	1586	1586	0
289	20250321	155700	964661629	1586	1586	1586	1586	0
290	20250321	155600	964661629	1586	1586	1586	1586	0
291	20250321	155500	964661629	1586	1586	1586	1586	0
292	20250321	155400	964661629	1586	1586	1586	1586	0
293	20250321	155300	964661629	1586	1586	1586	1586	0
294	20250321	155200	964661629	1586	1586	1586	1586	0
295	20250321	155100	964661629	1586	1586	1586	1586	0
296	20250321	155000	964661629	1586	1586	1586	1586	0
297	20250321	154900	964661629	1586	1586	1586	1586	0
298	20250321	154800	964661629	1586	1586	1586	1586	0
299	20250321	154700	964661629	1586	1586	1586	1586	0
300	20250321	154600	964661629	1586	1586	1586	1586	0
301	20250321	154500	964661629	1586	1586	1586	1586	0
302	20250321	154400	964661629	1586	1586	1586	1586	14496
303	20250321	154300	964661629	1586	1586	1586	1586	0
304	20250321	154200	964661629	1586	1586	1586	1586	0
305	20250321	154100	964661629	1586	1586	1586	1586	0
306	20250321	154000	964661629	1586	1586	1586	1586	0
307	20250321	153900	964661629	1586	1586	1586	1586	0
308	20250321	153800	964661629	1586	1586	1586	1586	0
309	20250321	153700	964661629	1586	1586	1586	1586	0
310	20250321	153600	964661629	1586	1586	1586	1586	0
311	20250321	153500	964661629	1586	1586	1586	1586	0
312	20250321	153400	964661629	1586	1586	1586	1586	0
313	20250321	153300	964661629	1586	1586	1586	1586	0
314	20250321	153200	964661629	1586	1586	1586	1586	0
315	20250321	153100	964661629	1586	1586	1586	1586	0
316	20250321	153000	964661629	1586	1586	1586	1586	14496
317	20250321	152900	941670973	1577	1577	1577	1577	0
318	20250321	152800	941670973	1577	1577	1577	1577	0
319	20250321	152700	941670973	1577	1577	1577	1577	0
320	20250321	152600	941670973	1577	1577	1577	1577	0
321	20250321	152500	941670973	1577	1577	1577	1577	0
322	20250321	152400	941670973	1577	1577	1577	1577	0
323	20250321	152300	941670973	1577	1577	1577	1577	0
324	20250321	152200	941670973	1577	1577	1577	1577	0
325	20250321	152100	941670973	1577	1577	1577	1577	0
326	20250321	152000	941670973	1577	1577	1577	1577	0
327	20250321	151900	941670973	1577	1578	1578	1576	12359
328	20250321	151800	922191656	1577	1580	1580	1577	1400
329	20250321	151700	919980512	1579	1583	1583	1579	996
330	20250321	151600	918407824	1582	1582	1582	1580	1011
331	20250321	151500	916809564	1581	1578	1582	1578	7576
332	20250321	151400	904835337	1578	1578	1578	1577	476
333	20250321	151300	904084473	1578	1577	1578	1577	3728
334	20250321	151200	898205158	1576	1577	1577	1576	950
335	20250321	151100	896707808	1577	1577	1577	1577	342
336	20250321	151000	896168474	1577	1577	1577	1576	3149
337	20250321	150900	891203901	1578	1578	1578	1578	0
338	20250321	150800	891203901	1578	1578	1578	1578	760
339	20250321	150700	890004621	1578	1576	1578	1576	5661
340	20250321	150600	881079563	1576	1577	1577	1576	2902
341	20250321	150500	876503651	1577	1577	1578	1576	10114
342	20250321	150400	860556959	1577	1577	1577	1577	152
343	20250321	150300	860317255	1577	1577	1577	1577	638
344	20250321	150200	859311129	1577	1577	1577	1577	2365
345	20250321	150100	855581524	1579	1578	1579	1577	1090
346	20250321	150000	853862512	1577	1577	1577	1577	0
347	20250321	145900	853862512	1577	1577	1578	1577	3128
348	20250321	145800	848929645	1579	1579	1579	1578	17191
