KissMeData/106080/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201700	494216338	1849	1849	1849	1849	1910
3	20250319	201600	494216338	1849	1849	1849	1849	0
4	20250319	201500	494216338	1849	1849	1849	1849	0
5	20250319	201400	494216338	1849	1849	1849	1849	0
6	20250319	201300	494216338	1849	1849	1849	1849	0
7	20250319	201200	494216338	1849	1849	1849	1849	0
8	20250319	201100	494216338	1849	1849	1849	1849	0
9	20250319	201000	494216338	1849	1849	1849	1849	0
10	20250319	200900	494216338	1849	1849	1849	1849	0
11	20250319	200800	494216338	1849	1849	1849	1849	0
12	20250319	200700	494216338	1849	1849	1849	1849	0
13	20250319	200600	494216338	1849	1849	1849	1849	0
14	20250319	200500	494216338	1849	1849	1849	1849	0
15	20250319	200400	494216338	1849	1849	1849	1849	0
16	20250319	200300	494216338	1849	1849	1849	1849	0
17	20250319	200200	494216338	1849	1849	1849	1849	0
18	20250319	200100	494216338	1849	1849	1849	1849	0
19	20250319	200000	494216338	1849	1849	1849	1849	0
20	20250319	195900	494216338	1849	1849	1849	1849	0
21	20250319	195800	494216338	1849	1849	1849	1849	0
22	20250319	195700	494216338	1849	1849	1849	1849	0
23	20250319	195600	494216338	1849	1849	1849	1849	0
24	20250319	195500	494216338	1849	1849	1849	1849	0
25	20250319	195400	494216338	1849	1849	1849	1849	0
26	20250319	195300	494216338	1849	1849	1849	1849	0
27	20250319	195200	494216338	1849	1849	1849	1849	0
28	20250319	195100	494216338	1849	1849	1849	1849	0
29	20250319	195000	494216338	1849	1849	1849	1849	0
30	20250319	194900	494216338	1849	1849	1849	1849	0
31	20250319	194800	494216338	1849	1849	1849	1849	0
32	20250319	194700	494216338	1849	1849	1849	1849	1910
33	20250319	194600	494216338	1849	1849	1849	1849	0
34	20250319	194500	494216338	1849	1849	1849	1849	0
35	20250319	194400	494216338	1849	1849	1849	1849	0
36	20250319	194300	494216338	1849	1849	1849	1849	0
37	20250319	194200	494216338	1849	1849	1849	1849	0
38	20250319	194100	494216338	1849	1849	1849	1849	0
39	20250319	194000	494216338	1849	1849	1849	1849	0
40	20250319	193900	494216338	1849	1849	1849	1849	0
41	20250319	193800	494216338	1849	1849	1849	1849	0
42	20250319	193700	494216338	1849	1849	1849	1849	0
43	20250319	193600	494216338	1849	1849	1849	1849	0
44	20250319	193500	494216338	1849	1849	1849	1849	0
45	20250319	193400	494216338	1849	1849	1849	1849	0
46	20250319	193300	494216338	1849	1849	1849	1849	0
47	20250319	193200	494216338	1849	1849	1849	1849	0
48	20250319	193100	494216338	1849	1849	1849	1849	0
49	20250319	193000	494216338	1849	1849	1849	1849	0
50	20250319	192900	494216338	1849	1849	1849	1849	0
51	20250319	192800	494216338	1849	1849	1849	1849	0
52	20250319	192700	494216338	1849	1849	1849	1849	0
53	20250319	192600	494216338	1849	1849	1849	1849	0
54	20250319	192500	494216338	1849	1849	1849	1849	0
55	20250319	192400	494216338	1849	1849	1849	1849	0
56	20250319	192300	494216338	1849	1849	1849	1849	0
57	20250319	192200	494216338	1849	1849	1849	1849	0
58	20250319	192100	494216338	1849	1849	1849	1849	0
59	20250319	192000	494216338	1849	1849	1849	1849	0
60	20250319	191900	494216338	1849	1849	1849	1849	0
61	20250319	191800	494216338	1849	1849	1849	1849	0
62	20250319	191700	494216338	1849	1849	1849	1849	1910
63	20250319	191600	494216338	1849	1849	1849	1849	0
64	20250319	191500	494216338	1849	1849	1849	1849	0
65	20250319	191400	494216338	1849	1849	1849	1849	0
66	20250319	191300	494216338	1849	1849	1849	1849	0
67	20250319	191200	494216338	1849	1849	1849	1849	0
68	20250319	191100	494216338	1849	1849	1849	1849	0
69	20250319	191000	494216338	1849	1849	1849	1849	0
70	20250319	190900	494216338	1849	1849	1849	1849	0
71	20250319	190800	494216338	1849	1849	1849	1849	0
72	20250319	190700	494216338	1849	1849	1849	1849	0
73	20250319	190600	494216338	1849	1849	1849	1849	0
74	20250319	190500	494216338	1849	1849	1849	1849	0
75	20250319	190400	494216338	1849	1849	1849	1849	0
76	20250319	190300	494216338	1849	1849	1849	1849	0
77	20250319	190200	494216338	1849	1849	1849	1849	0
78	20250319	190100	494216338	1849	1849	1849	1849	0
79	20250319	190000	494216338	1849	1849	1849	1849	0
80	20250319	185900	494216338	1849	1849	1849	1849	0
81	20250319	185800	494216338	1849	1849	1849	1849	0
82	20250319	185700	494216338	1849	1849	1849	1849	0
83	20250319	185600	494216338	1849	1849	1849	1849	0
84	20250319	185500	494216338	1849	1849	1849	1849	0
85	20250319	185400	494216338	1849	1849	1849	1849	0
86	20250319	185300	494216338	1849	1849	1849	1849	0
87	20250319	185200	494216338	1849	1849	1849	1849	0
