KissMeData/115610/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	202100	149034201	1870	1870	1870	1870	111
3	20250320	202000	149034201	1870	1870	1870	1870	0
4	20250320	201900	149034201	1870	1870	1870	1870	0
5	20250320	201800	149034201	1870	1870	1870	1870	0
6	20250320	201700	149034201	1870	1870	1870	1870	0
7	20250320	201600	149034201	1870	1870	1870	1870	0
8	20250320	201500	149034201	1870	1870	1870	1870	0
9	20250320	201400	149034201	1870	1870	1870	1870	0
10	20250320	201300	149034201	1870	1870	1870	1870	0
11	20250320	201200	149034201	1870	1870	1870	1870	0
12	20250320	201100	149034201	1870	1870	1870	1870	0
13	20250320	201000	149034201	1870	1870	1870	1870	0
14	20250320	200900	149034201	1870	1870	1870	1870	0
15	20250320	200800	149034201	1870	1870	1870	1870	0
16	20250320	200700	149034201	1870	1870	1870	1870	0
17	20250320	200600	149034201	1870	1870	1870	1870	0
18	20250320	200500	149034201	1870	1870	1870	1870	0
19	20250320	200400	149034201	1870	1870	1870	1870	0
20	20250320	200300	149034201	1870	1870	1870	1870	0
21	20250320	200200	149034201	1870	1870	1870	1870	0
22	20250320	200100	149034201	1870	1870	1870	1870	0
23	20250320	200000	149034201	1870	1870	1870	1870	0
24	20250320	195900	149034201	1870	1870	1870	1870	0
25	20250320	195800	149034201	1870	1870	1870	1870	0
26	20250320	195700	149034201	1870	1870	1870	1870	0
27	20250320	195600	149034201	1870	1870	1870	1870	0
28	20250320	195500	149034201	1870	1870	1870	1870	0
29	20250320	195400	149034201	1870	1870	1870	1870	0
30	20250320	195300	149034201	1870	1870	1870	1870	0
31	20250320	195200	149034201	1870	1870	1870	1870	0
32	20250320	195100	149034201	1870	1870	1870	1870	111
33	20250320	195000	149034201	1870	1870	1870	1870	0
34	20250320	194900	149034201	1870	1870	1870	1870	0
35	20250320	194800	149034201	1870	1870	1870	1870	0
36	20250320	194700	149034201	1870	1870	1870	1870	0
37	20250320	194600	149034201	1870	1870	1870	1870	0
38	20250320	194500	149034201	1870	1870	1870	1870	0
39	20250320	194400	149034201	1870	1870	1870	1870	0
40	20250320	194300	149034201	1870	1870	1870	1870	0
41	20250320	194200	149034201	1870	1870	1870	1870	0
42	20250320	194100	149034201	1870	1870	1870	1870	0
43	20250320	194000	149034201	1870	1870	1870	1870	0
44	20250320	193900	149034201	1870	1870	1870	1870	0
45	20250320	193800	149034201	1870	1870	1870	1870	0
46	20250320	193700	149034201	1870	1870	1870	1870	0
47	20250320	193600	149034201	1870	1870	1870	1870	0
48	20250320	193500	149034201	1870	1870	1870	1870	0
49	20250320	193400	149034201	1870	1870	1870	1870	0
50	20250320	193300	149034201	1870	1870	1870	1870	0
51	20250320	193200	149034201	1870	1870	1870	1870	0
52	20250320	193100	149034201	1870	1870	1870	1870	0
53	20250320	193000	149034201	1870	1870	1870	1870	0
54	20250320	192900	149034201	1870	1870	1870	1870	0
55	20250320	192800	149034201	1870	1870	1870	1870	0
56	20250320	192700	149034201	1870	1870	1870	1870	0
57	20250320	192600	149034201	1870	1870	1870	1870	0
58	20250320	192500	149034201	1870	1870	1870	1870	0
59	20250320	192400	149034201	1870	1870	1870	1870	0
60	20250320	192300	149034201	1870	1870	1870	1870	0
61	20250320	192200	149034201	1870	1870	1870	1870	0
62	20250320	192100	149034201	1870	1870	1870	1870	111
63	20250320	192000	149034201	1870	1870	1870	1870	0
64	20250320	191900	149034201	1870	1870	1870	1870	0
65	20250320	191800	149034201	1870	1870	1870	1870	0
66	20250320	191700	149034201	1870	1870	1870	1870	0
67	20250320	191600	149034201	1870	1870	1870	1870	0
68	20250320	191500	149034201	1870	1870	1870	1870	0
69	20250320	191400	149034201	1870	1870	1870	1870	0
70	20250320	191300	149034201	1870	1870	1870	1870	0
71	20250320	191200	149034201	1870	1870	1870	1870	0
72	20250320	191100	149034201	1870	1870	1870	1870	0
