KissMeData/179530/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203700	835238496	1688	1688	1688	1688	3193
3	20250319	203600	835238496	1688	1688	1688	1688	0
4	20250319	203500	835238496	1688	1688	1688	1688	0
5	20250319	203400	835238496	1688	1688	1688	1688	0
6	20250319	203300	835238496	1688	1688	1688	1688	0
7	20250319	203200	835238496	1688	1688	1688	1688	0
8	20250319	203100	835238496	1688	1688	1688	1688	0
9	20250319	203000	835238496	1688	1688	1688	1688	0
10	20250319	202900	835238496	1688	1688	1688	1688	0
11	20250319	202800	835238496	1688	1688	1688	1688	0
12	20250319	202700	835238496	1688	1688	1688	1688	0
13	20250319	202600	835238496	1688	1688	1688	1688	0
14	20250319	202500	835238496	1688	1688	1688	1688	0
15	20250319	202400	835238496	1688	1688	1688	1688	0
16	20250319	202300	835238496	1688	1688	1688	1688	0
17	20250319	202200	835238496	1688	1688	1688	1688	0
18	20250319	202100	835238496	1688	1688	1688	1688	0
19	20250319	202000	835238496	1688	1688	1688	1688	0
20	20250319	201900	835238496	1688	1688	1688	1688	0
21	20250319	201800	835238496	1688	1688	1688	1688	0
22	20250319	201700	835238496	1688	1688	1688	1688	0
23	20250319	201600	835238496	1688	1688	1688	1688	0
24	20250319	201500	835238496	1688	1688	1688	1688	0
25	20250319	201400	835238496	1688	1688	1688	1688	0
26	20250319	201300	835238496	1688	1688	1688	1688	0
27	20250319	201200	835238496	1688	1688	1688	1688	0
28	20250319	201100	835238496	1688	1688	1688	1688	0
29	20250319	201000	835238496	1688	1688	1688	1688	0
30	20250319	200900	835238496	1688	1688	1688	1688	0
31	20250319	200800	835238496	1688	1688	1688	1688	0
32	20250319	200700	835238496	1688	1688	1688	1688	3193
33	20250319	200600	835238496	1688	1688	1688	1688	0
34	20250319	200500	835238496	1688	1688	1688	1688	0
35	20250319	200400	835238496	1688	1688	1688	1688	0
36	20250319	200300	835238496	1688	1688	1688	1688	0
37	20250319	200200	835238496	1688	1688	1688	1688	0
38	20250319	200100	835238496	1688	1688	1688	1688	0
39	20250319	200000	835238496	1688	1688	1688	1688	0
40	20250319	195900	835238496	1688	1688	1688	1688	0
41	20250319	195800	835238496	1688	1688	1688	1688	0
42	20250319	195700	835238496	1688	1688	1688	1688	0
43	20250319	195600	835238496	1688	1688	1688	1688	0
44	20250319	195500	835238496	1688	1688	1688	1688	0
45	20250319	195400	835238496	1688	1688	1688	1688	0
46	20250319	195300	835238496	1688	1688	1688	1688	0
47	20250319	195200	835238496	1688	1688	1688	1688	0
48	20250319	195100	835238496	1688	1688	1688	1688	0
49	20250319	195000	835238496	1688	1688	1688	1688	0
50	20250319	194900	835238496	1688	1688	1688	1688	0
51	20250319	194800	835238496	1688	1688	1688	1688	0
52	20250319	194700	835238496	1688	1688	1688	1688	0
53	20250319	194600	835238496	1688	1688	1688	1688	0
54	20250319	194500	835238496	1688	1688	1688	1688	0
55	20250319	194400	835238496	1688	1688	1688	1688	0
56	20250319	194300	835238496	1688	1688	1688	1688	0
57	20250319	194200	835238496	1688	1688	1688	1688	0
58	20250319	194100	835238496	1688	1688	1688	1688	0
59	20250319	194000	835238496	1688	1688	1688	1688	0
60	20250319	193900	835238496	1688	1688	1688	1688	0
61	20250319	193800	835238496	1688	1688	1688	1688	0
62	20250319	193700	835238496	1688	1688	1688	1688	3193
63	20250319	193600	835238496	1688	1688	1688	1688	0
64	20250319	193500	835238496	1688	1688	1688	1688	0
65	20250319	193400	835238496	1688	1688	1688	1688	0
66	20250319	193300	835238496	1688	1688	1688	1688	0
67	20250319	193200	835238496	1688	1688	1688	1688	0
68	20250319	193100	835238496	1688	1688	1688	1688	0
69	20250319	193000	835238496	1688	1688	1688	1688	0
70	20250319	192900	835238496	1688	1688	1688	1688	0
71	20250319	192800	835238496	1688	1688	1688	1688	0
72	20250319	192700	835238496	1688	1688	1688	1688	0
73	20250319	192600	835238496	1688	1688	1688	1688	0
74	20250319	192500	835238496	1688	1688	1688	1688	0
75	20250319	192400	835238496	1688	1688	1688	1688	0
76	20250319	192300	835238496	1688	1688	1688	1688	0
77	20250319	192200	835238496	1688	1688	1688	1688	0
78	20250319	192100	835238496	1688	1688	1688	1688	0
79	20250319	192000	835238496	1688	1688	1688	1688	0
80	20250319	191900	835238496	1688	1688	1688	1688	0
81	20250319	191800	835238496	1688	1688	1688	1688	0
82	20250319	191700	835238496	1688	1688	1688	1688	0
83	20250319	191600	835238496	1688	1688	1688	1688	0
84	20250319	191500	835238496	1688	1688	1688	1688	0
85	20250319	191400	835238496	1688	1688	1688	1688	0
86	20250319	191300	835238496	1688	1688	1688	1688	0
87	20250319	191200	835238496	1688	1688	1688	1688	0
88	20250319	191100	835238496	1688	1688	1688	1688	0
89	20250319	191000	835238496	1688	1688	1688	1688	0
90	20250319	190900	835238496	1688	1688	1688	1688	0