88	20250319	185100	494216338	1849	1849	1849	1849	0
89	20250319	185000	494216338	1849	1849	1849	1849	0
90	20250319	184900	494216338	1849	1849	1849	1849	0
91	20250319	184800	494216338	1849	1849	1849	1849	0
92	20250319	184700	494216338	1849	1849	1849	1849	1910
93	20250319	184600	494216338	1849	1849	1849	1849	0
94	20250319	184500	494216338	1849	1849	1849	1849	0
95	20250319	184400	494216338	1849	1849	1849	1849	0
96	20250319	184300	494216338	1849	1849	1849	1849	0
97	20250319	184200	494216338	1849	1849	1849	1849	0
98	20250319	184100	494216338	1849	1849	1849	1849	0
99	20250319	184000	494216338	1849	1849	1849	1849	0
100	20250319	183900	494216338	1849	1849	1849	1849	0
101	20250319	183800	494216338	1849	1849	1849	1849	0
102	20250319	183700	494216338	1849	1849	1849	1849	0
103	20250319	183600	494216338	1849	1849	1849	1849	0
104	20250319	183500	494216338	1849	1849	1849	1849	0
105	20250319	183400	494216338	1849	1849	1849	1849	0
106	20250319	183300	494216338	1849	1849	1849	1849	0
107	20250319	183200	494216338	1849	1849	1849	1849	0
108	20250319	183100	494216338	1849	1849	1849	1849	0
109	20250319	183000	494216338	1849	1849	1849	1849	0
110	20250319	182900	494216338	1849	1849	1849	1849	0
111	20250319	182800	494216338	1849	1849	1849	1849	0
112	20250319	182700	494216338	1849	1849	1849	1849	0
113	20250319	182600	494216338	1849	1849	1849	1849	0
114	20250319	182500	494216338	1849	1849	1849	1849	0
115	20250319	182400	494216338	1849	1849	1849	1849	0
116	20250319	182300	494216338	1849	1849	1849	1849	0
117	20250319	182200	494216338	1849	1849	1849	1849	0
118	20250319	182100	494216338	1849	1849	1849	1849	0
119	20250319	182000	494216338	1849	1849	1849	1849	0
120	20250319	181900	494216338	1849	1849	1849	1849	0
121	20250319	181800	494216338	1849	1849	1849	1849	0
122	20250319	181700	494216338	1849	1849	1849	1849	1910
123	20250319	181600	494216338	1849	1849	1849	1849	0
124	20250319	181500	494216338	1849	1849	1849	1849	0
125	20250319	181400	494216338	1849	1849	1849	1849	0
126	20250319	181300	494216338	1849	1849	1849	1849	0
127	20250319	181200	494216338	1849	1849	1849	1849	0
128	20250319	181100	494216338	1849	1849	1849	1849	0
129	20250319	181000	494216338	1849	1849	1849	1849	0
130	20250319	180900	494216338	1849	1849	1849	1849	0
131	20250319	180800	494216338	1849	1849	1849	1849	0
132	20250319	180700	494216338	1849	1849	1849	1849	0
133	20250319	180600	494216338	1849	1849	1849	1849	0
134	20250319	180500	494216338	1849	1849	1849	1849	0
135	20250319	180400	494216338	1849	1849	1849	1849	0
136	20250319	180300	494216338	1849	1849	1849	1849	0
137	20250319	180200	494216338	1849	1849	1849	1849	0
138	20250319	180100	494216338	1849	1849	1849	1849	0
139	20250319	180000	494216338	1849	1849	1849	1849	0
140	20250319	175900	494216338	1849	1849	1849	1849	0
141	20250319	175800	494216338	1849	1849	1849	1849	0
142	20250319	175700	494216338	1849	1849	1849	1849	0
143	20250319	175600	494216338	1849	1849	1849	1849	0
144	20250319	175500	494216338	1849	1849	1849	1849	0
145	20250319	175400	494216338	1849	1849	1849	1849	0
146	20250319	175300	494216338	1849	1849	1849	1849	0
147	20250319	175200	494216338	1849	1849	1849	1849	0
148	20250319	175100	494216338	1849	1849	1849	1849	0
149	20250319	175000	494216338	1849	1849	1849	1849	0
150	20250319	174900	494216338	1849	1849	1849	1849	0
151	20250319	174800	494216338	1849	1849	1849	1849	0
152	20250319	174700	494216338	1849	1849	1849	1849	1910
153	20250319	174600	494216338	1849	1849	1849	1849	0
154	20250319	174500	494216338	1849	1849	1849	1849	0
155	20250319	174400	494216338	1849	1849	1849	1849	0
156	20250319	174300	494216338	1849	1849	1849	1849	0
157	20250319	174200	494216338	1849	1849	1849	1849	0
158	20250319	174100	494216338	1849	1849	1849	1849	0
159	20250319	174000	494216338	1849	1849	1849	1849	0
160	20250319	173900	494216338	1849	1849	1849	1849	0
161	20250319	173800	494216338	1849	1849	1849	1849	0
162	20250319	173700	494216338	1849	1849	1849	1849	0
163	20250319	173600	494216338	1849	1849	1849	1849	0
164	20250319	173500	494216338	1849	1849	1849	1849	0
165	20250319	173400	494216338	1849	1849	1849	1849	0
166	20250319	173300	494216338	1849	1849	1849	1849	0
167	20250319	173200	494216338	1849	1849	1849	1849	0
168	20250319	173100	494216338	1849	1849	1849	1849	0
169	20250319	173000	494216338	1849	1849	1849	1849	0
170	20250319	172900	494216338	1849	1849	1849	1849	0
171	20250319	172800	494216338	1849	1849	1849	1849	0
172	20250319	172700	494216338	1849	1849	1849	1849	0