73	20250320	191000	149034201	1870	1870	1870	1870	0
74	20250320	190900	149034201	1870	1870	1870	1870	0
75	20250320	190800	149034201	1870	1870	1870	1870	0
76	20250320	190700	149034201	1870	1870	1870	1870	0
77	20250320	190600	149034201	1870	1870	1870	1870	0
78	20250320	190500	149034201	1870	1870	1870	1870	0
79	20250320	190400	149034201	1870	1870	1870	1870	0
80	20250320	190300	149034201	1870	1870	1870	1870	0
81	20250320	190200	149034201	1870	1870	1870	1870	0
82	20250320	190100	149034201	1870	1870	1870	1870	0
83	20250320	190000	149034201	1870	1870	1870	1870	0
84	20250320	185900	149034201	1870	1870	1870	1870	0
85	20250320	185800	149034201	1870	1870	1870	1870	0
86	20250320	185700	149034201	1870	1870	1870	1870	0
87	20250320	185600	149034201	1870	1870	1870	1870	0
88	20250320	185500	149034201	1870	1870	1870	1870	0
89	20250320	185400	149034201	1870	1870	1870	1870	0
90	20250320	185300	149034201	1870	1870	1870	1870	0
91	20250320	185200	149034201	1870	1870	1870	1870	0
92	20250320	185100	149034201	1870	1870	1870	1870	111
93	20250320	185000	149034201	1870	1870	1870	1870	0
94	20250320	184900	149034201	1870	1870	1870	1870	0
95	20250320	184800	149034201	1870	1870	1870	1870	0
96	20250320	184700	149034201	1870	1870	1870	1870	0
97	20250320	184600	149034201	1870	1870	1870	1870	0
98	20250320	184500	149034201	1870	1870	1870	1870	0
99	20250320	184400	149034201	1870	1870	1870	1870	0
100	20250320	184300	149034201	1870	1870	1870	1870	0
101	20250320	184200	149034201	1870	1870	1870	1870	0
102	20250320	184100	149034201	1870	1870	1870	1870	0
103	20250320	184000	149034201	1870	1870	1870	1870	0
104	20250320	183900	149034201	1870	1870	1870	1870	0
105	20250320	183800	149034201	1870	1870	1870	1870	0
106	20250320	183700	149034201	1870	1870	1870	1870	0
107	20250320	183600	149034201	1870	1870	1870	1870	0
108	20250320	183500	149034201	1870	1870	1870	1870	0
109	20250320	183400	149034201	1870	1870	1870	1870	0
110	20250320	183300	149034201	1870	1870	1870	1870	0
111	20250320	183200	149034201	1870	1870	1870	1870	0
112	20250320	183100	149034201	1870	1870	1870	1870	0
113	20250320	183000	149034201	1870	1870	1870	1870	0
114	20250320	182900	149034201	1870	1870	1870	1870	0
115	20250320	182800	149034201	1870	1870	1870	1870	0
116	20250320	182700	149034201	1870	1870	1870	1870	0
117	20250320	182600	149034201	1870	1870	1870	1870	0
118	20250320	182500	149034201	1870	1870	1870	1870	0
119	20250320	182400	149034201	1870	1870	1870	1870	0
120	20250320	182300	149034201	1870	1870	1870	1870	0
121	20250320	182200	149034201	1870	1870	1870	1870	0
122	20250320	182100	149034201	1870	1870	1870	1870	111
123	20250320	182000	149034201	1870	1870	1870	1870	0
124	20250320	181900	149034201	1870	1870	1870	1870	0
125	20250320	181800	149034201	1870	1870	1870	1870	0
126	20250320	181700	149034201	1870	1870	1870	1870	0
127	20250320	181600	149034201	1870	1870	1870	1870	0
128	20250320	181500	149034201	1870	1870	1870	1870	0
129	20250320	181400	149034201	1870	1870	1870	1870	0
130	20250320	181300	149034201	1870	1870	1870	1870	0
131	20250320	181200	149034201	1870	1870	1870	1870	0
132	20250320	181100	149034201	1870	1870	1870	1870	0
133	20250320	181000	149034201	1870	1870	1870	1870	0
134	20250320	180900	149034201	1870	1870	1870	1870	0
135	20250320	180800	149034201	1870	1870	1870	1870	0
136	20250320	180700	149034201	1870	1870	1870	1870	0
137	20250320	180600	149034201	1870	1870	1870	1870	0
138	20250320	180500	149034201	1870	1870	1870	1870	0
139	20250320	180400	149034201	1870	1870	1870	1870	0
140	20250320	180300	149034201	1870	1870	1870	1870	0
141	20250320	180200	149034201	1870	1870	1870	1870	0
142	20250320	180100	149034201	1870	1870	1870	1870	0
143	20250320	180000	149034201	1870	1870	1870	1870	0
144	20250320	175900	149034201	1870	1870	1870	1870	0