91	20250319	190800	835238496	1688	1688	1688	1688	0
92	20250319	190700	835238496	1688	1688	1688	1688	3193
93	20250319	190600	835238496	1688	1688	1688	1688	0
94	20250319	190500	835238496	1688	1688	1688	1688	0
95	20250319	190400	835238496	1688	1688	1688	1688	0
96	20250319	190300	835238496	1688	1688	1688	1688	0
97	20250319	190200	835238496	1688	1688	1688	1688	0
98	20250319	190100	835238496	1688	1688	1688	1688	0
99	20250319	190000	835238496	1688	1688	1688	1688	0
100	20250319	185900	835238496	1688	1688	1688	1688	0
101	20250319	185800	835238496	1688	1688	1688	1688	0
102	20250319	185700	835238496	1688	1688	1688	1688	0
103	20250319	185600	835238496	1688	1688	1688	1688	0
104	20250319	185500	835238496	1688	1688	1688	1688	0
105	20250319	185400	835238496	1688	1688	1688	1688	0
106	20250319	185300	835238496	1688	1688	1688	1688	0
107	20250319	185200	835238496	1688	1688	1688	1688	0
108	20250319	185100	835238496	1688	1688	1688	1688	0
109	20250319	185000	835238496	1688	1688	1688	1688	0
110	20250319	184900	835238496	1688	1688	1688	1688	0
111	20250319	184800	835238496	1688	1688	1688	1688	0
112	20250319	184700	835238496	1688	1688	1688	1688	0
113	20250319	184600	835238496	1688	1688	1688	1688	0
114	20250319	184500	835238496	1688	1688	1688	1688	0
115	20250319	184400	835238496	1688	1688	1688	1688	0
116	20250319	184300	835238496	1688	1688	1688	1688	0
117	20250319	184200	835238496	1688	1688	1688	1688	0
118	20250319	184100	835238496	1688	1688	1688	1688	0
119	20250319	184000	835238496	1688	1688	1688	1688	0
120	20250319	183900	835238496	1688	1688	1688	1688	0
121	20250319	183800	835238496	1688	1688	1688	1688	0
122	20250319	183700	835238496	1688	1688	1688	1688	3193
123	20250319	183600	835238496	1688	1688	1688	1688	0
124	20250319	183500	835238496	1688	1688	1688	1688	0
125	20250319	183400	835238496	1688	1688	1688	1688	0
126	20250319	183300	835238496	1688	1688	1688	1688	0
127	20250319	183200	835238496	1688	1688	1688	1688	0
128	20250319	183100	835238496	1688	1688	1688	1688	0
129	20250319	183000	835238496	1688	1688	1688	1688	0
130	20250319	182900	835238496	1688	1688	1688	1688	0
131	20250319	182800	835238496	1688	1688	1688	1688	0
132	20250319	182700	835238496	1688	1688	1688	1688	0
133	20250319	182600	835238496	1688	1688	1688	1688	0
134	20250319	182500	835238496	1688	1688	1688	1688	0
135	20250319	182400	835238496	1688	1688	1688	1688	0
136	20250319	182300	835238496	1688	1688	1688	1688	0
137	20250319	182200	835238496	1688	1688	1688	1688	0
138	20250319	182100	835238496	1688	1688	1688	1688	0
139	20250319	182000	835238496	1688	1688	1688	1688	0
140	20250319	181900	835238496	1688	1688	1688	1688	0
141	20250319	181800	835238496	1688	1688	1688	1688	0
142	20250319	181700	835238496	1688	1688	1688	1688	0
143	20250319	181600	835238496	1688	1688	1688	1688	0
144	20250319	181500	835238496	1688	1688	1688	1688	0
145	20250319	181400	835238496	1688	1688	1688	1688	0
146	20250319	181300	835238496	1688	1688	1688	1688	0
147	20250319	181200	835238496	1688	1688	1688	1688	0
148	20250319	181100	835238496	1688	1688	1688	1688	0
149	20250319	181000	835238496	1688	1688	1688	1688	0
150	20250319	180900	835238496	1688	1688	1688	1688	0
151	20250319	180800	835238496	1688	1688	1688	1688	0
152	20250319	180700	835238496	1688	1688	1688	1688	3193
153	20250319	180600	835238496	1688	1688	1688	1688	0
154	20250319	180500	835238496	1688	1688	1688	1688	0
155	20250319	180400	835238496	1688	1688	1688	1688	0
156	20250319	180300	835238496	1688	1688	1688	1688	0
157	20250319	180200	835238496	1688	1688	1688	1688	0
158	20250319	180100	835238496	1688	1688	1688	1688	0
159	20250319	180000	835238496	1688	1688	1688	1688	0
160	20250319	175900	835238496	1688	1688	1688	1688	0
161	20250319	175800	835238496	1688	1688	1688	1688	0
162	20250319	175700	835238496	1688	1688	1688	1688	0
163	20250319	175600	835238496	1688	1688	1688	1688	0
164	20250319	175500	835238496	1688	1688	1688	1688	0
165	20250319	175400	835238496	1688	1688	1688	1688	0
166	20250319	175300	835238496	1688	1688	1688	1688	0
167	20250319	175200	835238496	1688	1688	1688	1688	0
168	20250319	175100	835238496	1688	1688	1688	1688	0
169	20250319	175000	835238496	1688	1688	1688	1688	0
170	20250319	174900	835238496	1688	1688	1688	1688	0
171	20250319	174800	835238496	1688	1688	1688	1688	0
172	20250319	174700	835238496	1688	1688	1688	1688	0
173	20250319	174600	835238496	1688	1688	1688	1688	0
174	20250319	174500	835238496	1688	1688	1688	1688	0
175	20250319	174400	835238496	1688	1688	1688	1688	0
176	20250319	174300	835238496	1688	1688	1688	1688	0
177	20250319	174200	835238496	1688	1688	1688	1688	0
178	20250319	174100	835238496	1688	1688	1688	1688	0
