KissMeData/377030/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	212900	874203989	1770	1770	1770	1770	3641
3	20250325	212800	874203989	1770	1770	1770	1770	0
4	20250325	212700	874203989	1770	1770	1770	1770	0
5	20250325	212600	874203989	1770	1770	1770	1770	0
6	20250325	212500	874203989	1770	1770	1770	1770	0
7	20250325	212400	874203989	1770	1770	1770	1770	0
8	20250325	212300	874203989	1770	1770	1770	1770	0
9	20250325	212200	874203989	1770	1770	1770	1770	0
10	20250325	212100	874203989	1770	1770	1770	1770	0
11	20250325	212000	874203989	1770	1770	1770	1770	0
12	20250325	211900	874203989	1770	1770	1770	1770	0
13	20250325	211800	874203989	1770	1770	1770	1770	0
14	20250325	211700	874203989	1770	1770	1770	1770	0
15	20250325	211600	874203989	1770	1770	1770	1770	0
16	20250325	211500	874203989	1770	1770	1770	1770	0
17	20250325	211400	874203989	1770	1770	1770	1770	0
18	20250325	211300	874203989	1770	1770	1770	1770	0
19	20250325	211200	874203989	1770	1770	1770	1770	0
20	20250325	211100	874203989	1770	1770	1770	1770	0
21	20250325	211000	874203989	1770	1770	1770	1770	0
22	20250325	210900	874203989	1770	1770	1770	1770	0
23	20250325	210800	874203989	1770	1770	1770	1770	0
24	20250325	210700	874203989	1770	1770	1770	1770	0
25	20250325	210600	874203989	1770	1770	1770	1770	0
26	20250325	210500	874203989	1770	1770	1770	1770	0
27	20250325	210400	874203989	1770	1770	1770	1770	0
28	20250325	210300	874203989	1770	1770	1770	1770	0
29	20250325	210200	874203989	1770	1770	1770	1770	0
30	20250325	210100	874203989	1770	1770	1770	1770	0
31	20250325	210000	874203989	1770	1770	1770	1770	0
32	20250325	205900	874203989	1770	1770	1770	1770	3641
33	20250325	205800	874203989	1770	1770	1770	1770	0
34	20250325	205700	874203989	1770	1770	1770	1770	0
35	20250325	205600	874203989	1770	1770	1770	1770	0
36	20250325	205500	874203989	1770	1770	1770	1770	0
37	20250325	205400	874203989	1770	1770	1770	1770	0
38	20250325	205300	874203989	1770	1770	1770	1770	0
39	20250325	205200	874203989	1770	1770	1770	1770	0
40	20250325	205100	874203989	1770	1770	1770	1770	0
41	20250325	205000	874203989	1770	1770	1770	1770	0
42	20250325	204900	874203989	1770	1770	1770	1770	0
43	20250325	204800	874203989	1770	1770	1770	1770	0
44	20250325	204700	874203989	1770	1770	1770	1770	0
45	20250325	204600	874203989	1770	1770	1770	1770	0
46	20250325	204500	874203989	1770	1770	1770	1770	0
47	20250325	204400	874203989	1770	1770	1770	1770	0
48	20250325	204300	874203989	1770	1770	1770	1770	0
49	20250325	204200	874203989	1770	1770	1770	1770	0
50	20250325	204100	874203989	1770	1770	1770	1770	0
51	20250325	204000	874203989	1770	1770	1770	1770	0
52	20250325	203900	874203989	1770	1770	1770	1770	0
53	20250325	203800	874203989	1770	1770	1770	1770	0
54	20250325	203700	874203989	1770	1770	1770	1770	0
55	20250325	203600	874203989	1770	1770	1770	1770	0
56	20250325	203500	874203989	1770	1770	1770	1770	0
57	20250325	203400	874203989	1770	1770	1770	1770	0
58	20250325	203300	874203989	1770	1770	1770	1770	0
59	20250325	203200	874203989	1770	1770	1770	1770	0
60	20250325	203100	874203989	1770	1770	1770	1770	0
61	20250325	203000	874203989	1770	1770	1770	1770	0
62	20250325	202900	874203989	1770	1770	1770	1770	3641
63	20250325	202800	874203989	1770	1770	1770	1770	0
64	20250325	202700	874203989	1770	1770	1770	1770	0
65	20250325	202600	874203989	1770	1770	1770	1770	0
66	20250325	202500	874203989	1770	1770	1770	1770	0
67	20250325	202400	874203989	1770	1770	1770	1770	0
68	20250325	202300	874203989	1770	1770	1770	1770	0
69	20250325	202200	874203989	1770	1770	1770	1770	0
70	20250325	202100	874203989	1770	1770	1770	1770	0
71	20250325	202000	874203989	1770	1770	1770	1770	0
72	20250325	201900	874203989	1770	1770	1770	1770	0
73	20250325	201800	874203989	1770	1770	1770	1770	0
74	20250325	201700	874203989	1770	1770	1770	1770	0
75	20250325	201600	874203989	1770	1770	1770	1770	0
76	20250325	201500	874203989	1770	1770	1770	1770	0
77	20250325	201400	874203989	1770	1770	1770	1770	0
78	20250325	201300	874203989	1770	1770	1770	1770	0
79	20250325	201200	874203989	1770	1770	1770	1770	0
80	20250325	201100	874203989	1770	1770	1770	1770	0
81	20250325	201000	874203989	1770	1770	1770	1770	0
82	20250325	200900	874203989	1770	1770	1770	1770	0
83	20250325	200800	874203989	1770	1770	1770	1770	0
84	20250325	200700	874203989	1770	1770	1770	1770	0
85	20250325	200600	874203989	1770	1770	1770	1770	0
86	20250325	200500	874203989	1770	1770	1770	1770	0
87	20250325	200400	874203989	1770	1770	1770	1770	0
88	20250325	200300	874203989	1770	1770	1770	1770	0
89	20250325	200200	874203989	1770	1770	1770	1770	0
90	20250325	200100	874203989	1770	1770	1770	1770	0
91	20250325	200000	874203989	1770	1770	1770	1770	0
92	20250325	195900	874203989	1770	1770	1770	1770	3641
93	20250325	195800	874203989	1770	1770	1770	1770	0
94	20250325	195700	874203989	1770	1770	1770	1770	0
95	20250325	195600	874203989	1770	1770	1770	1770	0
96	20250325	195500	874203989	1770	1770	1770	1770	0
97	20250325	195400	874203989	1770	1770	1770	1770	0