145	20250320	175800	149034201	1870	1870	1870	1870	0
146	20250320	175700	149034201	1870	1870	1870	1870	0
147	20250320	175600	149034201	1870	1870	1870	1870	0
148	20250320	175500	149034201	1870	1870	1870	1870	0
149	20250320	175400	149034201	1870	1870	1870	1870	0
150	20250320	175300	149034201	1870	1870	1870	1870	0
151	20250320	175200	149034201	1870	1870	1870	1870	0
152	20250320	175100	149034201	1870	1870	1870	1870	111
153	20250320	175000	149034201	1870	1870	1870	1870	0
154	20250320	174900	149034201	1870	1870	1870	1870	0
155	20250320	174800	149034201	1870	1870	1870	1870	0
156	20250320	174700	149034201	1870	1870	1870	1870	0
157	20250320	174600	149034201	1870	1870	1870	1870	0
158	20250320	174500	149034201	1870	1870	1870	1870	0
159	20250320	174400	149034201	1870	1870	1870	1870	0
160	20250320	174300	149034201	1870	1870	1870	1870	0
161	20250320	174200	149034201	1870	1870	1870	1870	0
162	20250320	174100	149034201	1870	1870	1870	1870	0
163	20250320	174000	149034201	1870	1870	1870	1870	0
164	20250320	173900	149034201	1870	1870	1870	1870	0
165	20250320	173800	149034201	1870	1870	1870	1870	0
166	20250320	173700	149034201	1870	1870	1870	1870	0
167	20250320	173600	149034201	1870	1870	1870	1870	0
168	20250320	173500	149034201	1870	1870	1870	1870	0
169	20250320	173400	149034201	1870	1870	1870	1870	0
170	20250320	173300	149034201	1870	1870	1870	1870	0
171	20250320	173200	149034201	1870	1870	1870	1870	0
172	20250320	173100	149034201	1870	1870	1870	1870	0
173	20250320	173000	149034201	1870	1870	1870	1870	0
174	20250320	172900	149034201	1870	1870	1870	1870	0
175	20250320	172800	149034201	1870	1870	1870	1870	0
176	20250320	172700	149034201	1870	1870	1870	1870	0
177	20250320	172600	149034201	1870	1870	1870	1870	0
178	20250320	172500	149034201	1870	1870	1870	1870	0
179	20250320	172400	149034201	1870	1870	1870	1870	0
180	20250320	172300	149034201	1870	1870	1870	1870	0
181	20250320	172200	149034201	1870	1870	1870	1870	0
182	20250320	172100	149034201	1870	1870	1870	1870	111
183	20250320	172000	149034201	1870	1870	1870	1870	0
184	20250320	171900	149034201	1870	1870	1870	1870	0
185	20250320	171800	149034201	1870	1870	1870	1870	0
186	20250320	171700	149034201	1870	1870	1870	1870	0
187	20250320	171600	149034201	1870	1870	1870	1870	0
188	20250320	171500	149034201	1870	1870	1870	1870	0
189	20250320	171400	149034201	1870	1870	1870	1870	0
190	20250320	171300	149034201	1870	1870	1870	1870	0
191	20250320	171200	149034201	1870	1870	1870	1870	0
192	20250320	171100	149034201	1870	1870	1870	1870	0
193	20250320	171000	149034201	1870	1870	1870	1870	0
194	20250320	170900	149034201	1870	1870	1870	1870	0
195	20250320	170800	149034201	1870	1870	1870	1870	0
196	20250320	170700	149034201	1870	1870	1870	1870	0
197	20250320	170600	149034201	1870	1870	1870	1870	0
198	20250320	170500	149034201	1870	1870	1870	1870	0
199	20250320	170400	149034201	1870	1870	1870	1870	0
200	20250320	170300	149034201	1870	1870	1870	1870	0
201	20250320	170200	149034201	1870	1870	1870	1870	0
202	20250320	170100	149034201	1870	1870	1870	1870	0
203	20250320	170000	149034201	1870	1870	1870	1870	0
204	20250320	165900	149034201	1870	1870	1870	1870	0
205	20250320	165800	149034201	1870	1870	1870	1870	0
206	20250320	165700	149034201	1870	1870	1870	1870	0
207	20250320	165600	149034201	1870	1870	1870	1870	0
208	20250320	165500	149034201	1870	1870	1870	1870	0
209	20250320	165400	149034201	1870	1870	1870	1870	0
210	20250320	165300	149034201	1870	1870	1870	1870	0
211	20250320	165200	149034201	1870	1870	1870	1870	0
212	20250320	165100	149034201	1870	1870	1870	1870	111
213	20250320	165000	149034201	1870	1870	1870	1870	0
214	20250320	164900	149034201	1870	1870	1870	1870	0
215	20250320	164800	149034201	1870	1870	1870	1870	0