173	20250319	172600	494216338	1849	1849	1849	1849	0
174	20250319	172500	494216338	1849	1849	1849	1849	0
175	20250319	172400	494216338	1849	1849	1849	1849	0
176	20250319	172300	494216338	1849	1849	1849	1849	0
177	20250319	172200	494216338	1849	1849	1849	1849	0
178	20250319	172100	494216338	1849	1849	1849	1849	0
179	20250319	172000	494216338	1849	1849	1849	1849	0
180	20250319	171900	494216338	1849	1849	1849	1849	0
181	20250319	171800	494216338	1849	1849	1849	1849	0
182	20250319	171700	494216338	1849	1849	1849	1849	1910
183	20250319	171600	494216338	1849	1849	1849	1849	0
184	20250319	171500	494216338	1849	1849	1849	1849	0
185	20250319	171400	494216338	1849	1849	1849	1849	0
186	20250319	171300	494216338	1849	1849	1849	1849	0
187	20250319	171200	494216338	1849	1849	1849	1849	0
188	20250319	171100	494216338	1849	1849	1849	1849	0
189	20250319	171000	494216338	1849	1849	1849	1849	0
190	20250319	170900	494216338	1849	1849	1849	1849	0
191	20250319	170800	494216338	1849	1849	1849	1849	0
192	20250319	170700	494216338	1849	1849	1849	1849	0
193	20250319	170600	494216338	1849	1849	1849	1849	0
194	20250319	170500	494216338	1849	1849	1849	1849	0
195	20250319	170400	494216338	1849	1849	1849	1849	0
196	20250319	170300	494216338	1849	1849	1849	1849	0
197	20250319	170200	494216338	1849	1849	1849	1849	0
198	20250319	170100	494216338	1849	1849	1849	1849	0
199	20250319	170000	494216338	1849	1849	1849	1849	0
200	20250319	165900	494216338	1849	1849	1849	1849	0
201	20250319	165800	494216338	1849	1849	1849	1849	0
202	20250319	165700	494216338	1849	1849	1849	1849	0
203	20250319	165600	494216338	1849	1849	1849	1849	0
204	20250319	165500	494216338	1849	1849	1849	1849	0
205	20250319	165400	494216338	1849	1849	1849	1849	0
206	20250319	165300	494216338	1849	1849	1849	1849	0
207	20250319	165200	494216338	1849	1849	1849	1849	0
208	20250319	165100	494216338	1849	1849	1849	1849	0
209	20250319	165000	494216338	1849	1849	1849	1849	0
210	20250319	164900	494216338	1849	1849	1849	1849	0
211	20250319	164800	494216338	1849	1849	1849	1849	0
212	20250319	164700	494216338	1849	1849	1849	1849	1910
213	20250319	164600	494216338	1849	1849	1849	1849	0
214	20250319	164500	494216338	1849	1849	1849	1849	0
215	20250319	164400	494216338	1849	1849	1849	1849	0
216	20250319	164300	494216338	1849	1849	1849	1849	0
217	20250319	164200	494216338	1849	1849	1849	1849	0
218	20250319	164100	494216338	1849	1849	1849	1849	0
219	20250319	164000	494216338	1849	1849	1849	1849	0
220	20250319	163900	494216338	1849	1849	1849	1849	0
221	20250319	163800	494216338	1849	1849	1849	1849	0
222	20250319	163700	494216338	1849	1849	1849	1849	0
223	20250319	163600	494216338	1849	1849	1849	1849	0
224	20250319	163500	494216338	1849	1849	1849	1849	0
225	20250319	163400	494216338	1849	1849	1849	1849	0
226	20250319	163300	494216338	1849	1849	1849	1849	0
227	20250319	163200	494216338	1849	1849	1849	1849	0
228	20250319	163100	494216338	1849	1849	1849	1849	0
229	20250319	163000	494216338	1849	1849	1849	1849	0
230	20250319	162900	494216338	1849	1849	1849	1849	0
231	20250319	162800	494216338	1849	1849	1849	1849	0
232	20250319	162700	494216338	1849	1849	1849	1849	0
233	20250319	162600	494216338	1849	1849	1849	1849	0
234	20250319	162500	494216338	1849	1849	1849	1849	0
235	20250319	162400	494216338	1849	1849	1849	1849	0
236	20250319	162300	494216338	1849	1849	1849	1849	0
237	20250319	162200	494216338	1849	1849	1849	1849	0
238	20250319	162100	494216338	1849	1849	1849	1849	0
239	20250319	162000	494216338	1849	1849	1849	1849	0
240	20250319	161900	494216338	1849	1849	1849	1849	0
241	20250319	161800	494216338	1849	1849	1849	1849	0
242	20250319	161700	494216338	1849	1849	1849	1849	1910
243	20250319	161600	494216338	1849	1849	1849	1849	0
244	20250319	161500	494216338	1849	1849	1849	1849	0
245	20250319	161400	494216338	1849	1849	1849	1849	0
246	20250319	161300	494216338	1849	1849	1849	1849	0
247	20250319	161200	494216338	1849	1849	1849	1849	0
248	20250319	161100	494216338	1849	1849	1849	1849	0
249	20250319	161000	494216338	1849	1849	1849	1849	0
250	20250319	160900	494216338	1849	1849	1849	1849	0
251	20250319	160800	494216338	1849	1849	1849	1849	0
252	20250319	160700	494216338	1849	1849	1849	1849	0
253	20250319	160600	494216338	1849	1849	1849	1849	0
254	20250319	160500	494216338	1849	1849	1849	1849	0
255	20250319	160400	494216338	1849	1849	1849	1849	0
256	20250319	160300	494216338	1849	1849	1849	1849	0
257	20250319	160200	494216338	1849	1849	1849	1849	0