98	20250325	195300	874203989	1770	1770	1770	1770	0
99	20250325	195200	874203989	1770	1770	1770	1770	0
100	20250325	195100	874203989	1770	1770	1770	1770	0
101	20250325	195000	874203989	1770	1770	1770	1770	0
102	20250325	194900	874203989	1770	1770	1770	1770	0
103	20250325	194800	874203989	1770	1770	1770	1770	0
104	20250325	194700	874203989	1770	1770	1770	1770	0
105	20250325	194600	874203989	1770	1770	1770	1770	0
106	20250325	194500	874203989	1770	1770	1770	1770	0
107	20250325	194400	874203989	1770	1770	1770	1770	0
108	20250325	194300	874203989	1770	1770	1770	1770	0
109	20250325	194200	874203989	1770	1770	1770	1770	0
110	20250325	194100	874203989	1770	1770	1770	1770	0
111	20250325	194000	874203989	1770	1770	1770	1770	0
112	20250325	193900	874203989	1770	1770	1770	1770	0
113	20250325	193800	874203989	1770	1770	1770	1770	0
114	20250325	193700	874203989	1770	1770	1770	1770	0
115	20250325	193600	874203989	1770	1770	1770	1770	0
116	20250325	193500	874203989	1770	1770	1770	1770	0
117	20250325	193400	874203989	1770	1770	1770	1770	0
118	20250325	193300	874203989	1770	1770	1770	1770	0
119	20250325	193200	874203989	1770	1770	1770	1770	0
120	20250325	193100	874203989	1770	1770	1770	1770	0
121	20250325	193000	874203989	1770	1770	1770	1770	0
122	20250325	192900	874203989	1770	1770	1770	1770	3641
123	20250325	192800	874203989	1770	1770	1770	1770	0
124	20250325	192700	874203989	1770	1770	1770	1770	0
125	20250325	192600	874203989	1770	1770	1770	1770	0
126	20250325	192500	874203989	1770	1770	1770	1770	0
127	20250325	192400	874203989	1770	1770	1770	1770	0
128	20250325	192300	874203989	1770	1770	1770	1770	0
129	20250325	192200	874203989	1770	1770	1770	1770	0
130	20250325	192100	874203989	1770	1770	1770	1770	0
131	20250325	192000	874203989	1770	1770	1770	1770	0
132	20250325	191900	874203989	1770	1770	1770	1770	0
133	20250325	191800	874203989	1770	1770	1770	1770	0
134	20250325	191700	874203989	1770	1770	1770	1770	0
135	20250325	191600	874203989	1770	1770	1770	1770	0
136	20250325	191500	874203989	1770	1770	1770	1770	0
137	20250325	191400	874203989	1770	1770	1770	1770	0
138	20250325	191300	874203989	1770	1770	1770	1770	0
139	20250325	191200	874203989	1770	1770	1770	1770	0
140	20250325	191100	874203989	1770	1770	1770	1770	0
141	20250325	191000	874203989	1770	1770	1770	1770	0
142	20250325	190900	874203989	1770	1770	1770	1770	0
143	20250325	190800	874203989	1770	1770	1770	1770	0
144	20250325	190700	874203989	1770	1770	1770	1770	0
145	20250325	190600	874203989	1770	1770	1770	1770	0
146	20250325	190500	874203989	1770	1770	1770	1770	0
147	20250325	190400	874203989	1770	1770	1770	1770	0
148	20250325	190300	874203989	1770	1770	1770	1770	0
149	20250325	190200	874203989	1770	1770	1770	1770	0
150	20250325	190100	874203989	1770	1770	1770	1770	0
151	20250325	190000	874203989	1770	1770	1770	1770	0
152	20250325	185900	874203989	1770	1770	1770	1770	3641
153	20250325	185800	874203989	1770	1770	1770	1770	0
154	20250325	185700	874203989	1770	1770	1770	1770	0
155	20250325	185600	874203989	1770	1770	1770	1770	0
156	20250325	185500	874203989	1770	1770	1770	1770	0
157	20250325	185400	874203989	1770	1770	1770	1770	0
158	20250325	185300	874203989	1770	1770	1770	1770	0
159	20250325	185200	874203989	1770	1770	1770	1770	0
160	20250325	185100	874203989	1770	1770	1770	1770	0
161	20250325	185000	874203989	1770	1770	1770	1770	0
162	20250325	184900	874203989	1770	1770	1770	1770	0
163	20250325	184800	874203989	1770	1770	1770	1770	0
164	20250325	184700	874203989	1770	1770	1770	1770	0
165	20250325	184600	874203989	1770	1770	1770	1770	0
166	20250325	184500	874203989	1770	1770	1770	1770	0
167	20250325	184400	874203989	1770	1770	1770	1770	0
168	20250325	184300	874203989	1770	1770	1770	1770	0
169	20250325	184200	874203989	1770	1770	1770	1770	0
170	20250325	184100	874203989	1770	1770	1770	1770	0
171	20250325	184000	874203989	1770	1770	1770	1770	0
172	20250325	183900	874203989	1770	1770	1770	1770	0
173	20250325	183800	874203989	1770	1770	1770	1770	0
174	20250325	183700	874203989	1770	1770	1770	1770	0
175	20250325	183600	874203989	1770	1770	1770	1770	0
176	20250325	183500	874203989	1770	1770	1770	1770	0
177	20250325	183400	874203989	1770	1770	1770	1770	0
178	20250325	183300	874203989	1770	1770	1770	1770	0
179	20250325	183200	874203989	1770	1770	1770	1770	0
180	20250325	183100	874203989	1770	1770	1770	1770	0
181	20250325	183000	874203989	1770	1770	1770	1770	0
182	20250325	182900	874203989	1770	1770	1770	1770	3641
183	20250325	182800	874203989	1770	1770	1770	1770	0
184	20250325	182700	874203989	1770	1770	1770	1770	0
185	20250325	182600	874203989	1770	1770	1770	1770	0
186	20250325	182500	874203989	1770	1770	1770	1770	0
187	20250325	182400	874203989	1770	1770	1770	1770	0
188	20250325	182300	874203989	1770	1770	1770	1770	0
189	20250325	182200	874203989	1770	1770	1770	1770	0
190	20250325	182100	874203989	1770	1770	1770	1770	0
191	20250325	182000	874203989	1770	1770	1770	1770	0
192	20250325	181900	874203989	1770	1770	1770	1770	0