349	20250321	145700	821802032	1580	1580	1580	1580	150
350	20250321	145600	821565032	1578	1579	1579	1578	5339
351	20250321	145500	813138358	1579	1581	1581	1579	701
352	20250321	145400	812031269	1581	1581	1581	1581	500
353	20250321	145300	811240769	1580	1580	1580	1580	0
354	20250321	145200	811240769	1580	1580	1580	1580	1301
355	20250321	145100	809185189	1580	1579	1580	1579	409
356	20250321	145000	808539369	1579	1578	1579	1578	15580
357	20250321	144900	783952353	1579	1579	1579	1579	2474
358	20250321	144800	780045907	1580	1579	1580	1579	2948
359	20250321	144700	775390015	1579	1579	1579	1579	721
360	20250321	144600	774251556	1579	1581	1581	1579	8943
361	20250321	144500	760128553	1581	1581	1581	1581	1000
362	20250321	144400	758547553	1581	1580	1581	1580	568
363	20250321	144300	757650056	1580	1581	1581	1580	2710
364	20250321	144200	753365630	1581	1581	1581	1581	5365
365	20250321	144100	744883565	1580	1582	1582	1580	2002
366	20250321	144000	741720403	1580	1580	1580	1580	746
367	20250321	143900	740541723	1580	1580	1580	1580	0
368	20250321	143800	740541723	1580	1582	1582	1580	12770
369	20250321	143700	720355595	1582	1581	1582	1581	418
370	20250321	143600	719694328	1582	1583	1583	1582	891
371	20250321	143500	718284716	1583	1583	1583	1583	4
372	20250321	143400	718278384	1583	1583	1583	1583	154
373	20250321	143300	718034602	1583	1583	1583	1583	0
374	20250321	143200	718034602	1583	1583	1583	1583	10
375	20250321	143100	718018772	1582	1582	1582	1582	0
376	20250321	143000	718018772	1582	1582	1582	1582	1923
377	20250321	142900	714976586	1582	1582	1582	1582	1
378	20250321	142800	714975004	1582	1582	1582	1582	1356
379	20250321	142700	712829812	1582	1583	1583	1582	4016
380	20250321	142600	706476335	1583	1584	1584	1583	3909
381	20250321	142500	700287186	1584	1586	1586	1584	1586
382	20250321	142400	697773389	1585	1585	1585	1585	20
383	20250321	142300	697741689	1585	1585	1585	1585	673
384	20250321	142200	696674984	1585	1585	1585	1585	50
385	20250321	142100	696595734	1585	1585	1585	1585	1691
386	20250321	142000	693915499	1585	1586	1586	1585	68
387	20250321	141900	693807715	1586	1586	1586	1586	0
388	20250321	141800	693807715	1586	1586	1586	1586	3731
389	20250321	141700	687890349	1586	1586	1586	1586	11
390	20250321	141600	687872903	1587	1587	1587	1587	0
391	20250321	141500	687872903	1587	1587	1587	1587	3
392	20250321	141400	687868142	1587	1587	1587	1587	2
393	20250321	141300	687864968	1587	1587	1587	1587	0
394	20250321	141200	687864968	1587	1587	1587	1587	70
395	20250321	141100	687753878	1587	1586	1587	1586	786
396	20250321	141000	686507272	1586	1586	1586	1586	100
397	20250321	140900	686348672	1586	1586	1586	1586	100
398	20250321	140800	686190072	1586	1586	1586	1586	50
399	20250321	140700	686110772	1586	1586	1586	1586	1394
400	20250321	140600	683899888	1586	1586	1586	1586	498
401	20250321	140500	683110060	1586	1586	1586	1586	1
402	20250321	140400	683108474	1586	1587	1587	1586	1154
403	20250321	140300	681278229	1587	1587	1587	1587	0
404	20250321	140200	681278229	1587	1587	1587	1587	6
405	20250321	140100	681268707	1587	1586	1587	1586	520
406	20250321	140000	680443986	1587	1587	1587	1587	0
407	20250321	135900	680443986	1587	1587	1587	1587	0
408	20250321	135800	680443986	1587	1587	1587	1587	0