258	20250319	160100	494216338	1849	1849	1849	1849	0
259	20250319	160000	494216338	1849	1849	1849	1849	0
260	20250319	155900	494216338	1849	1849	1849	1849	0
261	20250319	155800	494216338	1849	1849	1849	1849	0
262	20250319	155700	494216338	1849	1849	1849	1849	0
263	20250319	155600	494216338	1849	1849	1849	1849	0
264	20250319	155500	494216338	1849	1849	1849	1849	0
265	20250319	155400	494216338	1849	1849	1849	1849	0
266	20250319	155300	494216338	1849	1849	1849	1849	0
267	20250319	155200	494216338	1849	1849	1849	1849	0
268	20250319	155100	494216338	1849	1849	1849	1849	0
269	20250319	155000	494216338	1849	1849	1849	1849	0
270	20250319	154900	494216338	1849	1849	1849	1849	0
271	20250319	154800	494216338	1849	1849	1849	1849	0
272	20250319	154700	494216338	1849	1849	1849	1849	1910
273	20250319	154600	494216338	1849	1849	1849	1849	0
274	20250319	154500	494216338	1849	1849	1849	1849	0
275	20250319	154400	494216338	1849	1849	1849	1849	0
276	20250319	154300	494216338	1849	1849	1849	1849	0
277	20250319	154200	494216338	1849	1849	1849	1849	0
278	20250319	154100	494216338	1849	1849	1849	1849	0
279	20250319	154000	494216338	1849	1849	1849	1849	0
280	20250319	153900	494216338	1849	1849	1849	1849	0
281	20250319	153800	494216338	1849	1849	1849	1849	0
282	20250319	153700	494216338	1849	1849	1849	1849	0
283	20250319	153600	494216338	1849	1849	1849	1849	0
284	20250319	153500	494216338	1849	1849	1849	1849	0
285	20250319	153400	494216338	1849	1849	1849	1849	0
286	20250319	153300	494216338	1849	1849	1849	1849	0
287	20250319	153200	494216338	1849	1849	1849	1849	0
288	20250319	153100	494216338	1849	1849	1849	1849	0
289	20250319	153000	494216338	1849	1849	1849	1849	1910
290	20250319	152900	490684748	1849	1849	1849	1849	0
291	20250319	152800	490684748	1849	1849	1849	1849	0
292	20250319	152700	490684748	1849	1849	1849	1849	0
293	20250319	152600	490684748	1849	1849	1849	1849	0
294	20250319	152500	490684748	1849	1849	1849	1849	0
295	20250319	152400	490684748	1849	1849	1849	1849	0
296	20250319	152300	490684748	1849	1849	1849	1849	0
297	20250319	152200	490684748	1849	1849	1849	1849	0
298	20250319	152100	490684748	1849	1849	1849	1849	0
299	20250319	152000	490684748	1849	1849	1849	1849	0
300	20250319	151900	490684748	1849	1849	1849	1849	108
301	20250319	151800	490485056	1844	1853	1853	1844	1190
302	20250319	151700	488283526	1860	1860	1860	1860	0
303	20250319	151600	488283526	1860	1860	1860	1860	201
304	20250319	151500	487909666	1860	1860	1860	1860	129
305	20250319	151400	487669726	1860	1860	1860	1860	1669
306	20250319	151300	484565386	1860	1888	1888	1860	65081
307	20250319	151200	363114332	1888	1899	1900	1888	1235
308	20250319	151100	360774892	1898	1898	1898	1898	1
309	20250319	151000	360772994	1898	1898	1898	1898	10
310	20250319	150900	360754014	1898	1898	1898	1898	11
311	20250319	150800	360733136	1888	1888	1888	1888	1269
312	20250319	150700	358337264	1888	1888	1888	1888	400
313	20250319	150600	357582064	1899	1899	1899	1899	0
314	20250319	150500	357582064	1899	1899	1899	1899	229
315	20250319	150400	357147193	1884	1884	1884	1884	1009
316	20250319	150300	355246237	1878	1875	1878	1875	4407
317	20250319	150200	346974791	1876	1875	1876	1875	337
318	20250319	150100	346342909	1874	1865	1874	1865	73
319	20250319	150000	346206431	1865	1865	1865	1865	0
320	20250319	145900	346206431	1865	1865	1865	1865	0
321	20250319	145800	346206431	1865	1865	1865	1865	0
322	20250319	145700	346206431	1865	1865	1865	1865	0
323	20250319	145600	346206431	1865	1865	1865	1865	0
324	20250319	145500	346206431	1865	1865	1865	1865	0
325	20250319	145400	346206431	1865	1865	1865	1865	0
326	20250319	145300	346206431	1865	1865	1865	1865	0
327	20250319	145200	346206431	1865	1865	1865	1865	0
328	20250319	145100	346206431	1865	1865	1865	1865	0
329	20250319	145000	346206431	1865	1865	1865	1865	0
330	20250319	144900	346206431	1865	1865	1865	1865	0
331	20250319	144800	346206431	1865	1865	1865	1865	0
332	20250319	144700	346206431	1865	1865	1865	1865	0
333	20250319	144600	346206431	1865	1865	1865	1865	0
334	20250319	144500	346206431	1865	1865	1865	1865	0
335	20250319	144400	346206431	1865	1865	1865	1865	0
336	20250319	144300	346206431	1865	1865	1865	1865	0
337	20250319	144200	346206431	1865	1865	1865	1865	0
338	20250319	144100	346206431	1865	1865	1865	1865	0
339	20250319	144000	346206431	1865	1865	1865	1865	0
340	20250319	143900	346206431	1865	1865	1865	1865	0
341	20250319	143800	346206431	1865	1865	1865	1865	0