179	20250319	174000	835238496	1688	1688	1688	1688	0
180	20250319	173900	835238496	1688	1688	1688	1688	0
181	20250319	173800	835238496	1688	1688	1688	1688	0
182	20250319	173700	835238496	1688	1688	1688	1688	3193
183	20250319	173600	835238496	1688	1688	1688	1688	0
184	20250319	173500	835238496	1688	1688	1688	1688	0
185	20250319	173400	835238496	1688	1688	1688	1688	0
186	20250319	173300	835238496	1688	1688	1688	1688	0
187	20250319	173200	835238496	1688	1688	1688	1688	0
188	20250319	173100	835238496	1688	1688	1688	1688	0
189	20250319	173000	835238496	1688	1688	1688	1688	0
190	20250319	172900	835238496	1688	1688	1688	1688	0
191	20250319	172800	835238496	1688	1688	1688	1688	0
192	20250319	172700	835238496	1688	1688	1688	1688	0
193	20250319	172600	835238496	1688	1688	1688	1688	0
194	20250319	172500	835238496	1688	1688	1688	1688	0
195	20250319	172400	835238496	1688	1688	1688	1688	0
196	20250319	172300	835238496	1688	1688	1688	1688	0
197	20250319	172200	835238496	1688	1688	1688	1688	0
198	20250319	172100	835238496	1688	1688	1688	1688	0
199	20250319	172000	835238496	1688	1688	1688	1688	0
200	20250319	171900	835238496	1688	1688	1688	1688	0
201	20250319	171800	835238496	1688	1688	1688	1688	0
202	20250319	171700	835238496	1688	1688	1688	1688	0
203	20250319	171600	835238496	1688	1688	1688	1688	0
204	20250319	171500	835238496	1688	1688	1688	1688	0
205	20250319	171400	835238496	1688	1688	1688	1688	0
206	20250319	171300	835238496	1688	1688	1688	1688	0
207	20250319	171200	835238496	1688	1688	1688	1688	0
208	20250319	171100	835238496	1688	1688	1688	1688	0
209	20250319	171000	835238496	1688	1688	1688	1688	0
210	20250319	170900	835238496	1688	1688	1688	1688	0
211	20250319	170800	835238496	1688	1688	1688	1688	0
212	20250319	170700	835238496	1688	1688	1688	1688	3193
213	20250319	170600	835238496	1688	1688	1688	1688	0
214	20250319	170500	835238496	1688	1688	1688	1688	0
215	20250319	170400	835238496	1688	1688	1688	1688	0
216	20250319	170300	835238496	1688	1688	1688	1688	0
217	20250319	170200	835238496	1688	1688	1688	1688	0
218	20250319	170100	835238496	1688	1688	1688	1688	0
219	20250319	170000	835238496	1688	1688	1688	1688	0
220	20250319	165900	835238496	1688	1688	1688	1688	0
221	20250319	165800	835238496	1688	1688	1688	1688	0
222	20250319	165700	835238496	1688	1688	1688	1688	0
223	20250319	165600	835238496	1688	1688	1688	1688	0
224	20250319	165500	835238496	1688	1688	1688	1688	0
225	20250319	165400	835238496	1688	1688	1688	1688	0
226	20250319	165300	835238496	1688	1688	1688	1688	0
227	20250319	165200	835238496	1688	1688	1688	1688	0
228	20250319	165100	835238496	1688	1688	1688	1688	0
229	20250319	165000	835238496	1688	1688	1688	1688	0
230	20250319	164900	835238496	1688	1688	1688	1688	0
231	20250319	164800	835238496	1688	1688	1688	1688	0
232	20250319	164700	835238496	1688	1688	1688	1688	0
233	20250319	164600	835238496	1688	1688	1688	1688	0
234	20250319	164500	835238496	1688	1688	1688	1688	0
235	20250319	164400	835238496	1688	1688	1688	1688	0
236	20250319	164300	835238496	1688	1688	1688	1688	0
237	20250319	164200	835238496	1688	1688	1688	1688	0
238	20250319	164100	835238496	1688	1688	1688	1688	0
239	20250319	164000	835238496	1688	1688	1688	1688	0
240	20250319	163900	835238496	1688	1688	1688	1688	0
241	20250319	163800	835238496	1688	1688	1688	1688	0
242	20250319	163700	835238496	1688	1688	1688	1688	3193
243	20250319	163600	835238496	1688	1688	1688	1688	0
244	20250319	163500	835238496	1688	1688	1688	1688	0
245	20250319	163400	835238496	1688	1688	1688	1688	0
246	20250319	163300	835238496	1688	1688	1688	1688	0
247	20250319	163200	835238496	1688	1688	1688	1688	0
248	20250319	163100	835238496	1688	1688	1688	1688	0
249	20250319	163000	835238496	1688	1688	1688	1688	0
250	20250319	162900	835238496	1688	1688	1688	1688	0
251	20250319	162800	835238496	1688	1688	1688	1688	0
252	20250319	162700	835238496	1688	1688	1688	1688	0
253	20250319	162600	835238496	1688	1688	1688	1688	0
254	20250319	162500	835238496	1688	1688	1688	1688	0
255	20250319	162400	835238496	1688	1688	1688	1688	0
256	20250319	162300	835238496	1688	1688	1688	1688	0
257	20250319	162200	835238496	1688	1688	1688	1688	0
258	20250319	162100	835238496	1688	1688	1688	1688	0
259	20250319	162000	835238496	1688	1688	1688	1688	0
260	20250319	161900	835238496	1688	1688	1688	1688	0
261	20250319	161800	835238496	1688	1688	1688	1688	0
262	20250319	161700	835238496	1688	1688	1688	1688	0
263	20250319	161600	835238496	1688	1688	1688	1688	0
264	20250319	161500	835238496	1688	1688	1688	1688	0
265	20250319	161400	835238496	1688	1688	1688	1688	0
266	20250319	161300	835238496	1688	1688	1688	1688	0