409	20250321	135700	680443986	1587	1587	1587	1587	259
410	20250321	135600	680032953	1587	1587	1587	1587	290
411	20250321	135500	679572723	1587	1587	1587	1587	20
412	20250321	135400	679540983	1587	1587	1587	1587	0
413	20250321	135300	679540983	1587	1587	1587	1587	90
414	20250321	135200	679398153	1587	1587	1587	1587	140
415	20250321	135100	679175973	1587	1587	1587	1587	1
416	20250321	135000	679174386	1587	1587	1587	1587	6
417	20250321	134900	679164864	1587	1587	1587	1587	0
418	20250321	134800	679164864	1587	1587	1587	1587	51
419	20250321	134700	679083927	1587	1587	1587	1587	112
420	20250321	134600	678906183	1587	1583	1587	1583	3362
421	20250321	134500	673583337	1583	1585	1585	1583	2838
422	20250321	134400	669090779	1584	1584	1584	1584	351
423	20250321	134300	668534795	1584	1584	1584	1584	0
424	20250321	134200	668534795	1584	1585	1585	1584	1228
425	20250321	134100	666589638	1584	1584	1584	1584	0
426	20250321	134000	666589638	1584	1586	1586	1584	2000
427	20250321	133900	663421052	1586	1586	1586	1586	0
428	20250321	133800	663421052	1586	1586	1586	1586	0
429	20250321	133700	663421052	1586	1586	1586	1586	3660
430	20250321	133600	657616292	1586	1586	1586	1586	506
431	20250321	133500	656813776	1588	1588	1588	1588	534
432	20250321	133400	655965784	1586	1586	1586	1586	2008
433	20250321	133300	652781096	1587	1586	1587	1586	815
434	20250321	133200	651487801	1586	1586	1586	1586	30
435	20250321	133100	651440221	1586	1586	1586	1586	0
436	20250321	133000	651440221	1586	1586	1586	1586	20
437	20250321	132900	651408501	1586	1585	1586	1585	340
438	20250321	132800	650869561	1585	1585	1585	1585	501
439	20250321	132700	650075476	1585	1585	1585	1585	250
440	20250321	132600	649679226	1585	1585	1585	1585	2
441	20250321	132500	649676056	1584	1586	1586	1584	405
442	20250321	132400	649033728	1586	1586	1586	1586	0
443	20250321	132300	649033728	1586	1588	1588	1586	850
444	20250321	132200	647684785	1588	1588	1588	1588	10
445	20250321	132100	647668905	1588	1588	1588	1588	0
446	20250321	132000	647668905	1588	1588	1588	1588	0
447	20250321	131900	647668905	1588	1588	1588	1588	2
448	20250321	131800	647665729	1583	1585	1585	1583	8602
449	20250321	131700	634045152	1588	1588	1588	1588	12
450	20250321	131600	634026096	1588	1588	1588	1588	8
451	20250321	131500	634013392	1588	1588	1588	1584	1195
452	20250321	131400	632118997	1589	1588	1589	1588	8
453	20250321	131300	632106288	1587	1587	1587	1587	2596
454	20250321	131200	627986436	1587	1587	1587	1587	0
455	20250321	131100	627986436	1587	1587	1588	1587	5719
456	20250321	131000	618908281	1587	1589	1589	1587	4176
457	20250321	130900	612280561	1589	1589	1589	1589	0
458	20250321	130800	612280561	1589	1589	1589	1589	5
459	20250321	130700	612272616	1589	1589	1589	1588	451
460	20250321	130600	611556216	1587	1587	1587	1587	0
461	20250321	130500	611556216	1587	1588	1588	1587	10
462	20250321	130400	611540345	1588	1588	1588	1588	0
463	20250321	130300	611540345	1588	1589	1589	1588	12291
464	20250321	130200	592020063	1589	1589	1589	1589	70
465	20250321	130100	591908833	1589	1589	1589	1589	470
466	20250321	130000	591162003	1589	1589	1589	1589	0
467	20250321	125900	591162003	1589	1589	1589	1589	1330
468	20250321	125800	589048633	1590	1590	1591	1590	73