193	20250325	181800	874203989	1770	1770	1770	1770	0
194	20250325	181700	874203989	1770	1770	1770	1770	0
195	20250325	181600	874203989	1770	1770	1770	1770	0
196	20250325	181500	874203989	1770	1770	1770	1770	0
197	20250325	181400	874203989	1770	1770	1770	1770	0
198	20250325	181300	874203989	1770	1770	1770	1770	0
199	20250325	181200	874203989	1770	1770	1770	1770	0
200	20250325	181100	874203989	1770	1770	1770	1770	0
201	20250325	181000	874203989	1770	1770	1770	1770	0
202	20250325	180900	874203989	1770	1770	1770	1770	0
203	20250325	180800	874203989	1770	1770	1770	1770	0
204	20250325	180700	874203989	1770	1770	1770	1770	0
205	20250325	180600	874203989	1770	1770	1770	1770	0
206	20250325	180500	874203989	1770	1770	1770	1770	0
207	20250325	180400	874203989	1770	1770	1770	1770	0
208	20250325	180300	874203989	1770	1770	1770	1770	0
209	20250325	180200	874203989	1770	1770	1770	1770	0
210	20250325	180100	874203989	1770	1770	1770	1770	0
211	20250325	180000	874203989	1770	1770	1770	1770	0
212	20250325	175900	874203989	1770	1770	1770	1770	3641
213	20250325	175800	874203989	1770	1770	1770	1770	0
214	20250325	175700	874203989	1770	1770	1770	1770	0
215	20250325	175600	874203989	1770	1770	1770	1770	0
216	20250325	175500	874203989	1770	1770	1770	1770	0
217	20250325	175400	874203989	1770	1770	1770	1770	0
218	20250325	175300	874203989	1770	1770	1770	1770	0
219	20250325	175200	874203989	1770	1770	1770	1770	0
220	20250325	175100	874203989	1770	1770	1770	1770	0
221	20250325	175000	874203989	1770	1770	1770	1770	0
222	20250325	174900	874203989	1770	1770	1770	1770	0
223	20250325	174800	874203989	1770	1770	1770	1770	0
224	20250325	174700	874203989	1770	1770	1770	1770	0
225	20250325	174600	874203989	1770	1770	1770	1770	0
226	20250325	174500	874203989	1770	1770	1770	1770	0
227	20250325	174400	874203989	1770	1770	1770	1770	0
228	20250325	174300	874203989	1770	1770	1770	1770	0
229	20250325	174200	874203989	1770	1770	1770	1770	0
230	20250325	174100	874203989	1770	1770	1770	1770	0
231	20250325	174000	874203989	1770	1770	1770	1770	0
232	20250325	173900	874203989	1770	1770	1770	1770	0
233	20250325	173800	874203989	1770	1770	1770	1770	0
234	20250325	173700	874203989	1770	1770	1770	1770	0
235	20250325	173600	874203989	1770	1770	1770	1770	0
236	20250325	173500	874203989	1770	1770	1770	1770	0
237	20250325	173400	874203989	1770	1770	1770	1770	0
238	20250325	173300	874203989	1770	1770	1770	1770	0
239	20250325	173200	874203989	1770	1770	1770	1770	0
240	20250325	173100	874203989	1770	1770	1770	1770	0
241	20250325	173000	874203989	1770	1770	1770	1770	0
242	20250325	172900	874203989	1770	1770	1770	1770	3641
243	20250325	172800	874203989	1770	1770	1770	1770	0
244	20250325	172700	874203989	1770	1770	1770	1770	0
245	20250325	172600	874203989	1770	1770	1770	1770	0
246	20250325	172500	874203989	1770	1770	1770	1770	0
247	20250325	172400	874203989	1770	1770	1770	1770	0
248	20250325	172300	874203989	1770	1770	1770	1770	0
249	20250325	172200	874203989	1770	1770	1770	1770	0
250	20250325	172100	874203989	1770	1770	1770	1770	0
251	20250325	172000	874203989	1770	1770	1770	1770	0
252	20250325	171900	874203989	1770	1770	1770	1770	0
253	20250325	171800	874203989	1770	1770	1770	1770	0
254	20250325	171700	874203989	1770	1770	1770	1770	0
255	20250325	171600	874203989	1770	1770	1770	1770	0
256	20250325	171500	874203989	1770	1770	1770	1770	0
257	20250325	171400	874203989	1770	1770	1770	1770	0
258	20250325	171300	874203989	1770	1770	1770	1770	0
259	20250325	171200	874203989	1770	1770	1770	1770	0
260	20250325	171100	874203989	1770	1770	1770	1770	0
261	20250325	171000	874203989	1770	1770	1770	1770	0
262	20250325	170900	874203989	1770	1770	1770	1770	0
263	20250325	170800	874203989	1770	1770	1770	1770	0
264	20250325	170700	874203989	1770	1770	1770	1770	0
265	20250325	170600	874203989	1770	1770	1770	1770	0
266	20250325	170500	874203989	1770	1770	1770	1770	0
267	20250325	170400	874203989	1770	1770	1770	1770	0
268	20250325	170300	874203989	1770	1770	1770	1770	0
269	20250325	170200	874203989	1770	1770	1770	1770	0
270	20250325	170100	874203989	1770	1770	1770	1770	0
271	20250325	170000	874203989	1770	1770	1770	1770	0
272	20250325	165900	874203989	1770	1770	1770	1770	3641
273	20250325	165800	874203989	1770	1770	1770	1770	0
274	20250325	165700	874203989	1770	1770	1770	1770	0
275	20250325	165600	874203989	1770	1770	1770	1770	0
276	20250325	165500	874203989	1770	1770	1770	1770	0
277	20250325	165400	874203989	1770	1770	1770	1770	0
278	20250325	165300	874203989	1770	1770	1770	1770	0
279	20250325	165200	874203989	1770	1770	1770	1770	0
280	20250325	165100	874203989	1770	1770	1770	1770	0
281	20250325	165000	874203989	1770	1770	1770	1770	0
282	20250325	164900	874203989	1770	1770	1770	1770	0
283	20250325	164800	874203989	1770	1770	1770	1770	0
284	20250325	164700	874203989	1770	1770	1770	1770	0
285	20250325	164600	874203989	1770	1770	1770	1770	0
286	20250325	164500	874203989	1770	1770	1770	1770	0