267	20250319	161200	835238496	1688	1688	1688	1688	0
268	20250319	161100	835238496	1688	1688	1688	1688	0
269	20250319	161000	835238496	1688	1688	1688	1688	0
270	20250319	160900	835238496	1688	1688	1688	1688	0
271	20250319	160800	835238496	1688	1688	1688	1688	0
272	20250319	160700	835238496	1688	1688	1688	1688	3193
273	20250319	160600	835238496	1688	1688	1688	1688	0
274	20250319	160500	835238496	1688	1688	1688	1688	0
275	20250319	160400	835238496	1688	1688	1688	1688	0
276	20250319	160300	835238496	1688	1688	1688	1688	0
277	20250319	160200	835238496	1688	1688	1688	1688	0
278	20250319	160100	835238496	1688	1688	1688	1688	0
279	20250319	160000	835238496	1688	1688	1688	1688	0
280	20250319	155900	835238496	1688	1688	1688	1688	0
281	20250319	155800	835238496	1688	1688	1688	1688	0
282	20250319	155700	835238496	1688	1688	1688	1688	0
283	20250319	155600	835238496	1688	1688	1688	1688	0
284	20250319	155500	835238496	1688	1688	1688	1688	0
285	20250319	155400	835238496	1688	1688	1688	1688	0
286	20250319	155300	835238496	1688	1688	1688	1688	0
287	20250319	155200	835238496	1688	1688	1688	1688	0
288	20250319	155100	835238496	1688	1688	1688	1688	0
289	20250319	155000	835238496	1688	1688	1688	1688	0
290	20250319	154900	835238496	1688	1688	1688	1688	0
291	20250319	154800	835238496	1688	1688	1688	1688	0
292	20250319	154700	835238496	1688	1688	1688	1688	0
293	20250319	154600	835238496	1688	1688	1688	1688	0
294	20250319	154500	835238496	1688	1688	1688	1688	0
295	20250319	154400	835238496	1688	1688	1688	1688	0
296	20250319	154300	835238496	1688	1688	1688	1688	0
297	20250319	154200	835238496	1688	1688	1688	1688	0
298	20250319	154100	835238496	1688	1688	1688	1688	0
299	20250319	154000	835238496	1688	1688	1688	1688	0
300	20250319	153900	835238496	1688	1688	1688	1688	0
301	20250319	153800	835238496	1688	1688	1688	1688	0
302	20250319	153700	835238496	1688	1688	1688	1688	3193
303	20250319	153600	835238496	1688	1688	1688	1688	0
304	20250319	153500	835238496	1688	1688	1688	1688	0
305	20250319	153400	835238496	1688	1688	1688	1688	0
306	20250319	153300	835238496	1688	1688	1688	1688	0
307	20250319	153200	835238496	1688	1688	1688	1688	0
308	20250319	153100	835238496	1688	1688	1688	1688	0
309	20250319	153000	835238496	1688	1688	1688	1688	3193
310	20250319	152900	829848712	1693	1693	1693	1693	0
311	20250319	152800	829848712	1693	1693	1693	1693	0
312	20250319	152700	829848712	1693	1693	1693	1693	0
313	20250319	152600	829848712	1693	1693	1693	1693	0
314	20250319	152500	829848712	1693	1693	1693	1693	0
315	20250319	152400	829848712	1693	1693	1693	1693	0
316	20250319	152300	829848712	1693	1693	1693	1693	0
317	20250319	152200	829848712	1693	1693	1693	1693	0
318	20250319	152100	829848712	1693	1693	1693	1693	0
319	20250319	152000	829848712	1693	1693	1693	1693	0
320	20250319	151900	829848712	1693	1693	1693	1693	60
321	20250319	151800	829747132	1694	1693	1694	1693	483
322	20250319	151700	828929353	1693	1692	1693	1692	31
323	20250319	151600	828876900	1692	1693	1693	1692	92
324	20250319	151500	828721145	1693	1694	1694	1693	96
325	20250319	151400	828558561	1695	1695	1696	1695	227
326	20250319	151300	828173795	1696	1696	1696	1696	1
327	20250319	151200	828172099	1695	1695	1695	1695	30
328	20250319	151100	828121249	1695	1695	1695	1695	0
329	20250319	151000	828121249	1695	1696	1696	1695	468
330	20250319	150900	827327816	1699	1699	1699	1699	0
331	20250319	150800	827327816	1699	1699	1699	1699	0
332	20250319	150700	827327816	1699	1697	1699	1697	201
333	20250319	150600	826986469	1696	1696	1696	1696	1
334	20250319	150500	826984773	1696	1696	1696	1696	1600
335	20250319	150400	824271173	1696	1696	1696	1696	237
336	20250319	150300	823869221	1698	1698	1698	1698	0
337	20250319	150200	823869221	1698	1698	1698	1698	0
338	20250319	150100	823869221	1698	1697	1698	1696	272
339	20250319	150000	823407386	1697	1697	1697	1697	5
340	20250319	145900	823398901	1699	1697	1699	1697	532
341	20250319	145800	822495235	1697	1697	1697	1697	0
342	20250319	145700	822495235	1697	1699	1699	1697	39
343	20250319	145600	822429012	1697	1698	1699	1697	119
344	20250319	145500	822226859	1696	1696	1696	1696	2
345	20250319	145400	822223467	1695	1697	1699	1695	65
346	20250319	145300	822113189	1697	1695	1699	1694	257
347	20250319	145200	821677071	1700	1700	1700	1700	0
348	20250319	145100	821677071	1700	1700	1700	1700	18
349	20250319	145000	821646471	1700	1700	1700	1700	0
350	20250319	144900	821646471	1700	1700	1700	1700	100
351	20250319	144800	821476471	1702	1702	1702	1702	0
352	20250319	144700	821476471	1702	1702	1702	1702	0
353	20250319	144600	821476471	1702	1700	1702	1700	117
354	20250319	144500	821277416	1689	1702	1702	1689	542