469	20250321	125700	588932561	1591	1591	1591	1591	4
470	20250321	125600	588926197	1591	1591	1591	1591	2
471	20250321	125500	588923015	1591	1591	1591	1591	0
472	20250321	125400	588923015	1591	1590	1591	1589	1507
473	20250321	125300	586528253	1590	1590	1590	1590	697
474	20250321	125200	585420023	1590	1590	1590	1590	1431
475	20250321	125100	583144733	1591	1591	1591	1591	10
476	20250321	125000	583128823	1591	1591	1591	1591	1
477	20250321	124900	583127232	1591	1591	1591	1591	5
478	20250321	124800	583119277	1591	1591	1591	1591	1720
479	20250321	124700	580382757	1591	1591	1591	1591	100
480	20250321	124600	580223657	1592	1592	1592	1592	0
481	20250321	124500	580223657	1592	1592	1592	1592	0
482	20250321	124400	580223657	1592	1593	1593	1592	325
483	20250321	124300	579706256	1593	1593	1593	1593	1
484	20250321	124200	579704663	1593	1593	1593	1593	5
485	20250321	124100	579696698	1593	1592	1593	1592	697
486	20250321	124000	578586974	1592	1592	1592	1592	0
487	20250321	123900	578586974	1592	1592	1592	1592	0
488	20250321	123800	578586974	1592	1592	1592	1592	404
489	20250321	123700	577943806	1593	1593	1593	1593	0
490	20250321	123600	577943806	1593	1593	1593	1593	153
491	20250321	123500	577700077	1593	1593	1593	1593	832
492	20250321	123400	576374701	1594	1594	1594	1594	153
493	20250321	123300	576130819	1594	1594	1594	1594	372
494	20250321	123200	575537851	1593	1593	1593	1593	0
495	20250321	123100	575537851	1593	1593	1593	1593	500
496	20250321	123000	574741351	1592	1592	1592	1592	0
497	20250321	122900	574741351	1592	1592	1592	1592	152
498	20250321	122800	574499367	1593	1593	1593	1593	106
499	20250321	122700	574330509	1593	1593	1593	1593	57
500	20250321	122600	574239708	1592	1593	1593	1592	72
501	20250321	122500	574125083	1592	1592	1592	1592	356
502	20250321	122400	573558331	1592	1592	1592	1592	24
503	20250321	122300	573520123	1592	1592	1592	1592	177
504	20250321	122200	573238339	1592	1592	1592	1592	50
505	20250321	122100	573158739	1593	1593	1593	1593	5
506	20250321	122000	573150774	1593	1593	1593	1592	60
507	20250321	121900	573055199	1592	1592	1592	1592	10
508	20250321	121800	573039279	1592	1592	1592	1592	0
509	20250321	121700	573039279	1592	1592	1592	1592	0
510	20250321	121600	573039279	1592	1592	1592	1592	20
511	20250321	121500	573007439	1592	1592	1592	1592	20
512	20250321	121400	572975599	1592	1592	1592	1592	0
513	20250321	121300	572975599	1592	1592	1592	1592	1010
514	20250321	121200	571367679	1592	1593	1593	1592	1300
515	20250321	121100	569297268	1593	1593	1593	1593	300
516	20250321	121000	568819368	1595	1595	1595	1595	0
517	20250321	120900	568819368	1595	1595	1595	1595	0
518	20250321	120800	568819368	1595	1595	1595	1595	2
519	20250321	120700	568816178	1596	1596	1596	1596	0
520	20250321	120600	568816178	1596	1596	1596	1596	0
521	20250321	120500	568816178	1596	1592	1596	1592	1688
522	20250321	120400	566124670	1593	1593	1593	1592	976
523	20250321	120300	564569905	1593	1593	1593	1593	0
524	20250321	120200	564569905	1593	1593	1593	1593	5
525	20250321	120100	564561940	1593	1593	1593	1593	0
526	20250321	120000	564561940	1593	1594	1594	1593	170
527	20250321	115900	564291020	1594	1594	1594	1594	0
528	20250321	115800	564291020	1594	1594	1594	1594	1