216	20250320	164700	149034201	1870	1870	1870	1870	0
217	20250320	164600	149034201	1870	1870	1870	1870	0
218	20250320	164500	149034201	1870	1870	1870	1870	0
219	20250320	164400	149034201	1870	1870	1870	1870	0
220	20250320	164300	149034201	1870	1870	1870	1870	0
221	20250320	164200	149034201	1870	1870	1870	1870	0
222	20250320	164100	149034201	1870	1870	1870	1870	0
223	20250320	164000	149034201	1870	1870	1870	1870	0
224	20250320	163900	149034201	1870	1870	1870	1870	0
225	20250320	163800	149034201	1870	1870	1870	1870	0
226	20250320	163700	149034201	1870	1870	1870	1870	0
227	20250320	163600	149034201	1870	1870	1870	1870	0
228	20250320	163500	149034201	1870	1870	1870	1870	0
229	20250320	163400	149034201	1870	1870	1870	1870	0
230	20250320	163300	149034201	1870	1870	1870	1870	0
231	20250320	163200	149034201	1870	1870	1870	1870	0
232	20250320	163100	149034201	1870	1870	1870	1870	0
233	20250320	163000	149034201	1870	1870	1870	1870	0
234	20250320	162900	149034201	1870	1870	1870	1870	0
235	20250320	162800	149034201	1870	1870	1870	1870	0
236	20250320	162700	149034201	1870	1870	1870	1870	0
237	20250320	162600	149034201	1870	1870	1870	1870	0
238	20250320	162500	149034201	1870	1870	1870	1870	0
239	20250320	162400	149034201	1870	1870	1870	1870	0
240	20250320	162300	149034201	1870	1870	1870	1870	0
241	20250320	162200	149034201	1870	1870	1870	1870	0
242	20250320	162100	149034201	1870	1870	1870	1870	111
243	20250320	162000	149034201	1870	1870	1870	1870	0
244	20250320	161900	149034201	1870	1870	1870	1870	0
245	20250320	161800	149034201	1870	1870	1870	1870	0
246	20250320	161700	149034201	1870	1870	1870	1870	0
247	20250320	161600	149034201	1870	1870	1870	1870	0
248	20250320	161500	149034201	1870	1870	1870	1870	0
249	20250320	161400	149034201	1870	1870	1870	1870	0
250	20250320	161300	149034201	1870	1870	1870	1870	0
251	20250320	161200	149034201	1870	1870	1870	1870	0
252	20250320	161100	149034201	1870	1870	1870	1870	0
253	20250320	161000	149034201	1870	1870	1870	1870	0
254	20250320	160900	149034201	1870	1870	1870	1870	0
255	20250320	160800	149034201	1870	1870	1870	1870	0
256	20250320	160700	149034201	1870	1870	1870	1870	0
257	20250320	160600	149034201	1870	1870	1870	1870	0
258	20250320	160500	149034201	1870	1870	1870	1870	0
259	20250320	160400	149034201	1870	1870	1870	1870	0
260	20250320	160300	149034201	1870	1870	1870	1870	0
261	20250320	160200	149034201	1870	1870	1870	1870	0
262	20250320	160100	149034201	1870	1870	1870	1870	0
263	20250320	160000	149034201	1870	1870	1870	1870	0
264	20250320	155900	149034201	1870	1870	1870	1870	0
265	20250320	155800	149034201	1870	1870	1870	1870	0
266	20250320	155700	149034201	1870	1870	1870	1870	0
267	20250320	155600	149034201	1870	1870	1870	1870	0
268	20250320	155500	149034201	1870	1870	1870	1870	0
269	20250320	155400	149034201	1870	1870	1870	1870	0
270	20250320	155300	149034201	1870	1870	1870	1870	0
271	20250320	155200	149034201	1870	1870	1870	1870	0
272	20250320	155100	149034201	1870	1870	1870	1870	111
273	20250320	155000	149034201	1870	1870	1870	1870	0
274	20250320	154900	149034201	1870	1870	1870	1870	0
275	20250320	154800	149034201	1870	1870	1870	1870	0
276	20250320	154700	149034201	1870	1870	1870	1870	0
277	20250320	154600	149034201	1870	1870	1870	1870	0
278	20250320	154500	149034201	1870	1870	1870	1870	0
279	20250320	154400	149034201	1870	1870	1870	1870	0
280	20250320	154300	149034201	1870	1870	1870	1870	0
281	20250320	154200	149034201	1870	1870	1870	1870	0
282	20250320	154100	149034201	1870	1870	1870	1870	0
283	20250320	154000	149034201	1870	1870	1870	1870	0
284	20250320	153900	149034201	1870	1870	1870	1870	0
285	20250320	153800	149034201	1870	1870	1870	1870	0
286	20250320	153700	149034201	1870	1870	1870	1870	0