355	20250319	144400	820361238	1702	1702	1702	1702	0
356	20250319	144300	820361238	1702	1702	1702	1702	0
357	20250319	144200	820361238	1702	1702	1702	1702	0
358	20250319	144100	820361238	1702	1702	1702	1702	0
359	20250319	144000	820361238	1702	1702	1702	1702	3
360	20250319	143900	820356132	1699	1699	1699	1699	0
361	20250319	143800	820356132	1699	1704	1704	1699	44
362	20250319	143700	820281307	1704	1701	1704	1701	508
363	20250319	143600	819416805	1701	1701	1701	1701	100
364	20250319	143500	819246705	1700	1700	1700	1700	0
365	20250319	143400	819246705	1700	1700	1700	1700	100
366	20250319	143300	819076705	1700	1700	1700	1700	99
367	20250319	143200	818908405	1702	1702	1702	1702	0
368	20250319	143100	818908405	1702	1702	1702	1702	0
369	20250319	143000	818908405	1702	1702	1702	1702	0
370	20250319	142900	818908405	1702	1702	1702	1702	11
371	20250319	142800	818889683	1702	1700	1703	1700	317
372	20250319	142700	818350638	1700	1700	1700	1700	120
373	20250319	142600	818146638	1702	1702	1702	1702	0
374	20250319	142500	818146638	1702	1702	1702	1702	10
375	20250319	142400	818129618	1703	1703	1703	1703	100
376	20250319	142300	817959318	1704	1704	1704	1704	0
377	20250319	142200	817959318	1704	1704	1704	1704	0
378	20250319	142100	817959318	1704	1704	1704	1704	0
379	20250319	142000	817959318	1704	1697	1704	1697	592
380	20250319	141900	816951860	1688	1691	1691	1688	701
381	20250319	141800	815766685	1691	1691	1691	1691	9
382	20250319	141700	815751466	1697	1697	1697	1697	10
383	20250319	141600	815734496	1692	1692	1692	1692	0
384	20250319	141500	815734496	1692	1692	1692	1692	0
385	20250319	141400	815734496	1692	1692	1692	1692	1
386	20250319	141300	815732804	1692	1692	1692	1692	0
387	20250319	141200	815732804	1692	1692	1692	1692	22
388	20250319	141100	815695580	1692	1692	1692	1692	0
389	20250319	141000	815695580	1692	1692	1692	1692	56
390	20250319	140900	815600828	1692	1694	1694	1692	49
391	20250319	140800	815517860	1694	1694	1694	1694	15
392	20250319	140700	815492450	1695	1695	1695	1695	0
393	20250319	140600	815492450	1695	1695	1695	1695	100
394	20250319	140500	815322950	1696	1696	1696	1696	0
395	20250319	140400	815322950	1696	1696	1696	1696	4
396	20250319	140300	815316166	1696	1696	1696	1696	5
397	20250319	140200	815307686	1695	1695	1695	1695	30
398	20250319	140100	815256836	1678	1678	1678	1678	0
399	20250319	140000	815256836	1678	1678	1678	1678	0
400	20250319	135900	815256836	1678	1678	1678	1678	0
401	20250319	135800	815256836	1678	1700	1704	1678	685
402	20250319	135700	814090219	1690	1690	1690	1690	0
403	20250319	135600	814090219	1690	1690	1690	1690	653
404	20250319	135500	812986649	1690	1690	1690	1690	0
405	20250319	135400	812986649	1690	1690	1690	1690	0
406	20250319	135300	812986649	1690	1681	1690	1681	538
407	20250319	135200	812078680	1690	1676	1690	1674	1469
408	20250319	135100	809611528	1674	1700	1700	1674	726
409	20250319	135000	808391791	1700	1692	1700	1692	725
410	20250319	134900	807159840	1701	1701	1701	1701	0
411	20250319	134800	807159840	1701	1701	1701	1701	0
412	20250319	134700	807159840	1701	1701	1701	1701	1
413	20250319	134600	807158139	1704	1704	1704	1704	0
414	20250319	134500	807158139	1704	1704	1704	1704	0
415	20250319	134400	807158139	1704	1699	1704	1699	1184
416	20250319	134300	805143868	1703	1703	1703	1703	0
417	20250319	134200	805143868	1703	1703	1703	1703	0
418	20250319	134100	805143868	1703	1703	1703	1703	0
419	20250319	134000	805143868	1703	1703	1703	1703	0
420	20250319	133900	805143868	1703	1703	1703	1703	0
421	20250319	133800	805143868	1703	1704	1704	1703	11
422	20250319	133700	805125132	1704	1683	1705	1683	1620
423	20250319	133600	802367886	1675	1675	1675	1675	0
424	20250319	133500	802367886	1675	1675	1675	1675	138
425	20250319	133400	802136736	1674	1674	1674	1674	2
426	20250319	133300	802133388	1674	1673	1674	1673	266
427	20250319	133200	801688180	1673	1673	1673	1673	100
428	20250319	133100	801520880	1673	1666	1674	1661	617
429	20250319	133000	800492997	1667	1667	1667	1667	0
430	20250319	132900	800492997	1667	1668	1668	1667	2
431	20250319	132800	800489662	1663	1663	1663	1663	0
432	20250319	132700	800489662	1663	1663	1663	1663	0
433	20250319	132600	800489662	1663	1663	1663	1663	831
434	20250319	132500	799107709	1663	1663	1663	1663	0
435	20250319	132400	799107709	1663	1664	1664	1663	278
436	20250319	132300	798645118	1664	1664	1664	1664	0
437	20250319	132200	798645118	1664	1664	1664	1664	150
438	20250319	132100	798395518	1670	1670	1670	1670	10
439	20250319	132000	798378818	1674	1674	1674	1674	0
440	20250319	131900	798378818	1674	1674	1674	1674	2
441	20250319	131800	798375470	1675	1675	1675	1675	0