287	20250325	164400	874203989	1770	1770	1770	1770	0
288	20250325	164300	874203989	1770	1770	1770	1770	0
289	20250325	164200	874203989	1770	1770	1770	1770	0
290	20250325	164100	874203989	1770	1770	1770	1770	0
291	20250325	164000	874203989	1770	1770	1770	1770	0
292	20250325	163900	874203989	1770	1770	1770	1770	0
293	20250325	163800	874203989	1770	1770	1770	1770	0
294	20250325	163700	874203989	1770	1770	1770	1770	0
295	20250325	163600	874203989	1770	1770	1770	1770	0
296	20250325	163500	874203989	1770	1770	1770	1770	0
297	20250325	163400	874203989	1770	1770	1770	1770	0
298	20250325	163300	874203989	1770	1770	1770	1770	0
299	20250325	163200	874203989	1770	1770	1770	1770	0
300	20250325	163100	874203989	1770	1770	1770	1770	0
301	20250325	163000	874203989	1770	1770	1770	1770	0
302	20250325	162900	874203989	1770	1770	1770	1770	3641
303	20250325	162800	874203989	1770	1770	1770	1770	0
304	20250325	162700	874203989	1770	1770	1770	1770	0
305	20250325	162600	874203989	1770	1770	1770	1770	0
306	20250325	162500	874203989	1770	1770	1770	1770	0
307	20250325	162400	874203989	1770	1770	1770	1770	0
308	20250325	162300	874203989	1770	1770	1770	1770	0
309	20250325	162200	874203989	1770	1770	1770	1770	0
310	20250325	162100	874203989	1770	1770	1770	1770	0
311	20250325	162000	874203989	1770	1770	1770	1770	0
312	20250325	161900	874203989	1770	1770	1770	1770	0
313	20250325	161800	874203989	1770	1770	1770	1770	0
314	20250325	161700	874203989	1770	1770	1770	1770	0
315	20250325	161600	874203989	1770	1770	1770	1770	0
316	20250325	161500	874203989	1770	1770	1770	1770	0
317	20250325	161400	874203989	1770	1770	1770	1770	0
318	20250325	161300	874203989	1770	1770	1770	1770	0
319	20250325	161200	874203989	1770	1770	1770	1770	0
320	20250325	161100	874203989	1770	1770	1770	1770	0
321	20250325	161000	874203989	1770	1770	1770	1770	0
322	20250325	160900	874203989	1770	1770	1770	1770	0
323	20250325	160800	874203989	1770	1770	1770	1770	0
324	20250325	160700	874203989	1770	1770	1770	1770	0
325	20250325	160600	874203989	1770	1770	1770	1770	0
326	20250325	160500	874203989	1770	1770	1770	1770	0
327	20250325	160400	874203989	1770	1770	1770	1770	0
328	20250325	160300	874203989	1770	1770	1770	1770	0
329	20250325	160200	874203989	1770	1770	1770	1770	0
330	20250325	160100	874203989	1770	1770	1770	1770	0
331	20250325	160000	874203989	1770	1770	1770	1770	0
332	20250325	155900	874203989	1770	1770	1770	1770	3641
333	20250325	155800	874203989	1770	1770	1770	1770	0
334	20250325	155700	874203989	1770	1770	1770	1770	0
335	20250325	155600	874203989	1770	1770	1770	1770	0
336	20250325	155500	874203989	1770	1770	1770	1770	0
337	20250325	155400	874203989	1770	1770	1770	1770	0
338	20250325	155300	874203989	1770	1770	1770	1770	0
339	20250325	155200	874203989	1770	1770	1770	1770	0
340	20250325	155100	874203989	1770	1770	1770	1770	0
341	20250325	155000	874203989	1770	1770	1770	1770	0
342	20250325	154900	874203989	1770	1770	1770	1770	0
343	20250325	154800	874203989	1770	1770	1770	1770	0
344	20250325	154700	874203989	1770	1770	1770	1770	0
345	20250325	154600	874203989	1770	1770	1770	1770	0
346	20250325	154500	874203989	1770	1770	1770	1770	0
347	20250325	154400	874203989	1770	1770	1770	1770	0
348	20250325	154300	874203989	1770	1770	1770	1770	0
349	20250325	154200	874203989	1770	1770	1770	1770	0
350	20250325	154100	874203989	1770	1770	1770	1770	0
351	20250325	154000	874203989	1770	1770	1770	1770	0
352	20250325	153900	874203989	1770	1770	1770	1770	0
353	20250325	153800	874203989	1770	1770	1770	1770	0
354	20250325	153700	874203989	1770	1770	1770	1770	0
355	20250325	153600	874203989	1770	1770	1770	1770	0
356	20250325	153500	874203989	1770	1770	1770	1770	0
357	20250325	153400	874203989	1770	1770	1770	1770	0
358	20250325	153300	874203989	1770	1770	1770	1770	0
359	20250325	153200	874203989	1770	1770	1770	1770	0
360	20250325	153100	874203989	1770	1770	1770	1770	0
361	20250325	153000	874203989	1770	1770	1770	1770	3641
362	20250325	152900	867759419	1772	1772	1772	1772	0
363	20250325	152800	867759419	1772	1772	1772	1772	0
364	20250325	152700	867759419	1772	1772	1772	1772	0
365	20250325	152600	867759419	1772	1772	1772	1772	0
366	20250325	152500	867759419	1772	1772	1772	1772	0
367	20250325	152400	867759419	1772	1772	1772	1772	0
368	20250325	152300	867759419	1772	1772	1772	1772	0
369	20250325	152200	867759419	1772	1772	1772	1772	0
370	20250325	152100	867759419	1772	1772	1772	1772	0
371	20250325	152000	867759419	1772	1772	1772	1772	0
372	20250325	151900	867759419	1772	1772	1772	1772	454
373	20250325	151800	866954931	1771	1772	1772	1771	24
374	20250325	151700	866912417	1772	1772	1772	1772	10
375	20250325	151600	866894697	1772	1772	1772	1772	3
376	20250325	151500	866889381	1771	1773	1773	1771	431
377	20250325	151400	866125649	1772	1772	1772	1772	28
378	20250325	151300	866076033	1772	1772	1772	1772	410
379	20250325	151200	865349513	1772	1772	1772	1772	0
380	20250325	151100	865349513	1772	1771	1772	1771	6
381	20250325	151000	865338882	1771	1771	1771	1771	0