287	20250320	153600	149034201	1870	1870	1870	1870	0
288	20250320	153500	149034201	1870	1870	1870	1870	0
289	20250320	153400	149034201	1870	1870	1870	1870	0
290	20250320	153300	149034201	1870	1870	1870	1870	0
291	20250320	153200	149034201	1870	1870	1870	1870	0
292	20250320	153100	149034201	1870	1870	1870	1870	0
293	20250320	153000	149034201	1870	1870	1870	1870	111
294	20250320	152900	148826631	1868	1868	1868	1868	0
295	20250320	152800	148826631	1868	1868	1868	1868	0
296	20250320	152700	148826631	1868	1868	1868	1868	0
297	20250320	152600	148826631	1868	1868	1868	1868	0
298	20250320	152500	148826631	1868	1868	1868	1868	0
299	20250320	152400	148826631	1868	1868	1868	1868	0
300	20250320	152300	148826631	1868	1868	1868	1868	0
301	20250320	152200	148826631	1868	1868	1868	1868	0
302	20250320	152100	148826631	1868	1868	1868	1868	0
303	20250320	152000	148826631	1868	1868	1868	1868	0
304	20250320	151900	148826631	1868	1865	1868	1863	79
305	20250320	151800	148679312	1866	1860	1866	1860	94
306	20250320	151700	148504368	1856	1854	1856	1854	81
307	20250320	151600	148354040	1854	1856	1856	1854	577
308	20250320	151500	147283873	1856	1857	1857	1856	551
309	20250320	151400	146261196	1867	1870	1870	1867	35
310	20250320	151300	146195761	1871	1871	1871	1871	0
311	20250320	151200	146195761	1871	1863	1871	1857	9943
312	20250320	151100	127706444	1865	1865	1865	1865	1
313	20250320	151000	127704579	1865	1867	1867	1865	1193
314	20250320	150900	125478658	1867	1867	1867	1867	0
315	20250320	150800	125478658	1867	1867	1867	1867	0
316	20250320	150700	125478658	1867	1867	1867	1867	0
317	20250320	150600	125478658	1867	1870	1870	1867	65
318	20250320	150500	125357293	1872	1872	1872	1872	6
319	20250320	150400	125346061	1872	1872	1872	1872	11
320	20250320	150300	125325469	1871	1871	1871	1871	1
321	20250320	150200	125323598	1872	1872	1872	1872	0
322	20250320	150100	125323598	1872	1872	1872	1872	1
323	20250320	150000	125321726	1872	1872	1872	1872	0
324	20250320	145900	125321726	1872	1872	1872	1872	0
325	20250320	145800	125321726	1872	1872	1872	1872	0
326	20250320	145700	125321726	1872	1872	1872	1872	0
327	20250320	145600	125321726	1872	1872	1872	1872	20
328	20250320	145500	125284286	1872	1872	1872	1872	0
329	20250320	145400	125284286	1872	1872	1872	1872	0
330	20250320	145300	125284286	1872	1872	1872	1872	0
331	20250320	145200	125284286	1872	1872	1872	1872	0
332	20250320	145100	125284286	1872	1872	1872	1872	1
333	20250320	145000	125282414	1868	1868	1868	1868	2342
334	20250320	144900	120907558	1868	1868	1868	1868	0
335	20250320	144800	120907558	1868	1868	1868	1868	0
336	20250320	144700	120907558	1868	1868	1868	1868	0
337	20250320	144600	120907558	1868	1868	1868	1868	0
338	20250320	144500	120907558	1868	1868	1868	1868	0
339	20250320	144400	120907558	1868	1868	1868	1868	0
340	20250320	144300	120907558	1868	1868	1868	1868	150
341	20250320	144200	120627358	1868	1868	1868	1868	0
342	20250320	144100	120627358	1868	1868	1868	1868	0
343	20250320	144000	120627358	1868	1868	1868	1868	0
344	20250320	143900	120627358	1868	1868	1868	1868	159
345	20250320	143800	120330346	1871	1871	1871	1871	19
346	20250320	143700	120294797	1871	1868	1871	1868	531
347	20250320	143600	119302886	1871	1869	1871	1869	9
348	20250320	143500	119286049	1871	1869	1871	1869	210
349	20250320	143400	118893553	1872	1872	1872	1872	0
350	20250320	143300	118893553	1872	1872	1872	1872	0
351	20250320	143200	118893553	1872	1872	1872	1872	0
352	20250320	143100	118893553	1872	1872	1872	1872	0
353	20250320	143000	118893553	1872	1872	1872	1872	4
354	20250320	142900	118886065	1872	1872	1872	1872	0
355	20250320	142800	118886065	1872	1872	1872	1872	0
356	20250320	142700	118886065	1872	1872	1872	1872	0
357	20250320	142600	118886065	1872	1872	1872	1872	0