442	20250319	131700	798375470	1675	1675	1675	1675	0
443	20250319	131600	798375470	1675	1675	1675	1675	0
444	20250319	131500	798375470	1675	1675	1675	1675	0
445	20250319	131400	798375470	1675	1675	1675	1675	0
446	20250319	131300	798375470	1675	1675	1675	1675	10
447	20250319	131200	798358720	1676	1676	1676	1676	0
448	20250319	131100	798358720	1676	1676	1676	1676	0
449	20250319	131000	798358720	1676	1676	1676	1676	355
450	20250319	130900	797763740	1676	1677	1677	1676	15
451	20250319	130800	797738591	1664	1664	1664	1664	374
452	20250319	130700	797116255	1664	1664	1664	1664	1
453	20250319	130600	797114591	1664	1664	1664	1664	27
454	20250319	130500	797069663	1680	1678	1680	1678	1000
455	20250319	130400	795390280	1680	1676	1680	1676	595
456	20250319	130300	794391535	1661	1661	1661	1661	40
457	20250319	130200	794325095	1661	1661	1661	1661	500
458	20250319	130100	793494595	1659	1660	1660	1659	52
459	20250319	130000	793408324	1661	1661	1661	1661	119
460	20250319	125900	793210665	1661	1663	1663	1660	1872
461	20250319	125800	790098831	1663	1664	1664	1663	180
462	20250319	125700	789799451	1670	1670	1670	1670	708
463	20250319	125600	788617091	1670	1670	1670	1670	0
464	20250319	125500	788617091	1670	1671	1671	1670	310
465	20250319	125400	788099388	1670	1670	1670	1670	0
466	20250319	125300	788099388	1670	1670	1670	1670	7
467	20250319	125200	788087698	1670	1674	1682	1670	13757
468	20250319	125100	765112753	1670	1675	1675	1670	899
469	20250319	125000	763609950	1685	1685	1685	1675	126
470	20250319	124900	763397693	1680	1680	1680	1680	0
471	20250319	124800	763397693	1680	1691	1691	1680	51
472	20250319	124700	763312002	1697	1697	1697	1697	32
473	20250319	124600	763257698	1697	1697	1697	1697	2
474	20250319	124500	763254304	1697	1677	1702	1674	1273
475	20250319	124400	761119441	1689	1690	1690	1689	130
476	20250319	124300	760899771	1695	1695	1695	1695	0
477	20250319	124200	760899771	1695	1695	1695	1695	8
478	20250319	124100	760886211	1695	1702	1702	1695	4249
479	20250319	124000	753681959	1706	1706	1706	1706	0
480	20250319	123900	753681959	1706	1706	1706	1706	6
481	20250319	123800	753671723	1708	1703	1708	1703	71
482	20250319	123700	753550805	1702	1708	1708	1702	156
483	20250319	123600	753285263	1708	1709	1709	1703	9
484	20250319	123500	753269895	1709	1709	1709	1709	9
485	20250319	123400	753254514	1709	1709	1709	1709	3
486	20250319	123300	753249387	1709	1710	1710	1709	52
487	20250319	123200	753160505	1710	1696	1710	1696	2350
488	20250319	123100	749165998	1696	1696	1696	1696	143
489	20250319	123000	748923470	1698	1690	1701	1670	3854
490	20250319	122900	742463523	1690	1682	1690	1682	117
491	20250319	122800	742266721	1682	1682	1682	1682	5
492	20250319	122700	742258311	1682	1682	1682	1682	25
493	20250319	122600	742216261	1683	1691	1691	1683	87
494	20250319	122500	742069802	1693	1695	1695	1693	690
495	20250319	122400	740900272	1695	1698	1698	1695	122
496	20250319	122300	740693476	1698	1698	1698	1671	944
497	20250319	122200	739106163	1698	1696	1698	1696	13
498	20250319	122100	739084105	1696	1700	1701	1692	43
499	20250319	122000	739011029	1700	1700	1700	1700	4
500	20250319	121900	739004229	1701	1701	1701	1700	1328
501	20250319	121800	736745501	1706	1706	1706	1706	0
502	20250319	121700	736745501	1706	1706	1706	1706	19
503	20250319	121600	736713087	1708	1709	1710	1708	104
504	20250319	121500	736535348	1710	1715	1715	1710	170
505	20250319	121400	736244603	1716	1717	1717	1716	10
506	20250319	121300	736227439	1717	1717	1718	1709	57
507	20250319	121200	736129893	1716	1716	1716	1716	100
508	20250319	121100	735958293	1718	1716	1718	1716	303
509	20250319	121000	735438238	1716	1719	1719	1716	29
510	20250319	120900	735388393	1701	1722	1722	1701	2101
511	20250319	120800	731809483	1722	1721	1722	1721	1741
512	20250319	120700	728811516	1723	1726	1726	1701	126
513	20250319	120600	728596972	1726	1730	1730	1693	3263
514	20250319	120500	723015839	1730	1720	1730	1720	162
515	20250319	120400	722735803	1720	1709	1720	1709	1767
516	20250319	120300	719705914	1710	1705	1710	1705	204
517	20250319	120200	719357966	1705	1705	1705	1705	21
518	20250319	120100	719322161	1705	1705	1705	1705	10
519	20250319	120000	719305111	1698	1698	1698	1698	0
520	20250319	115900	719305111	1698	1709	1709	1694	213
521	20250319	115800	718943156	1709	1700	1710	1700	1533
522	20250319	115700	716330645	1700	1699	1700	1699	11
523	20250319	115600	716311946	1701	1701	1701	1701	3
524	20250319	115500	716306843	1701	1701	1701	1701	64
525	20250319	115400	716197979	1701	1702	1702	1692	570
526	20250319	115300	715227851	1702	1691	1702	1690	1637
527	20250319	115200	712454664	1691	1689	1691	1689	1185