382	20250325	150900	865338882	1771	1771	1771	1771	1758
383	20250325	150800	862225464	1771	1771	1771	1771	13
384	20250325	150700	862202441	1771	1770	1771	1770	10
385	20250325	150600	862184735	1771	1771	1771	1771	0
386	20250325	150500	862184735	1771	1771	1771	1771	0
387	20250325	150400	862184735	1771	1771	1771	1771	0
388	20250325	150300	862184735	1771	1771	1771	1771	6
389	20250325	150200	862174109	1764	1765	1765	1764	57
390	20250325	150100	862073559	1764	1764	1764	1764	0
391	20250325	150000	862073559	1764	1764	1764	1764	0
392	20250325	145900	862073559	1764	1762	1764	1762	1486
393	20250325	145800	859453463	1764	1764	1764	1764	3
394	20250325	145700	859448171	1760	1760	1760	1760	0
395	20250325	145600	859448171	1760	1760	1760	1760	0
396	20250325	145500	859448171	1760	1760	1760	1760	0
397	20250325	145400	859448171	1760	1760	1760	1760	0
398	20250325	145300	859448171	1760	1760	1760	1760	200
399	20250325	145200	859096171	1760	1764	1764	1760	450
400	20250325	145100	858303571	1764	1756	1764	1755	2565
401	20250325	145000	853801982	1756	1775	1775	1756	10084
402	20250325	144900	836048983	1774	1774	1774	1774	0
403	20250325	144800	836048983	1774	1774	1774	1774	0
404	20250325	144700	836048983	1774	1774	1774	1774	0
405	20250325	144600	836048983	1774	1774	1774	1774	0
406	20250325	144500	836048983	1774	1774	1774	1774	372
407	20250325	144400	835389055	1774	1765	1775	1765	2430
408	20250325	144300	831077835	1765	1765	1765	1765	35
409	20250325	144200	831016060	1765	1766	1766	1765	297
410	20250325	144100	830491655	1765	1765	1765	1765	0
411	20250325	144000	830491655	1765	1765	1765	1764	869
412	20250325	143900	828958265	1764	1764	1764	1764	0
413	20250325	143800	828958265	1764	1764	1764	1764	0
414	20250325	143700	828958265	1764	1764	1764	1764	20
415	20250325	143600	828922985	1764	1764	1764	1764	0
416	20250325	143500	828922985	1764	1764	1764	1764	0
417	20250325	143400	828922985	1764	1764	1764	1764	0
418	20250325	143300	828922985	1764	1764	1764	1764	2061
419	20250325	143200	825287381	1764	1764	1764	1764	0
420	20250325	143100	825287381	1764	1764	1764	1764	13
421	20250325	143000	825264449	1760	1760	1760	1760	2
422	20250325	142900	825260929	1760	1761	1761	1760	4
423	20250325	142800	825253888	1764	1764	1764	1764	47
424	20250325	142700	825170980	1764	1764	1764	1764	21
425	20250325	142600	825133936	1761	1760	1761	1760	183
426	20250325	142500	824811675	1759	1759	1759	1759	0
427	20250325	142400	824811675	1759	1760	1760	1759	122
428	20250325	142300	824596965	1760	1761	1761	1760	100
429	20250325	142200	824420964	1760	1760	1760	1760	0
430	20250325	142100	824420964	1760	1760	1760	1760	0
431	20250325	142000	824420964	1760	1760	1760	1760	0
432	20250325	141900	824420964	1760	1760	1760	1760	584
433	20250325	141800	823393124	1761	1765	1766	1761	1558
434	20250325	141700	820645574	1775	1775	1775	1775	0
435	20250325	141600	820645574	1775	1775	1775	1775	266
436	20250325	141500	820173424	1775	1775	1775	1775	0
437	20250325	141400	820173424	1775	1775	1775	1775	7
438	20250325	141300	820160999	1775	1775	1775	1775	618
439	20250325	141200	819064049	1765	1765	1765	1765	80
440	20250325	141100	818922849	1765	1765	1765	1765	0
441	20250325	141000	818922849	1765	1765	1765	1765	171
442	20250325	140900	818621034	1764	1765	1765	1764	41
443	20250325	140800	818548670	1765	1766	1766	1765	6
444	20250325	140700	818538075	1766	1766	1766	1766	172
445	20250325	140600	818234323	1766	1766	1766	1766	5
446	20250325	140500	818225493	1766	1766	1766	1766	0
447	20250325	140400	818225493	1766	1764	1766	1762	36
448	20250325	140300	818162043	1765	1765	1765	1765	4
449	20250325	140200	818154983	1765	1765	1765	1765	0
450	20250325	140100	818154983	1765	1765	1765	1765	26
451	20250325	140000	818109093	1766	1766	1766	1766	0
452	20250325	135900	818109093	1766	1766	1766	1766	0
453	20250325	135800	818109093	1766	1766	1766	1766	0
454	20250325	135700	818109093	1766	1766	1766	1766	0
455	20250325	135600	818109093	1766	1766	1766	1766	0
456	20250325	135500	818109093	1766	1766	1766	1766	910
457	20250325	135400	816502033	1770	1770	1770	1770	501
458	20250325	135300	815615263	1770	1766	1770	1765	1132
459	20250325	135200	813616656	1767	1768	1768	1767	589
460	20250325	135100	812575704	1768	1768	1768	1768	10
461	20250325	135000	812558024	1769	1770	1770	1769	74
462	20250325	134900	812427109	1770	1769	1776	1769	1610
463	20250325	134800	809578979	1769	1769	1769	1769	0
464	20250325	134700	809578979	1769	1779	1779	1769	262
465	20250325	134600	809115376	1770	1770	1770	1770	536
466	20250325	134500	808166656	1769	1769	1769	1769	0
467	20250325	134400	808166656	1769	1769	1769	1769	0
468	20250325	134300	808166656	1769	1769	1769	1769	401
469	20250325	134200	807457287	1769	1767	1772	1767	1961
470	20250325	134100	803988895	1769	1769	1769	1767	2063
471	20250325	134000	800339956	1770	1772	1772	1770	1309
472	20250325	133900	798022983	1772	1773	1778	1772	385
473	20250325	133800	797340688	1773	1777	1777	1773	7325
474	20250325	133700	784346786	1777	1782	1782	1777	12520