342	20250319	143700	346206431	1865	1865	1865	1865	0
343	20250319	143600	346206431	1865	1865	1865	1865	0
344	20250319	143500	346206431	1865	1865	1865	1865	0
345	20250319	143400	346206431	1865	1865	1865	1865	0
346	20250319	143300	346206431	1865	1865	1865	1865	4
347	20250319	143200	346198971	1865	1865	1865	1865	0
348	20250319	143100	346198971	1865	1865	1865	1865	0
349	20250319	143000	346198971	1865	1865	1865	1865	0
350	20250319	142900	346198971	1865	1865	1865	1865	13
351	20250319	142800	346174726	1864	1864	1864	1864	0
352	20250319	142700	346174726	1864	1864	1864	1864	0
353	20250319	142600	346174726	1864	1864	1864	1864	0
354	20250319	142500	346174726	1864	1864	1864	1864	0
355	20250319	142400	346174726	1864	1864	1864	1864	0
356	20250319	142300	346174726	1864	1864	1864	1864	0
357	20250319	142200	346174726	1864	1864	1864	1864	0
358	20250319	142100	346174726	1864	1864	1864	1864	0
359	20250319	142000	346174726	1864	1864	1864	1864	1
360	20250319	141900	346172862	1864	1864	1864	1864	0
361	20250319	141800	346172862	1864	1864	1864	1864	0
362	20250319	141700	346172862	1864	1864	1864	1864	8
363	20250319	141600	346157950	1864	1864	1864	1864	0
364	20250319	141500	346157950	1864	1864	1864	1864	0
365	20250319	141400	346157950	1864	1864	1864	1864	1
366	20250319	141300	346156086	1859	1859	1859	1859	0
367	20250319	141200	346156086	1859	1855	1859	1855	1114
368	20250319	141100	344087250	1854	1854	1854	1854	0
369	20250319	141000	344087250	1854	1853	1854	1853	622
370	20250319	140900	342934228	1843	1843	1843	1843	0
371	20250319	140800	342934228	1843	1843	1843	1843	0
372	20250319	140700	342934228	1843	1843	1843	1843	0
373	20250319	140600	342934228	1843	1843	1843	1843	0
374	20250319	140500	342934228	1843	1843	1843	1843	205
375	20250319	140400	342556413	1834	1834	1834	1834	19177
376	20250319	140300	307385795	1834	1853	1853	1834	12741
377	20250319	140200	283864322	1855	1864	1864	1855	11901
378	20250319	140100	261757505	1864	1866	1866	1864	2146
379	20250319	140000	257756046	1865	1865	1865	1865	0
380	20250319	135900	257756046	1865	1865	1865	1865	0
381	20250319	135800	257756046	1865	1865	1865	1865	0
382	20250319	135700	257756046	1865	1865	1865	1865	0
383	20250319	135600	257756046	1865	1865	1865	1865	0
384	20250319	135500	257756046	1865	1866	1866	1865	5700
385	20250319	135400	247125286	1877	1877	1877	1877	0
386	20250319	135300	247125286	1877	1877	1877	1877	117
387	20250319	135200	246905677	1865	1865	1865	1865	0
388	20250319	135100	246905677	1865	1871	1871	1865	3879
389	20250319	135000	239664335	1873	1882	1882	1873	3560
390	20250319	134900	232985647	1886	1888	1888	1883	5950
391	20250319	134800	221764099	1902	1902	1902	1902	0
392	20250319	134700	221764099	1902	1902	1902	1902	2000
393	20250319	134600	217960099	1907	1907	1907	1907	0
394	20250319	134500	217960099	1907	1905	1907	1905	1462
395	20250319	134400	215172709	1907	1907	1907	1907	1080
396	20250319	134300	213113149	1907	1907	1907	1907	0
397	20250319	134200	213113149	1907	1907	1907	1907	322
398	20250319	134100	212499095	1912	1912	1912	1912	0
399	20250319	134000	212499095	1912	1912	1912	1912	0
400	20250319	133900	212499095	1912	1912	1912	1912	0
401	20250319	133800	212499095	1912	1912	1912	1912	0
402	20250319	133700	212499095	1912	1912	1912	1912	0
403	20250319	133600	212499095	1912	1912	1912	1912	0
404	20250319	133500	212499095	1912	1882	1912	1882	10000
405	20250319	133400	193563869	1872	1875	1875	1872	3000
406	20250319	133300	187942869	1876	1876	1876	1876	0
407	20250319	133200	187942869	1876	1883	1886	1876	18494
408	20250319	133100	153118109	1883	1883	1883	1883	3113
409	20250319	133000	147256330	1883	1879	1883	1879	500
410	20250319	132900	146316347	1875	1875	1875	1875	0
411	20250319	132800	146316347	1875	1875	1875	1875	178
412	20250319	132700	145982597	1875	1875	1875	1875	0
413	20250319	132600	145982597	1875	1875	1875	1875	0
414	20250319	132500	145982597	1875	1875	1875	1875	0
415	20250319	132400	145982597	1875	1875	1875	1875	822
416	20250319	132300	144441347	1875	1875	1875	1875	0
417	20250319	132200	144441347	1875	1875	1875	1875	2
418	20250319	132100	144437597	1875	1875	1875	1875	0
419	20250319	132000	144437597	1875	1875	1875	1875	10
420	20250319	131900	144418847	1875	1875	1875	1875	0
421	20250319	131800	144418847	1875	1875	1875	1875	0
422	20250319	131700	144418847	1875	1875	1875	1875	0
423	20250319	131600	144418847	1875	1875	1875	1875	0
424	20250319	131500	144418847	1875	1875	1875	1875	0