529	20250321	115700	564289426	1593	1595	1595	1593	2538
530	20250321	115600	560244484	1595	1595	1596	1595	2081
531	20250321	115500	556925288	1595	1595	1595	1595	76
532	20250321	115400	556804068	1595	1595	1595	1595	1072
533	20250321	115300	555094228	1596	1595	1596	1595	741
534	20250321	115200	553912323	1595	1595	1595	1594	506
535	20250321	115100	553105258	1594	1594	1594	1594	721
536	20250321	115000	551955984	1594	1593	1594	1593	1937
537	20250321	114900	548870341	1593	1593	1593	1593	83
538	20250321	114800	548738122	1593	1593	1593	1593	50
539	20250321	114700	548658472	1593	1593	1593	1593	0
540	20250321	114600	548658472	1593	1592	1593	1592	500
541	20250321	114500	547862424	1591	1591	1591	1591	191
542	20250321	114400	547558543	1591	1591	1591	1591	36
543	20250321	114300	547501267	1591	1590	1591	1590	5568
544	20250321	114200	538643070	1590	1590	1590	1590	10
545	20250321	114100	538627170	1589	1589	1589	1589	414
546	20250321	114000	537969324	1589	1589	1589	1589	100
547	20250321	113900	537810424	1589	1588	1589	1588	438
548	20250321	113800	537114443	1588	1588	1588	1588	16
549	20250321	113700	537089035	1589	1589	1589	1589	1
550	20250321	113600	537087446	1589	1589	1589	1589	13
551	20250321	113500	537066789	1589	1589	1589	1589	118
552	20250321	113400	536879287	1589	1589	1591	1589	1795
553	20250321	113300	534025156	1589	1589	1589	1589	400
554	20250321	113200	533389556	1587	1587	1587	1587	0
555	20250321	113100	533389556	1587	1587	1587	1587	0
556	20250321	113000	533389556	1587	1588	1588	1587	10506
557	20250321	112900	516716028	1587	1587	1587	1587	15388
558	20250321	112800	492295272	1587	1585	1587	1585	1305
559	20250321	112700	490224792	1585	1585	1585	1585	0
560	20250321	112600	490224792	1585	1585	1585	1585	449
561	20250321	112500	489513127	1585	1585	1585	1585	0
562	20250321	112400	489513127	1585	1585	1585	1585	0
563	20250321	112300	489513127	1585	1585	1585	1585	902
564	20250321	112200	488083457	1585	1585	1586	1585	801
565	20250321	112100	486813542	1582	1582	1582	1582	0
566	20250321	112000	486813542	1582	1582	1582	1582	0
567	20250321	111900	486813542	1582	1582	1582	1582	1
568	20250321	111800	486811960	1582	1582	1582	1582	0
569	20250321	111700	486811960	1582	1582	1582	1582	0
570	20250321	111600	486811960	1582	1584	1584	1582	166
571	20250321	111500	486549218	1585	1585	1585	1585	0
572	20250321	111400	486549218	1585	1581	1585	1581	7301
573	20250321	111300	475006098	1581	1581	1586	1581	1866
574	20250321	111200	472055943	1581	1584	1584	1581	480
575	20250321	111100	471297002	1587	1587	1587	1587	180
576	20250321	111000	471011342	1587	1587	1587	1580	10101
577	20250321	110900	455029794	1587	1587	1587	1587	0
578	20250321	110800	455029794	1587	1587	1587	1587	0
579	20250321	110700	455029794	1587	1587	1587	1587	11
580	20250321	110600	455012337	1587	1587	1587	1587	0
581	20250321	110500	455012337	1587	1589	1589	1587	1361
582	20250321	110400	452851913	1590	1590	1590	1590	5
583	20250321	110300	452843963	1589	1590	1590	1589	409
584	20250321	110200	452193813	1591	1591	1591	1591	6002
585	20250321	110100	442644631	1590	1589	1590	1589	2
586	20250321	110000	442641452	1590	1589	1590	1589	130
587	20250321	105900	442434782	1591	1589	1591	1589	2198
588	20250321	105800	438940005	1589	1589	1589	1589	1772