475	20250325	133600	762062709	1786	1786	1786	1786	22
476	20250325	133500	762023417	1786	1786	1786	1786	1
477	20250325	133400	762021631	1786	1782	1786	1781	201
478	20250325	133300	761663640	1781	1781	1781	1780	529
479	20250325	133200	760721715	1781	1781	1781	1781	0
480	20250325	133100	760721715	1781	1783	1783	1781	3417
481	20250325	133000	754635471	1783	1785	1785	1783	104
482	20250325	132900	754450029	1783	1783	1783	1783	0
483	20250325	132800	754450029	1783	1783	1783	1783	267
484	20250325	132700	753973968	1785	1785	1785	1785	0
485	20250325	132600	753973968	1785	1785	1785	1783	2083
486	20250325	132500	750256883	1785	1787	1787	1785	600
487	20250325	132400	749185736	1788	1788	1788	1788	771
488	20250325	132300	747807188	1788	1788	1788	1788	0
489	20250325	132200	747807188	1788	1794	1794	1788	1212
490	20250325	132100	745638894	1789	1789	1789	1789	0
491	20250325	132000	745638894	1789	1789	1789	1789	25
492	20250325	131900	745594169	1789	1789	1789	1789	50
493	20250325	131800	745504719	1789	1789	1789	1789	0
494	20250325	131700	745504719	1789	1789	1789	1789	0
495	20250325	131600	745504719	1789	1789	1789	1789	38
496	20250325	131500	745436737	1789	1789	1789	1789	0
497	20250325	131400	745436737	1789	1789	1789	1789	231
498	20250325	131300	745023478	1790	1794	1794	1790	668
499	20250325	131200	743827390	1797	1797	1797	1797	150
500	20250325	131100	743557840	1797	1796	1797	1796	726
501	20250325	131000	742253228	1797	1797	1797	1797	0
502	20250325	130900	742253228	1797	1790	1797	1790	105
503	20250325	130800	742065243	1789	1799	1799	1789	4910
504	20250325	130700	733263602	1800	1802	1802	1800	2378
505	20250325	130600	728982374	1802	1819	1819	1802	15643
506	20250325	130500	700689088	1829	1829	1829	1829	0
507	20250325	130400	700689088	1829	1829	1829	1829	1
508	20250325	130300	700687259	1818	1818	1818	1818	0
509	20250325	130200	700687259	1818	1822	1822	1818	1450
510	20250325	130100	698050383	1822	1822	1822	1822	0
511	20250325	130000	698050383	1822	1822	1822	1822	564
512	20250325	125900	697022775	1822	1822	1822	1822	6
513	20250325	125800	697011843	1821	1821	1821	1821	100
514	20250325	125700	696829743	1832	1822	1832	1822	6181
515	20250325	125600	685565697	1822	1822	1822	1822	0
516	20250325	125500	685565697	1822	1823	1823	1822	2740
517	20250325	125400	680573345	1823	1830	1833	1823	444
518	20250325	125300	679763782	1830	1830	1830	1830	440
519	20250325	125200	678958582	1830	1830	1830	1830	312
520	20250325	125100	678387622	1830	1833	1833	1830	2196
521	20250325	125000	674363036	1833	1833	1833	1833	0
522	20250325	124900	674363036	1833	1837	1842	1833	5390
523	20250325	124800	664479061	1837	1844	1844	1837	1145
524	20250325	124700	662375127	1838	1840	1840	1838	1611
525	20250325	124600	659413933	1840	1852	1852	1839	869
526	20250325	124500	657811420	1852	1851	1852	1845	2020
527	20250325	124400	654071386	1852	1863	1863	1852	4219
528	20250325	124300	646234072	1863	1842	1865	1842	26741
529	20250325	124200	596729462	1841	1834	1841	1834	1115
530	20250325	124100	594680370	1832	1832	1832	1832	61
531	20250325	124000	594568618	1832	1830	1832	1830	209
532	20250325	123900	594185916	1820	1825	1830	1820	2954
533	20250325	123800	588798979	1825	1817	1825	1816	3345
534	20250325	123700	582698539	1826	1826	1826	1826	1
535	20250325	123600	582696713	1817	1818	1818	1817	700
536	20250325	123500	581424810	1817	1817	1817	1817	0
537	20250325	123400	581424810	1817	1817	1817	1817	0
538	20250325	123300	581424810	1817	1818	1818	1817	651
539	20250325	123200	580241942	1818	1818	1818	1818	500
540	20250325	123100	579332942	1815	1816	1816	1815	868
541	20250325	123000	577757242	1819	1820	1820	1819	66
542	20250325	122900	577637187	1820	1820	1820	1820	3
543	20250325	122800	577631727	1819	1819	1819	1819	748
544	20250325	122700	576271115	1819	1819	1819	1819	0
545	20250325	122600	576271115	1819	1819	1819	1819	0
546	20250325	122500	576271115	1819	1819	1819	1819	227
547	20250325	122400	575858202	1819	1819	1819	1819	200
548	20250325	122300	575494402	1815	1815	1815	1815	0
549	20250325	122200	575494402	1815	1822	1822	1815	4253
550	20250325	122100	567768438	1820	1820	1820	1820	0
551	20250325	122000	567768438	1820	1829	1829	1819	3057
552	20250325	121900	562195083	1829	1828	1829	1828	64
553	20250325	121800	562078054	1829	1830	1830	1829	42
554	20250325	121700	562001195	1830	1830	1830	1830	54
555	20250325	121600	561902375	1830	1830	1830	1830	0
556	20250325	121500	561902375	1830	1830	1830	1830	0
557	20250325	121400	561902375	1830	1826	1830	1826	1012
558	20250325	121300	560054399	1827	1828	1828	1827	1469
559	20250325	121200	557369926	1830	1830	1830	1830	1
560	20250325	121100	557368096	1830	1830	1830	1830	3
561	20250325	121000	557362606	1828	1830	1830	1828	504
562	20250325	120900	556441068	1830	1830	1830	1830	0
563	20250325	120800	556441068	1830	1835	1835	1830	60
564	20250325	120700	556331253	1830	1830	1830	1830	465
565	20250325	120600	555480303	1830	1837	1837	1830	2114
566	20250325	120500	551601286	1838	1838	1838	1838	554
567	20250325	120400	550583034	1843	1843	1843	1840	413