358	20250320	142500	118886065	1872	1870	1872	1870	23
359	20250320	142400	118843053	1872	1870	1872	1870	151
360	20250320	142300	118560681	1872	1872	1872	1872	0
361	20250320	142200	118560681	1872	1872	1872	1872	0
362	20250320	142100	118560681	1872	1869	1872	1869	7
363	20250320	142000	118547595	1872	1872	1872	1872	4
364	20250320	141900	118540107	1872	1872	1872	1872	1
365	20250320	141800	118538235	1868	1868	1868	1868	0
366	20250320	141700	118538235	1868	1868	1868	1868	1
367	20250320	141600	118536367	1872	1872	1872	1872	0
368	20250320	141500	118536367	1872	1872	1872	1872	0
369	20250320	141400	118536367	1872	1872	1872	1872	0
370	20250320	141300	118536367	1872	1872	1872	1872	1
371	20250320	141200	118534495	1872	1872	1872	1872	3
372	20250320	141100	118528879	1868	1868	1868	1868	200
373	20250320	141000	118155279	1870	1872	1872	1870	100
374	20250320	140900	117968179	1872	1872	1872	1872	0
375	20250320	140800	117968179	1872	1872	1872	1872	0
376	20250320	140700	117968179	1872	1872	1872	1872	0
377	20250320	140600	117968179	1872	1872	1872	1872	0
378	20250320	140500	117968179	1872	1872	1872	1872	0
379	20250320	140400	117968179	1872	1862	1872	1860	882
380	20250320	140300	116327493	1862	1862	1862	1862	0
381	20250320	140200	116327493	1862	1862	1862	1862	235
382	20250320	140100	115889923	1863	1863	1863	1863	0
383	20250320	140000	115889923	1863	1863	1863	1863	0
384	20250320	135900	115889923	1863	1863	1863	1862	1344
385	20250320	135800	113387142	1862	1862	1862	1862	0
386	20250320	135700	113387142	1862	1862	1862	1862	0
387	20250320	135600	113387142	1862	1862	1862	1862	450
388	20250320	135500	112549242	1878	1878	1878	1878	0
389	20250320	135400	112549242	1878	1878	1878	1878	1
390	20250320	135300	112547364	1859	1874	1874	1859	3072
391	20250320	135200	106830242	1880	1880	1880	1880	0
392	20250320	135100	106830242	1880	1880	1880	1880	0
393	20250320	135000	106830242	1880	1880	1880	1880	1
394	20250320	134900	106828362	1880	1880	1880	1880	0
395	20250320	134800	106828362	1880	1880	1880	1880	0
396	20250320	134700	106828362	1880	1880	1880	1880	1
397	20250320	134600	106826482	1879	1879	1879	1879	7
398	20250320	134500	106813329	1880	1880	1880	1880	0
399	20250320	134400	106813329	1880	1880	1880	1880	0
400	20250320	134300	106813329	1880	1880	1880	1880	0
401	20250320	134200	106813329	1880	1880	1880	1880	0
402	20250320	134100	106813329	1880	1880	1880	1880	0
403	20250320	134000	106813329	1880	1880	1880	1880	0
404	20250320	133900	106813329	1880	1880	1880	1880	0
405	20250320	133800	106813329	1880	1880	1880	1880	0
406	20250320	133700	106813329	1880	1880	1880	1880	0
407	20250320	133600	106813329	1880	1880	1880	1880	1
408	20250320	133500	106811449	1879	1879	1879	1879	0
409	20250320	133400	106811449	1879	1879	1879	1879	0
410	20250320	133300	106811449	1879	1879	1879	1879	266
411	20250320	133200	106311635	1880	1880	1880	1880	0
412	20250320	133100	106311635	1880	1880	1880	1880	0
413	20250320	133000	106311635	1880	1880	1880	1880	0
414	20250320	132900	106311635	1880	1880	1880	1880	0
415	20250320	132800	106311635	1880	1880	1880	1880	0
416	20250320	132700	106311635	1880	1880	1880	1880	0
417	20250320	132600	106311635	1880	1880	1880	1880	0
418	20250320	132500	106311635	1880	1880	1880	1880	0
419	20250320	132400	106311635	1880	1880	1880	1880	0
420	20250320	132300	106311635	1880	1880	1880	1880	0
421	20250320	132200	106311635	1880	1880	1880	1880	0
422	20250320	132100	106311635	1880	1880	1880	1880	2
423	20250320	132000	106307875	1870	1870	1870	1870	0
424	20250320	131900	106307875	1870	1870	1870	1870	0
425	20250320	131800	106307875	1870	1870	1870	1870	0
426	20250320	131700	106307875	1870	1870	1870	1870	1
427	20250320	131600	106306005	1881	1880	1881	1880	3