589	20250321	105700	436124297	1586	1586	1586	1586	0
590	20250321	105600	436124297	1586	1586	1586	1586	0
591	20250321	105500	436124297	1586	1586	1586	1586	0
592	20250321	105400	436124297	1586	1586	1586	1586	455
593	20250321	105300	435402667	1589	1589	1589	1589	3
594	20250321	105200	435397900	1589	1589	1589	1589	10
595	20250321	105100	435382010	1589	1588	1589	1588	1100
596	20250321	105000	433634210	1586	1586	1586	1586	0
597	20250321	104900	433634210	1586	1585	1586	1585	3280
598	20250321	104800	428433488	1585	1585	1585	1585	2000
599	20250321	104700	425263488	1585	1582	1585	1582	18999
600	20250321	104600	395154259	1583	1583	1583	1582	2861
601	20250321	104500	390625297	1583	1583	1583	1583	6
602	20250321	104400	390615799	1583	1581	1583	1581	5650
603	20250321	104300	381683147	1581	1582	1582	1581	751
604	20250321	104200	380495815	1582	1584	1584	1581	251
605	20250321	104100	380098803	1584	1582	1584	1582	800
606	20250321	104000	378831633	1581	1581	1581	1581	4074
607	20250321	103900	372390639	1581	1581	1581	1581	1617
608	20250321	103800	369834162	1581	1580	1581	1580	130
609	20250321	103700	369628761	1580	1580	1580	1580	50
610	20250321	103600	369549761	1580	1580	1580	1580	100
611	20250321	103500	369391761	1580	1582	1582	1580	992
612	20250321	103400	367824381	1582	1582	1582	1582	22
613	20250321	103300	367789577	1582	1582	1582	1582	10
614	20250321	103200	367773757	1582	1581	1582	1581	9588
615	20250321	103100	352605811	1581	1581	1581	1581	1883
616	20250321	103000	349628788	1581	1581	1581	1581	1103
617	20250321	102900	347884945	1581	1580	1581	1580	450
618	20250321	102800	347173895	1580	1580	1580	1580	500
619	20250321	102700	346383895	1580	1580	1580	1580	0
620	20250321	102600	346383895	1580	1580	1580	1580	2000
621	20250321	102500	343223895	1580	1581	1581	1580	2
622	20250321	102400	343220734	1581	1581	1581	1581	537
623	20250321	102300	342371737	1581	1581	1581	1581	300
624	20250321	102200	341897437	1581	1581	1581	1580	838
625	20250321	102100	340573057	1580	1581	1581	1580	1228
626	20250321	102000	338632786	1582	1582	1582	1582	0
627	20250321	101900	338632786	1582	1583	1583	1582	8629
628	20250321	101800	324981706	1582	1583	1583	1582	547
629	20250321	101700	324116349	1582	1582	1582	1582	0
630	20250321	101600	324116349	1582	1584	1584	1582	21
631	20250321	101500	324083093	1584	1583	1585	1580	5164
632	20250321	101400	315913567	1583	1583	1583	1583	0
633	20250321	101300	315913567	1583	1583	1583	1583	1262
634	20250321	101200	313915821	1583	1580	1583	1580	840
635	20250321	101100	312588321	1585	1583	1585	1579	12252
636	20250321	101000	293197888	1583	1582	1583	1582	1702
637	20250321	100900	290505322	1579	1582	1582	1579	2665
638	20250321	100800	286293991	1582	1579	1582	1579	394
639	20250321	100700	285671722	1579	1579	1581	1579	1293
640	20250321	100600	283629675	1579	1579	1579	1579	3000
641	20250321	100500	278892675	1579	1581	1581	1579	650
642	20250321	100400	277866190	1580	1580	1580	1580	200
643	20250321	100300	277550190	1581	1580	1581	1580	101
644	20250321	100200	277390510	1579	1580	1580	1579	252
645	20250321	100100	276992535	1580	1581	1581	1580	1001
646	20250321	100000	275410855	1581	1581	1581	1581	30
647	20250321	095900	275363425	1580	1580	1580	1580	2100