568	20250325	120300	549821908	1840	1838	1840	1838	109
569	20250325	120200	549621354	1840	1839	1840	1839	16
570	20250325	120100	549591920	1837	1837	1837	1837	318
571	20250325	120000	549007754	1845	1845	1845	1845	0
572	20250325	115900	549007754	1845	1845	1845	1845	0
573	20250325	115800	549007754	1845	1845	1845	1845	0
574	20250325	115700	549007754	1845	1845	1845	1845	7
575	20250325	115600	548994839	1845	1827	1845	1827	5922
576	20250325	115500	538084411	1833	1833	1833	1833	9
577	20250325	115400	538067914	1833	1833	1833	1833	0
578	20250325	115300	538067914	1833	1833	1833	1833	0
579	20250325	115200	538067914	1833	1833	1833	1820	680
580	20250325	115100	536823800	1833	1833	1840	1833	2051
581	20250325	115000	533059936	1833	1832	1833	1832	543
582	20250325	114900	532064964	1832	1830	1832	1830	1266
583	20250325	114800	529747364	1820	1820	1820	1820	6115
584	20250325	114700	518618064	1820	1825	1825	1820	1002
585	20250325	114600	516792814	1825	1825	1825	1825	6
586	20250325	114500	516781864	1821	1821	1821	1821	1
587	20250325	114400	516780043	1831	1821	1831	1820	1268
588	20250325	114300	514469470	1831	1823	1831	1822	100
589	20250325	114200	514287198	1824	1827	1827	1824	49
590	20250325	114100	514197795	1834	1834	1834	1834	3
591	20250325	114000	514192293	1826	1826	1826	1826	0
592	20250325	113900	514192293	1826	1826	1826	1826	20
593	20250325	113800	514155773	1835	1835	1835	1835	5
594	20250325	113700	514146598	1826	1835	1837	1826	6204
595	20250325	113600	502771746	1836	1833	1836	1832	57
596	20250325	113500	502667305	1836	1830	1836	1830	307
597	20250325	113400	502103659	1837	1836	1837	1836	370
598	20250325	113300	501424190	1837	1836	1837	1836	100
599	20250325	113200	501240546	1835	1832	1835	1832	3985
600	20250325	113100	493930398	1832	1820	1832	1820	5250
601	20250325	113000	484332805	1825	1820	1825	1820	72
602	20250325	112900	484201755	1823	1823	1823	1823	7
603	20250325	112800	484188994	1825	1824	1825	1824	246
604	20250325	112700	483740247	1822	1818	1822	1818	562
605	20250325	112600	482717143	1818	1818	1818	1818	12
606	20250325	112500	482695327	1819	1815	1819	1815	423
607	20250325	112400	481927350	1816	1815	1816	1815	356
608	20250325	112300	481280857	1815	1815	1815	1815	180
609	20250325	112200	480954157	1815	1821	1822	1815	432
610	20250325	112100	480168150	1826	1826	1826	1826	0
611	20250325	112000	480168150	1826	1826	1826	1826	4
612	20250325	111900	480160846	1827	1827	1827	1827	0
613	20250325	111800	480160846	1827	1827	1828	1827	1055
614	20250325	111700	478232433	1827	1818	1827	1818	1598
615	20250325	111600	475323342	1817	1808	1817	1808	131
616	20250325	111500	475085747	1808	1808	1808	1808	0
617	20250325	111400	475085747	1808	1803	1808	1803	47
618	20250325	111300	475000926	1808	1803	1808	1802	1228
619	20250325	111200	472787028	1803	1804	1804	1803	3
620	20250325	111100	472781618	1803	1804	1804	1803	27
621	20250325	111000	472732936	1803	1803	1803	1803	0
622	20250325	110900	472732936	1803	1803	1803	1803	0
623	20250325	110800	472732936	1803	1804	1804	1803	116
624	20250325	110700	472523787	1803	1803	1803	1803	0
625	20250325	110600	472523787	1803	1803	1803	1803	383
626	20250325	110500	471833238	1805	1805	1805	1805	0
627	20250325	110400	471833238	1805	1808	1808	1805	659
628	20250325	110300	470643429	1808	1808	1808	1808	2
629	20250325	110200	470639813	1808	1808	1808	1808	0
630	20250325	110100	470639813	1808	1819	1819	1808	746
631	20250325	110000	469288024	1819	1819	1819	1819	240
632	20250325	105900	468851464	1819	1820	1820	1819	400
633	20250325	105800	468123764	1820	1820	1820	1815	423
634	20250325	105700	467354989	1820	1820	1820	1820	727
635	20250325	105600	466031849	1820	1809	1820	1809	673
636	20250325	105500	464813842	1809	1811	1824	1809	2752
637	20250325	105400	459821626	1814	1814	1814	1814	583
638	20250325	105300	458764064	1814	1814	1814	1814	2
639	20250325	105200	458760436	1813	1807	1813	1807	4037
640	20250325	105100	451451944	1805	1803	1805	1803	686
641	20250325	105000	450214884	1802	1802	1802	1802	718
642	20250325	104900	448921048	1801	1801	1801	1801	97
643	20250325	104800	448746351	1801	1800	1801	1800	406
644	20250325	104700	448015146	1800	1801	1801	1800	312
645	20250325	104600	447453545	1799	1799	1799	1799	8
646	20250325	104500	447439153	1801	1801	1801	1801	0
647	20250325	104400	447439153	1801	1801	1801	1801	0
648	20250325	104300	447439153	1801	1799	1801	1799	543
649	20250325	104200	446461214	1801	1799	1801	1799	18
650	20250325	104100	446428826	1801	1800	1801	1800	509
651	20250325	104000	445512284	1800	1800	1800	1800	1
652	20250325	103900	445510484	1795	1801	1801	1795	27
653	20250325	103800	445461866	1801	1801	1801	1801	3
654	20250325	103700	445456463	1801	1797	1804	1797	503
655	20250325	103600	444552556	1797	1797	1797	1797	1000
656	20250325	103500	442755556	1797	1795	1797	1793	2131
657	20250325	103400	438928435	1796	1795	1796	1795	158
658	20250325	103300	438644761	1796	1795	1796	1795	349
659	20250325	103200	438018293	1795	1793	1795	1793	507