528	20250319	115100	710451539	1689	1689	1689	1689	8
529	20250319	115000	710438027	1689	1687	1690	1687	831
530	20250319	114900	709035153	1687	1681	1687	1680	255
531	20250319	114800	708606519	1680	1680	1680	1680	2
532	20250319	114700	708603159	1680	1669	1680	1669	773
533	20250319	114600	707312555	1669	1669	1669	1669	2
534	20250319	114500	707309217	1669	1663	1669	1663	193
535	20250319	114400	706988246	1663	1663	1663	1663	0
536	20250319	114300	706988246	1663	1663	1663	1663	1
537	20250319	114200	706986583	1662	1662	1662	1662	0
538	20250319	114100	706986583	1662	1663	1663	1662	104
539	20250319	114000	706813731	1663	1663	1663	1663	4
540	20250319	113900	706807079	1662	1662	1662	1662	0
541	20250319	113800	706807079	1662	1662	1662	1662	0
542	20250319	113700	706807079	1662	1662	1662	1662	10
543	20250319	113600	706790459	1662	1663	1663	1662	5
544	20250319	113500	706782145	1650	1650	1650	1650	0
545	20250319	113400	706782145	1650	1650	1650	1650	0
546	20250319	113300	706782145	1650	1650	1650	1650	0
547	20250319	113200	706782145	1650	1650	1650	1650	0
548	20250319	113100	706782145	1650	1657	1657	1650	586
549	20250319	113000	705812729	1659	1657	1659	1656	723
550	20250319	112900	704614629	1655	1655	1655	1655	0
551	20250319	112800	704614629	1655	1655	1655	1655	213
552	20250319	112700	704262114	1655	1655	1655	1655	199
553	20250319	112600	703932769	1657	1657	1657	1656	270
554	20250319	112500	703485422	1657	1658	1658	1657	105
555	20250319	112400	703311432	1649	1649	1649	1649	603
556	20250319	112300	702317085	1649	1651	1651	1649	5500
557	20250319	112200	693246657	1656	1646	1656	1644	6376
558	20250319	112100	682737560	1647	1656	1656	1647	4170
559	20250319	112000	675855759	1657	1660	1660	1657	595
560	20250319	111900	674869579	1660	1660	1660	1660	0
561	20250319	111800	674869579	1660	1660	1660	1660	500
562	20250319	111700	674039579	1667	1667	1667	1667	0
563	20250319	111600	674039579	1667	1664	1668	1660	3102
564	20250319	111500	668889670	1663	1663	1663	1663	300
565	20250319	111400	668390770	1662	1662	1662	1662	0
566	20250319	111300	668390770	1662	1662	1662	1662	250
567	20250319	111200	667975270	1662	1662	1662	1662	323
568	20250319	111100	667438444	1662	1662	1662	1662	504
569	20250319	111000	666600796	1662	1662	1662	1662	0
570	20250319	110900	666600796	1662	1657	1662	1657	810
571	20250319	110800	665258001	1657	1657	1657	1656	482
572	20250319	110700	664459382	1658	1658	1658	1658	0
573	20250319	110600	664459382	1658	1662	1662	1658	113
574	20250319	110500	664272016	1659	1662	1662	1659	1257
575	20250319	110400	662184601	1662	1665	1665	1662	552
576	20250319	110300	661266624	1666	1667	1667	1666	685
577	20250319	110200	660124912	1670	1676	1676	1667	7372
578	20250319	110100	647798648	1677	1678	1678	1677	271
579	20250319	110000	647344061	1679	1679	1679	1679	61
580	20250319	105900	647241642	1679	1680	1680	1679	967
581	20250319	105800	645617731	1688	1680	1688	1680	952
582	20250319	105700	644013651	1680	1680	1680	1680	0
583	20250319	105600	644013651	1680	1680	1680	1680	0
584	20250319	105500	644013651	1680	1680	1680	1680	170
585	20250319	105400	643728051	1680	1680	1680	1680	0
586	20250319	105300	643728051	1680	1680	1680	1680	0
587	20250319	105200	643728051	1680	1680	1680	1680	0
588	20250319	105100	643728051	1680	1680	1680	1680	0
589	20250319	105000	643728051	1680	1680	1680	1680	0
590	20250319	104900	643728051	1680	1680	1680	1680	60
591	20250319	104800	643627251	1680	1681	1681	1680	200
592	20250319	104700	643291114	1680	1680	1680	1680	0
593	20250319	104600	643291114	1680	1681	1681	1680	500
594	20250319	104500	642451092	1688	1688	1688	1688	1095
595	20250319	104400	640602732	1688	1688	1688	1688	0
596	20250319	104300	640602732	1688	1688	1688	1688	22
597	20250319	104200	640565596	1680	1683	1683	1680	800
598	20250319	104100	639220967	1683	1683	1683	1683	0
599	20250319	104000	639220967	1683	1685	1690	1683	150
600	20250319	103900	638968257	1685	1685	1685	1685	111
601	20250319	103800	638781222	1685	1685	1685	1685	0
602	20250319	103700	638781222	1685	1682	1685	1682	2143
603	20250319	103600	635172357	1682	1687	1687	1682	6337
604	20250319	103500	624497098	1687	1687	1687	1687	1070
605	20250319	103400	622692008	1687	1695	1695	1687	718
606	20250319	103300	621480557	1695	1695	1695	1695	150
607	20250319	103200	621226307	1695	1695	1695	1695	1
608	20250319	103100	621224612	1689	1689	1689	1689	121
609	20250319	103000	621020243	1689	1689	1689	1689	0
610	20250319	102900	621020243	1689	1689	1689	1689	0
611	20250319	102800	621020243	1689	1689	1689	1689	74
612	20250319	102700	620895257	1689	1688	1689	1688	91
613	20250319	102600	620741641	1688	1688	1689	1688	903
614	20250319	102500	619217326	1689	1689	1689	1689	10