428	20250320	131500	106300364	1882	1882	1882	1882	0
429	20250320	131400	106300364	1882	1882	1882	1882	0
430	20250320	131300	106300364	1882	1882	1882	1882	0
431	20250320	131200	106300364	1882	1882	1882	1882	0
432	20250320	131100	106300364	1882	1882	1882	1882	0
433	20250320	131000	106300364	1882	1882	1882	1882	0
434	20250320	130900	106300364	1882	1882	1882	1882	0
435	20250320	130800	106300364	1882	1882	1882	1882	0
436	20250320	130700	106300364	1882	1882	1882	1882	0
437	20250320	130600	106300364	1882	1882	1882	1882	0
438	20250320	130500	106300364	1882	1882	1882	1882	0
439	20250320	130400	106300364	1882	1882	1882	1882	0
440	20250320	130300	106300364	1882	1882	1882	1882	0
441	20250320	130200	106300364	1882	1882	1882	1882	0
442	20250320	130100	106300364	1882	1882	1882	1882	1
443	20250320	130000	106298482	1882	1882	1882	1882	0
444	20250320	125900	106298482	1882	1882	1882	1882	0
445	20250320	125800	106298482	1882	1882	1882	1882	1
446	20250320	125700	106296600	1882	1882	1882	1882	50
447	20250320	125600	106202500	1883	1883	1883	1883	0
448	20250320	125500	106202500	1883	1883	1883	1883	0
449	20250320	125400	106202500	1883	1883	1883	1883	0
450	20250320	125300	106202500	1883	1883	1883	1883	0
451	20250320	125200	106202500	1883	1883	1883	1883	0
452	20250320	125100	106202500	1883	1883	1883	1883	0
453	20250320	125000	106202500	1883	1883	1883	1883	0
454	20250320	124900	106202500	1883	1883	1883	1883	76
455	20250320	124800	106059392	1881	1882	1883	1881	553
456	20250320	124700	105018644	1881	1881	1881	1881	182
457	20250320	124600	104676302	1880	1877	1880	1877	25
458	20250320	124500	104629328	1876	1874	1876	1874	124
459	20250320	124400	104396801	1874	1874	1874	1874	0
460	20250320	124300	104396801	1874	1874	1874	1874	0
461	20250320	124200	104396801	1874	1874	1874	1874	0
462	20250320	124100	104396801	1874	1874	1874	1874	0
463	20250320	124000	104396801	1874	1874	1874	1874	0
464	20250320	123900	104396801	1874	1874	1874	1874	0
465	20250320	123800	104396801	1874	1874	1874	1874	0
466	20250320	123700	104396801	1874	1874	1874	1874	3
467	20250320	123600	104391179	1874	1874	1874	1874	10
468	20250320	123500	104372439	1874	1874	1874	1874	2
469	20250320	123400	104368691	1870	1870	1870	1870	10
470	20250320	123300	104349991	1874	1874	1874	1874	0
471	20250320	123200	104349991	1874	1874	1874	1874	0
472	20250320	123100	104349991	1874	1874	1874	1874	3
473	20250320	123000	104344369	1874	1874	1874	1874	2
474	20250320	122900	104340621	1866	1866	1866	1866	0
475	20250320	122800	104340621	1866	1866	1866	1866	0
476	20250320	122700	104340621	1866	1866	1866	1866	1
477	20250320	122600	104338755	1874	1874	1874	1874	0
478	20250320	122500	104338755	1874	1874	1874	1874	0
479	20250320	122400	104338755	1874	1874	1874	1874	1
480	20250320	122300	104336881	1874	1873	1874	1873	22
481	20250320	122200	104295660	1864	1864	1864	1864	34
482	20250320	122100	104232284	1864	1864	1864	1864	0
483	20250320	122000	104232284	1864	1867	1867	1864	1005
484	20250320	121900	102358928	1864	1864	1864	1864	1
485	20250320	121800	102357064	1875	1875	1875	1875	1
486	20250320	121700	102355189	1874	1874	1874	1874	0
487	20250320	121600	102355189	1874	1874	1874	1874	10
488	20250320	121500	102336449	1875	1875	1875	1875	0
489	20250320	121400	102336449	1875	1875	1875	1875	0
490	20250320	121300	102336449	1875	1875	1875	1875	0
491	20250320	121200	102336449	1875	1875	1875	1875	0
492	20250320	121100	102336449	1875	1875	1875	1875	10
493	20250320	121000	102317699	1875	1875	1875	1875	0
494	20250320	120900	102317699	1875	1865	1875	1864	35
495	20250320	120800	102252405	1876	1876	1876	1876	0
496	20250320	120700	102252405	1876	1876	1876	1876	0
497	20250320	120600	102252405	1876	1876	1876	1876	0
498	20250320	120500	102252405	1876	1876	1876	1876	0