660	20250325	103100	437108852	1794	1785	1794	1785	172
661	20250325	103000	436801810	1784	1784	1784	1784	59
662	20250325	102900	436696554	1793	1793	1793	1793	1041
663	20250325	102800	434830041	1781	1782	1782	1781	486
664	20250325	102700	433964279	1793	1784	1793	1781	675
665	20250325	102600	432760840	1784	1786	1786	1784	3393
666	20250325	102500	426705019	1795	1792	1795	1785	611
667	20250325	102400	425612528	1797	1801	1801	1793	2857
668	20250325	102300	420477031	1811	1811	1811	1811	6
669	20250325	102200	420466165	1812	1812	1812	1812	1
670	20250325	102100	420464353	1812	1809	1812	1809	1937
671	20250325	102000	416957927	1810	1809	1810	1809	502
672	20250325	101900	416049807	1810	1813	1813	1795	5712
673	20250325	101800	405768276	1816	1817	1817	1800	4874
674	20250325	101700	396925210	1830	1831	1831	1830	622
675	20250325	101600	395786850	1832	1849	1849	1820	11870
676	20250325	101500	374111942	1849	1850	1850	1840	325
677	20250325	101400	373510747	1850	1857	1858	1840	5717
678	20250325	101300	362978124	1857	1840	1860	1835	17715
679	20250325	101200	330231689	1841	1840	1841	1840	104
680	20250325	101100	330040319	1845	1845	1845	1845	2263
681	20250325	101000	325865084	1840	1834	1840	1824	14674
682	20250325	100900	298996046	1830	1835	1835	1830	21
683	20250325	100800	298957516	1827	1837	1837	1827	7122
684	20250325	100700	285932793	1837	1847	1847	1836	5335
685	20250325	100600	276119336	1840	1855	1855	1839	26144
686	20250325	100500	227987174	1856	1849	1857	1849	2807
687	20250325	100400	222779343	1849	1837	1860	1823	19256
688	20250325	100300	187270202	1838	1825	1838	1825	4925
689	20250325	100200	178265438	1824	1812	1824	1812	3722
690	20250325	100100	171498943	1813	1789	1813	1789	2983
691	20250325	100000	166095101	1791	1791	1791	1791	82
692	20250325	095900	165948239	1791	1784	1791	1784	3610
693	20250325	095800	159506500	1784	1779	1784	1779	151
694	20250325	095700	159237596	1779	1778	1779	1778	92
695	20250325	095600	159074011	1778	1778	1778	1778	0
696	20250325	095500	159074011	1778	1778	1778	1778	26
697	20250325	095400	159027783	1778	1778	1778	1778	0
698	20250325	095300	159027783	1778	1778	1778	1778	6
699	20250325	095200	159017115	1773	1773	1773	1773	420
700	20250325	095100	158272455	1769	1769	1769	1769	24
701	20250325	095000	158229999	1769	1769	1769	1769	1
702	20250325	094900	158228230	1770	1773	1773	1770	102
703	20250325	094800	158047389	1772	1773	1773	1772	20
704	20250325	094700	158011944	1773	1773	1773	1773	0
705	20250325	094600	158011944	1773	1778	1778	1773	51
706	20250325	094500	157921396	1778	1778	1778	1778	25
707	20250325	094400	157876946	1777	1777	1777	1777	15
708	20250325	094300	157850291	1778	1776	1778	1776	10
709	20250325	094200	157832528	1770	1770	1770	1770	591
710	20250325	094100	156786458	1761	1780	1780	1761	43
711	20250325	094000	156710521	1780	1780	1780	1780	0
712	20250325	093900	156710521	1780	1779	1780	1779	785
713	20250325	093800	155313401	1780	1780	1780	1780	0
714	20250325	093700	155313401	1780	1780	1780	1780	77
715	20250325	093600	155176341	1780	1781	1781	1780	751
716	20250325	093500	153839311	1770	1769	1770	1769	500
717	20250325	093400	152954621	1770	1758	1770	1758	3196
718	20250325	093300	147334347	1757	1757	1757	1757	1501
719	20250325	093200	144697090	1747	1747	1747	1747	684
720	20250325	093100	143502142	1747	1750	1750	1747	253
721	20250325	093000	143059881	1750	1750	1750	1750	505
722	20250325	092900	142176131	1750	1750	1750	1750	200
723	20250325	092800	141826131	1747	1750	1750	1747	912
724	20250325	092700	140231064	1750	1757	1758	1750	101
725	20250325	092600	140053603	1752	1752	1752	1752	578
726	20250325	092500	139040947	1751	1747	1751	1747	5753
727	20250325	092400	128968677	1747	1751	1751	1747	4612
728	20250325	092300	120898023	1751	1751	1751	1751	0
729	20250325	092200	120898023	1751	1751	1751	1751	4
730	20250325	092100	120891019	1751	1761	1761	1751	1673
731	20250325	092000	117950213	1761	1771	1771	1761	51
732	20250325	091900	117859902	1771	1761	1771	1759	1425
733	20250325	091800	115350529	1761	1776	1776	1761	5740
734	20250325	091700	105201680	1791	1791	1791	1791	0
735	20250325	091600	105201680	1791	1781	1791	1776	1887
736	20250325	091500	101843126	1792	1790	1792	1790	200
737	20250325	091400	101484926	1780	1790	1790	1780	21
738	20250325	091300	101447500	1780	1780	1780	1780	88
739	20250325	091200	101290860	1780	1782	1782	1780	134
740	20250325	091100	101052318	1782	1781	1783	1781	1925
741	20250325	091000	97622668	1781	1786	1787	1781	1160
742	20250325	090900	95555142	1786	1792	1792	1781	2433
743	20250325	090800	91210297	1793	1800	1800	1793	2279
744	20250325	090700	87116790	1800	1800	1810	1796	1980
745	20250325	090600	83552175	1801	1825	1839	1799	15469
746	20250325	090500	55402875	1824	1824	1824	1824	3544
747	20250325	090400	48938619	1825	1828	1828	1815	2553
748	20250325	090300	44279428	1829	1797	1830	1797	14186
749	20250325	090200	18550929	1797	1772	1797	1770	7200
750	20250325	090100	5771667	1772	1769	1798	1769	365
751	20250325	090000	5124587	1799	1800	1800	1799	2847