648	20250321	095800	272045425	1582	1581	1582	1581	462
649	20250321	095700	271314841	1579	1579	1583	1579	727
650	20250321	095600	270166304	1580	1583	1583	1580	1239
651	20250321	095500	268208646	1583	1583	1583	1583	104
652	20250321	095400	268044014	1583	1582	1583	1582	100
653	20250321	095300	267885764	1580	1582	1582	1580	5996
654	20250321	095200	258408288	1582	1582	1583	1582	62
655	20250321	095100	258310158	1582	1582	1582	1581	7992
656	20250321	095000	245666857	1582	1583	1583	1582	1392
657	20250321	094900	243464265	1583	1584	1584	1583	821
658	20250321	094800	242164611	1584	1584	1584	1583	356
659	20250321	094700	241601047	1584	1583	1584	1582	5520
660	20250321	094600	232868324	1584	1584	1584	1583	1064
661	20250321	094500	231183992	1584	1585	1586	1583	5817
662	20250321	094400	221973100	1586	1586	1586	1586	50
663	20250321	094300	221893800	1585	1585	1585	1585	243
664	20250321	094200	221508645	1585	1586	1586	1585	842
665	20250321	094100	220173275	1586	1586	1586	1585	356
666	20250321	094000	219608677	1586	1586	1586	1586	910
667	20250321	093900	218165417	1583	1586	1586	1583	7340
668	20250321	093800	206542449	1585	1585	1585	1585	455
669	20250321	093700	205821274	1584	1585	1585	1584	334
670	20250321	093600	205291964	1585	1584	1585	1584	1100
671	20250321	093500	203548537	1584	1584	1584	1584	2374
672	20250321	093400	199788121	1584	1584	1584	1584	361
673	20250321	093300	199216297	1584	1584	1586	1584	82
674	20250321	093200	199086405	1584	1586	1586	1584	119
675	20250321	093100	198897775	1584	1583	1584	1583	1164
676	20250321	093000	197054963	1583	1584	1584	1583	1022
677	20250321	092900	195437040	1584	1586	1586	1584	761
678	20250321	092800	194231493	1586	1586	1586	1582	3284
679	20250321	092700	189031051	1585	1585	1585	1585	484
680	20250321	092600	188263911	1586	1586	1586	1586	640
681	20250321	092500	187248871	1585	1590	1590	1585	252
682	20250321	092400	186848543	1590	1589	1590	1589	9
683	20250321	092300	186834235	1590	1585	1590	1585	2202
684	20250321	092200	183341550	1593	1592	1593	1585	1014
685	20250321	092100	181732884	1590	1591	1591	1590	7583
686	20250321	092000	169675529	1590	1591	1591	1590	1012
687	20250321	091900	168066437	1591	1591	1591	1590	2363
688	20250321	091800	164307005	1591	1593	1593	1590	1800
689	20250321	091700	161442996	1591	1593	1593	1591	620
690	20250321	091600	160456284	1593	1595	1598	1593	4037
691	20250321	091500	154015622	1594	1589	1594	1588	10447
692	20250321	091400	137400586	1590	1588	1590	1588	112
693	20250321	091300	137222726	1585	1585	1585	1585	23530
694	20250321	091200	99927676	1585	1590	1590	1585	927
695	20250321	091100	98455110	1590	1594	1594	1590	1330
696	20250321	091000	96339129	1594	1594	1594	1593	1553
697	20250321	090900	93864397	1594	1594	1595	1594	1908
698	20250321	090800	90823044	1596	1592	1596	1592	4138
699	20250321	090700	84229094	1593	1590	1593	1590	902
700	20250321	090600	82794296	1590	1594	1594	1590	1808
701	20250321	090500	79917095	1596	1597	1597	1596	303
702	20250321	090400	79433393	1598	1598	1598	1593	1437
703	20250321	090300	77137877	1598	1593	1599	1593	564
704	20250321	090200	76236675	1593	1597	1598	1593	3367
705	20250321	090100	70863631	1597	1593	1597	1593	8284
706	20250321	090000	57648331	1595	1576	1597	1576	36502