615	20250319	102400	619200436	1690	1690	1690	1690	0
616	20250319	102300	619200436	1690	1690	1690	1690	0
617	20250319	102200	619200436	1690	1690	1690	1690	0
618	20250319	102100	619200436	1690	1690	1690	1690	0
619	20250319	102000	619200436	1690	1690	1690	1690	56
620	20250319	101900	619105796	1696	1696	1696	1696	3
621	20250319	101800	619100708	1688	1688	1688	1688	0
622	20250319	101700	619100708	1688	1688	1688	1688	0
623	20250319	101600	619100708	1688	1688	1688	1688	0
624	20250319	101500	619100708	1688	1688	1688	1688	0
625	20250319	101400	619100708	1688	1688	1688	1688	5
626	20250319	101300	619092268	1687	1687	1687	1687	0
627	20250319	101200	619092268	1687	1695	1696	1687	1552
628	20250319	101100	616472097	1695	1696	1696	1694	1739
629	20250319	101000	613523573	1697	1701	1701	1697	1267
630	20250319	100900	611370074	1701	1700	1701	1700	293
631	20250319	100800	610871973	1700	1700	1700	1700	0
632	20250319	100700	610871973	1700	1700	1700	1700	0
633	20250319	100600	610871973	1700	1700	1700	1700	8
634	20250319	100500	610858373	1700	1700	1700	1700	0
635	20250319	100400	610858373	1700	1700	1700	1699	993
636	20250319	100300	609170434	1700	1695	1700	1695	210
637	20250319	100200	608813616	1698	1701	1701	1698	596
638	20250319	100100	607801188	1701	1698	1702	1698	2104
639	20250319	100000	604223116	1698	1688	1698	1688	641
640	20250319	095900	603135008	1687	1699	1699	1687	5284
641	20250319	095800	594193627	1699	1699	1699	1694	4123
642	20250319	095700	587194220	1700	1701	1701	1700	80
643	20250319	095600	587058180	1702	1703	1703	1702	192
644	20250319	095500	586731356	1702	1700	1702	1699	303
645	20250319	095400	586216473	1700	1701	1701	1700	155
646	20250319	095300	585952958	1706	1707	1707	1701	569
647	20250319	095200	584983832	1708	1708	1708	1708	1
648	20250319	095100	584982124	1708	1704	1709	1704	320
649	20250319	095000	584435528	1700	1700	1700	1700	0
650	20250319	094900	584435528	1700	1710	1710	1700	625
651	20250319	094800	583369658	1709	1709	1709	1709	9
652	20250319	094700	583354277	1710	1709	1710	1708	211
653	20250319	094600	582993608	1704	1696	1704	1696	3418
654	20250319	094500	577176201	1696	1698	1698	1696	1355
655	20250319	094400	574876594	1700	1698	1704	1698	1509
656	20250319	094300	572311300	1697	1697	1697	1697	0
657	20250319	094200	572311300	1697	1698	1698	1696	1328
658	20250319	094100	570057612	1703	1709	1709	1703	1585
659	20250319	094000	567354847	1709	1718	1718	1709	1222
660	20250319	093900	565265922	1718	1709	1719	1709	666
661	20250319	093800	564122113	1709	1695	1709	1693	1912
662	20250319	093700	560868223	1707	1708	1708	1694	758
663	20250319	093600	559580088	1705	1709	1709	1703	1005
664	20250319	093500	557863687	1699	1699	1699	1699	0
665	20250319	093400	557863687	1699	1713	1713	1697	6309
666	20250319	093300	547076681	1717	1720	1726	1717	627
667	20250319	093200	545999479	1730	1733	1733	1720	483
668	20250319	093100	545164619	1734	1738	1739	1724	1990
669	20250319	093000	541719988	1712	1694	1737	1691	9784
670	20250319	092900	524998416	1698	1690	1698	1673	3274
671	20250319	092800	519465722	1690	1683	1690	1683	2032
672	20250319	092700	516045689	1672	1675	1675	1671	7089
673	20250319	092600	504191255	1675	1689	1691	1675	4273
674	20250319	092500	497016736	1689	1679	1691	1674	1132
675	20250319	092400	495118944	1677	1679	1679	1677	673
676	20250319	092300	493989120	1678	1709	1709	1678	1761
677	20250319	092200	491029047	1681	1709	1709	1681	4337
678	20250319	092100	483734512	1710	1699	1710	1677	3069
679	20250319	092000	478566237	1700	1688	1700	1681	5612
680	20250319	091900	469116143	1688	1697	1697	1688	1769
681	20250319	091800	466125424	1697	1708	1717	1697	953
682	20250319	091700	464499040	1713	1702	1714	1698	5536
683	20250319	091600	455089001	1701	1720	1720	1701	4221
684	20250319	091500	447890843	1704	1678	1727	1678	6849
685	20250319	091400	436252576	1678	1670	1678	1670	549
686	20250319	091300	435335738	1670	1649	1670	1649	2871
687	20250319	091200	430569822	1652	1668	1668	1649	5758
688	20250319	091100	421036238	1668	1699	1699	1668	11702
689	20250319	091000	401467488	1700	1730	1730	1675	4511
690	20250319	090900	393838016	1730	1690	1730	1690	8904
691	20250319	090800	378592135	1694	1651	1760	1651	23350
692	20250319	090700	338975161	1661	1655	1670	1649	47992
693	20250319	090600	259554176	1677	1677	1677	1677	0
694	20250319	090500	259554176	1677	1677	1677	1677	0
695	20250319	090400	259554176	1677	1544	1677	1543	30965
696	20250319	090300	209902128	1543	1533	1544	1522	18855
697	20250319	090200	181009966	1534	1525	1594	1524	118495
698	20250319	090100	0	1881	1881	1881	1881	0
699	20250319	090000	0	1881	1881	1881	1881	0