425	20250319	131400	144418847	1875	1875	1875	1875	110
426	20250319	131300	144212597	1879	1879	1879	1879	0
427	20250319	131200	144212597	1879	1879	1879	1879	0
428	20250319	131100	144212597	1879	1879	1879	1879	0
429	20250319	131000	144212597	1879	1879	1879	1879	114
430	20250319	130900	143998391	1868	1868	1868	1868	0
431	20250319	130800	143998391	1868	1868	1868	1868	0
432	20250319	130700	143998391	1868	1868	1868	1868	0
433	20250319	130600	143998391	1868	1868	1868	1868	0
434	20250319	130500	143998391	1868	1868	1868	1868	0
435	20250319	130400	143998391	1868	1868	1868	1868	0
436	20250319	130300	143998391	1868	1868	1868	1868	0
437	20250319	130200	143998391	1868	1868	1868	1868	0
438	20250319	130100	143998391	1868	1868	1868	1868	0
439	20250319	130000	143998391	1868	1868	1868	1868	0
440	20250319	125900	143998391	1868	1868	1868	1868	0
441	20250319	125800	143998391	1868	1868	1868	1868	0
442	20250319	125700	143998391	1868	1868	1868	1868	0
443	20250319	125600	143998391	1868	1868	1868	1868	0
444	20250319	125500	143998391	1868	1868	1868	1868	0
445	20250319	125400	143998391	1868	1868	1868	1868	0
446	20250319	125300	143998391	1868	1868	1868	1868	0
447	20250319	125200	143998391	1868	1868	1868	1868	0
448	20250319	125100	143998391	1868	1868	1868	1868	0
449	20250319	125000	143998391	1868	1868	1868	1868	0
450	20250319	124900	143998391	1868	1868	1868	1868	0
451	20250319	124800	143998391	1868	1868	1868	1868	0
452	20250319	124700	143998391	1868	1868	1868	1868	0
453	20250319	124600	143998391	1868	1868	1868	1868	0
454	20250319	124500	143998391	1868	1868	1868	1868	0
455	20250319	124400	143998391	1868	1868	1868	1868	0
456	20250319	124300	143998391	1868	1868	1868	1868	0
457	20250319	124200	143998391	1868	1868	1868	1868	0
458	20250319	124100	143998391	1868	1868	1868	1868	300
459	20250319	124000	143437991	1868	1868	1868	1868	0
460	20250319	123900	143437991	1868	1868	1868	1868	0
461	20250319	123800	143437991	1868	1868	1868	1868	0
462	20250319	123700	143437991	1868	1868	1868	1868	0
463	20250319	123600	143437991	1868	1868	1868	1868	0
464	20250319	123500	143437991	1868	1868	1868	1868	0
465	20250319	123400	143437991	1868	1868	1868	1868	0
466	20250319	123300	143437991	1868	1868	1868	1868	0
467	20250319	123200	143437991	1868	1868	1868	1868	0
468	20250319	123100	143437991	1868	1868	1868	1868	0
469	20250319	123000	143437991	1868	1868	1868	1868	344
470	20250319	122900	142795399	1867	1867	1867	1867	0
471	20250319	122800	142795399	1867	1867	1867	1867	52
472	20250319	122700	142698315	1867	1867	1867	1867	0
473	20250319	122600	142698315	1867	1867	1867	1867	0
474	20250319	122500	142698315	1867	1867	1867	1867	0
475	20250319	122400	142698315	1867	1867	1867	1867	0
476	20250319	122300	142698315	1867	1867	1867	1867	0
477	20250319	122200	142698315	1867	1867	1867	1867	0
478	20250319	122100	142698315	1867	1867	1867	1867	160
479	20250319	122000	142399595	1866	1866	1866	1866	200
480	20250319	121900	142026395	1866	1866	1866	1866	0
481	20250319	121800	142026395	1866	1866	1866	1866	0
482	20250319	121700	142026395	1866	1866	1866	1866	0
483	20250319	121600	142026395	1866	1866	1866	1866	0
484	20250319	121500	142026395	1866	1865	1866	1865	1021
485	20250319	121400	140122030	1865	1865	1865	1865	0
486	20250319	121300	140122030	1865	1865	1865	1865	0
487	20250319	121200	140122030	1865	1865	1865	1865	0
488	20250319	121100	140122030	1865	1862	1865	1862	229
489	20250319	121000	139695545	1862	1862	1862	1862	0
490	20250319	120900	139695545	1862	1862	1862	1862	0
491	20250319	120800	139695545	1862	1862	1862	1862	0
492	20250319	120700	139695545	1862	1862	1862	1862	0
493	20250319	120600	139695545	1862	1862	1862	1862	0
494	20250319	120500	139695545	1862	1862	1862	1862	0
495	20250319	120400	139695545	1862	1862	1862	1862	0
496	20250319	120300	139695545	1862	1862	1862	1862	0
497	20250319	120200	139695545	1862	1862	1862	1862	0
498	20250319	120100	139695545	1862	1862	1862	1862	0
499	20250319	120000	139695545	1862	1862	1862	1862	0
500	20250319	115900	139695545	1862	1862	1862	1862	0
501	20250319	115800	139695545	1862	1862	1862	1862	0
502	20250319	115700	139695545	1862	1862	1862	1862	0
503	20250319	115600	139695545	1862	1862	1862	1862	0
504	20250319	115500	139695545	1862	1862	1862	1862	0
505	20250319	115400	139695545	1862	1862	1862	1862	0
506	20250319	115300	139695545	1862	1862	1862	1862	1
507	20250319	115200	139693683	1867	1867	1867	1867	0
508	20250319	115100	139693683	1867	1867	1867	1867	0
509	20250319	115000	139693683	1867	1862	1867	1862	765
510	20250319	114900	138268253	1867	1867	1867	1867	200
511	20250319	114800	137894853	1866	1867	1867	1866	226
512	20250319	114700	137472937	1858	1858	1858	1858	0
513	20250319	114600	137472937	1858	1858	1858	1858	0
514	20250319	114500	137472937	1858	1858	1858	1858	0
515	20250319	114400	137472937	1858	1858	1858	1858	0
516	20250319	114300	137472937	1858	1858	1858	1858	0
517	20250319	114200	137472937	1858	1858	1858	1858	0
518	20250319	114100	137472937	1858	1858	1858	1858	0
519	20250319	114000	137472937	1858	1858	1858	1858	0
520	20250319	113900	137472937	1858	1858	1858	1858	0
521	20250319	113800	137472937	1858	1858	1858	1858	0
522	20250319	113700	137472937	1858	1858	1858	1858	0
523	20250319	113600	137472937	1858	1858	1858	1858	0
524	20250319	113500	137472937	1858	1858	1858	1858	0
525	20250319	113400	137472937	1858	1858	1858	1858	0
526	20250319	113300	137472937	1858	1858	1858	1858	0
527	20250319	113200	137472937	1858	1858	1858	1858	0
528	20250319	113100	137472937	1858	1858	1858	1858	0
529	20250319	113000	137472937	1858	1858	1858	1858	0
530	20250319	112900	137472937	1858	1858	1858	1858	0
531	20250319	112800	137472937	1858	1858	1858	1858	0
532	20250319	112700	137472937	1858	1860	1860	1858	3000
533	20250319	112600	131898011	1858	1858	1858	1858	0
534	20250319	112500	131898011	1858	1858	1858	1858	0
535	20250319	112400	131898011	1858	1858	1858	1858	0
536	20250319	112300	131898011	1858	1858	1858	1858	0
537	20250319	112200	131898011	1858	1858	1858	1858	0
538	20250319	112100	131898011	1858	1858	1858	1858	0
539	20250319	112000	131898011	1858	1858	1858	1858	120
540	20250319	111900	131675051	1858	1858	1858	1858	0
541	20250319	111800	131675051	1858	1858	1858	1858	0
542	20250319	111700	131675051	1858	1858	1858	1858	0
543	20250319	111600	131675051	1858	1858	1858	1858	0
544	20250319	111500	131675051	1858	1858	1858	1858	0
545	20250319	111400	131675051	1858	1858	1858	1858	0
546	20250319	111300	131675051	1858	1858	1858	1858	0
547	20250319	111200	131675051	1858	1860	1860	1858	1002
548	20250319	111100	129813331	1860	1867	1867	1860	5900
549	20250319	111000	118817329	1867	1875	1875	1867	2000
550	20250319	110900	115074618	1880	1880	1880	1880	0
551	20250319	110800	115074618	1880	1880	1880	1880	0
552	20250319	110700	115074618	1880	1880	1880	1880	0
553	20250319	110600	115074618	1880	1880	1880	1880	0
554	20250319	110500	115074618	1880	1880	1880	1880	0
555	20250319	110400	115074618	1880	1880	1880	1880	0
556	20250319	110300	115074618	1880	1880	1880	1880	10
557	20250319	110200	115055818	1880	1880	1880	1880	0
558	20250319	110100	115055818	1880	1880	1880	1880	0
559	20250319	110000	115055818	1880	1880	1880	1880	0
560	20250319	105900	115055818	1880	1880	1880	1880	92
561	20250319	105800	114882858	1880	1880	1880	1880	0
562	20250319	105700	114882858	1880	1880	1880	1880	0
563	20250319	105600	114882858	1880	1880	1880	1880	0
564	20250319	105500	114882858	1880	1880	1880	1880	0
565	20250319	105400	114882858	1880	1880	1880	1880	1
566	20250319	105300	114880978	1878	1878	1878	1878	51
567	20250319	105200	114785200	1878	1878	1878	1878	0
568	20250319	105100	114785200	1878	1878	1878	1878	0
569	20250319	105000	114785200	1878	1878	1878	1878	0
570	20250319	104900	114785200	1878	1880	1880	1878	2002
571	20250319	104800	111021444	1878	1878	1878	1878	0
572	20250319	104700	111021444	1878	1878	1878	1878	0
573	20250319	104600	111021444	1878	1878	1878	1878	0
574	20250319	104500	111021444	1878	1878	1878	1878	0
575	20250319	104400	111021444	1878	1878	1878	1878	0
576	20250319	104300	111021444	1878	1883	1883	1878	64
577	20250319	104200	110900967	1883	1883	1883	1883	401
578	20250319	104100	110145884	1881	1881	1881	1881	0
579	20250319	104000	110145884	1881	1881	1881	1881	0
580	20250319	103900	110145884	1881	1881	1881	1881	420
581	20250319	103800	109355864	1881	1881	1881	1881	0
582	20250319	103700	109355864	1881	1880	1881	1880	1180
583	20250319	103600	107137284	1880	1880	1880	1880	0
584	20250319	103500	107137284	1880	1880	1880	1880	0
585	20250319	103400	107137284	1880	1880	1880	1880	0
586	20250319	103300	107137284	1880	1880	1880	1880	0
587	20250319	103200	107137284	1880	1880	1880	1880	0
588	20250319	103100	107137284	1880	1880	1880	1880	8
589	20250319	103000	107122244	1868	1868	1868	1868	200
590	20250319	102900	106748644	1868	1868	1868	1868	0
591	20250319	102800	106748644	1868	1868	1868	1868	0
592	20250319	102700	106748644	1868	1868	1868	1868	0
593	20250319	102600	106748644	1868	1868	1868	1868	0
594	20250319	102500	106748644	1868	1868	1868	1868	0
595	20250319	102400	106748644	1868	1868	1868	1868	200
596	20250319	102300	106375044	1868	1868	1868	1868	488
597	20250319	102200	105463460	1868	1868	1868	1868	0
598	20250319	102100	105463460	1868	1873	1873	1868	3123
599	20250319	102000	99619268	1874	1874	1874	1874	972
600	20250319	101900	97797740	1874	1874	1874	1874	0
601	20250319	101800	97797740	1874	1875	1875	1874	1426
602	20250319	101700	95124018	1875	1879	1879	1875	1426
603	20250319	101600	92448390	1890	1890	1890	1890	900
604	20250319	101500	90747390	1890	1890	1890	1890	2
605	20250319	101400	90743610	1890	1895	1895	1890	1120
606	20250319	101300	88624523	1892	1892	1892	1892	0
607	20250319	101200	88624523	1892	1892	1892	1892	60
608	20250319	101100	88511003	1892	1910	1910	1892	111
609	20250319	101000	88300973	1911	1911	1911	1911	0
610	20250319	100900	88300973	1911	1893	1911	1893	110
611	20250319	100800	88090963	1902	1902	1902	1902	0
612	20250319	100700	88090963	1902	1902	1902	1902	55
613	20250319	100600	87986353	1902	1902	1902	1902	0
614	20250319	100500	87986353	1902	1902	1902	1902	78
615	20250319	100400	87837997	1912	1911	1912	1911	110
616	20250319	100300	87627691	1912	1912	1912	1912	0
617	20250319	100200	87627691	1912	1912	1912	1912	0
618	20250319	100100	87627691	1912	1912	1912	1912	0
619	20250319	100000	87627691	1912	1896	1912	1896	3325
620	20250319	095900	81311598	1896	1885	1896	1885	6455
621	20250319	095800	69125373	1885	1885	1885	1885	0
622	20250319	095700	69125373	1885	1885	1885	1885	0
623	20250319	095600	69125373	1885	1885	1885	1885	0
624	20250319	095500	69125373	1885	1885	1885	1885	0
625	20250319	095400	69125373	1885	1885	1885	1885	5
626	20250319	095300	69115948	1885	1885	1885	1885	0
627	20250319	095200	69115948	1885	1885	1885	1885	0
628	20250319	095100	69115948	1885	1885	1885	1885	0
629	20250319	095000	69115948	1885	1885	1885	1885	0
630	20250319	094900	69115948	1885	1885	1885	1885	0
631	20250319	094800	69115948	1885	1885	1885	1885	1000
632	20250319	094700	67230948	1896	1896	1896	1896	0
633	20250319	094600	67230948	1896	1896	1896	1896	0
634	20250319	094500	67230948	1896	1896	1896	1896	0
635	20250319	094400	67230948	1896	1896	1896	1896	0
636	20250319	094300	67230948	1896	1896	1896	1896	0
637	20250319	094200	67230948	1896	1896	1896	1896	0
638	20250319	094100	67230948	1896	1896	1896	1896	0
639	20250319	094000	67230948	1896	1896	1896	1896	0
640	20250319	093900	67230948	1896	1896	1896	1896	0
641	20250319	093800	67230948	1896	1896	1896	1896	0
642	20250319	093700	67230948	1896	1889	1896	1889	4519
643	20250319	093600	58680885	1890	1890	1890	1890	0
644	20250319	093500	58680885	1890	1890	1890	1889	1104
645	20250319	093400	56594573	1892	1892	1892	1892	0
646	20250319	093300	56594573	1892	1892	1892	1892	0
647	20250319	093200	56594573	1892	1892	1892	1892	0
648	20250319	093100	56594573	1892	1892	1892	1892	5
649	20250319	093000	56585113	1892	1879	1892	1879	2349
650	20250319	092900	52168068	1851	1851	1851	1851	0
651	20250319	092800	52168068	1851	1851	1851	1851	0
652	20250319	092700	52168068	1851	1851	1851	1851	0
653	20250319	092600	52168068	1851	1851	1851	1851	0
654	20250319	092500	52168068	1851	1870	1870	1851	6000
655	20250319	092400	41032940	1877	1877	1877	1877	0
656	20250319	092300	41032940	1877	1876	1877	1876	473
657	20250319	092200	40145313	1865	1865	1865	1865	1500
658	20250319	092100	37347813	1865	1865	1865	1865	0
659	20250319	092000	37347813	1865	1865	1865	1865	0
660	20250319	091900	37347813	1865	1891	1891	1865	11458
661	20250319	091800	15908418	1875	1887	1887	1875	3513
662	20250319	091700	9311570	1892	1892	1892	1892	1
663	20250319	091600	9309678	1892	1892	1892	1892	432
664	20250319	091500	8492334	1892	1892	1892	1892	21
665	20250319	091400	8452602	1894	1894	1894	1894	0
666	20250319	091300	8452602	1894	1894	1894	1894	0
667	20250319	091200	8452602	1894	1894	1894	1894	21
668	20250319	091100	8412828	1894	1883	1894	1883	1000
669	20250319	091000	6523786	1884	1884	1884	1884	10
670	20250319	090900	6504946	1884	1884	1884	1884	0
671	20250319	090800	6504946	1884	1884	1884	1884	0
672	20250319	090700	6504946	1884	1884	1884	1884	0
673	20250319	090600	6504946	1884	1884	1884	1884	680
674	20250319	090500	5223826	1884	1882	1884	1882	1850
675	20250319	090400	1738634	1868	1882	1882	1868	213
676	20250319	090300	1340246	1883	1883	1883	1883	0
677	20250319	090200	1340246	1883	1883	1883	1883	100
678	20250319	090100	1151946	1884	1884	1884	1884	279
679	20250319	090000	626310	1866	1899	1899	1866	332