499	20250320	120400	102252405	1876	1876	1876	1876	3
500	20250320	120300	102246777	1876	1876	1876	1876	5
501	20250320	120200	102237397	1875	1875	1875	1875	0
502	20250320	120100	102237397	1875	1875	1875	1875	0
503	20250320	120000	102237397	1875	1875	1875	1875	0
504	20250320	115900	102237397	1875	1875	1875	1875	0
505	20250320	115800	102237397	1875	1875	1875	1875	0
506	20250320	115700	102237397	1875	1875	1875	1875	0
507	20250320	115600	102237397	1875	1875	1875	1875	53
508	20250320	115500	102138022	1875	1875	1875	1875	0
509	20250320	115400	102138022	1875	1874	1875	1874	1060
510	20250320	115300	100150999	1876	1875	1876	1875	870
511	20250320	115200	98519259	1875	1875	1875	1875	20
512	20250320	115100	98481759	1876	1876	1876	1876	0
513	20250320	115000	98481759	1876	1876	1876	1876	0
514	20250320	114900	98481759	1876	1873	1876	1873	38
515	20250320	114800	98410576	1873	1873	1873	1873	0
516	20250320	114700	98410576	1873	1873	1873	1873	0
517	20250320	114600	98410576	1873	1873	1873	1873	5
518	20250320	114500	98401211	1873	1873	1873	1873	5
519	20250320	114400	98391846	1873	1873	1873	1873	60
520	20250320	114300	98279466	1876	1876	1876	1876	0
521	20250320	114200	98279466	1876	1871	1876	1871	85
522	20250320	114100	98120361	1871	1871	1871	1871	0
523	20250320	114000	98120361	1871	1871	1871	1871	1
524	20250320	113900	98118490	1871	1871	1871	1871	0
525	20250320	113800	98118490	1871	1871	1871	1871	0
526	20250320	113700	98118490	1871	1871	1871	1871	10
527	20250320	113600	98099780	1860	1871	1871	1860	2031
528	20250320	113500	94321204	1860	1860	1860	1860	0
529	20250320	113400	94321204	1860	1860	1860	1860	0
530	20250320	113300	94321204	1860	1860	1860	1860	0
531	20250320	113200	94321204	1860	1860	1860	1860	0
532	20250320	113100	94321204	1860	1860	1860	1860	0
533	20250320	113000	94321204	1860	1860	1860	1860	0
534	20250320	112900	94321204	1860	1860	1860	1860	59
535	20250320	112800	94211464	1859	1865	1865	1859	588
536	20250320	112700	93117576	1863	1863	1863	1863	0
537	20250320	112600	93117576	1863	1863	1863	1863	0
538	20250320	112500	93117576	1863	1863	1863	1863	0
539	20250320	112400	93117576	1863	1863	1863	1863	10
540	20250320	112300	93098946	1863	1863	1863	1863	0
541	20250320	112200	93098946	1863	1863	1863	1863	0
542	20250320	112100	93098946	1863	1863	1863	1863	107
543	20250320	112000	92899605	1863	1863	1863	1863	1
544	20250320	111900	92897742	1860	1860	1860	1860	0
545	20250320	111800	92897742	1860	1860	1860	1860	315
546	20250320	111700	92311842	1860	1860	1860	1860	0
547	20250320	111600	92311842	1860	1870	1870	1860	4161
548	20250320	111500	84561310	1876	1876	1876	1876	0
549	20250320	111400	84561310	1876	1876	1876	1876	0
550	20250320	111300	84561310	1876	1876	1876	1876	0
551	20250320	111200	84561310	1876	1876	1876	1876	0
552	20250320	111100	84561310	1876	1876	1876	1876	0
553	20250320	111000	84561310	1876	1876	1876	1876	0
554	20250320	110900	84561310	1876	1876	1876	1876	33
555	20250320	110800	84499402	1876	1876	1876	1876	0
556	20250320	110700	84499402	1876	1876	1876	1876	0
557	20250320	110600	84499402	1876	1876	1876	1876	0
558	20250320	110500	84499402	1876	1876	1876	1876	0
559	20250320	110400	84499402	1876	1876	1876	1876	0
560	20250320	110300	84499402	1876	1876	1876	1876	100
561	20250320	110200	84311802	1865	1865	1865	1865	0
562	20250320	110100	84311802	1865	1865	1865	1865	0
563	20250320	110000	84311802	1865	1865	1865	1865	0
564	20250320	105900	84311802	1865	1865	1865	1865	0
565	20250320	105800	84311802	1865	1865	1865	1865	0
566	20250320	105700	84311802	1865	1865	1865	1865	0
567	20250320	105600	84311802	1865	1865	1865	1865	0
568	20250320	105500	84311802	1865	1865	1865	1865	0
569	20250320	105400	84311802	1865	1865	1865	1865	0
570	20250320	105300	84311802	1865	1865	1865	1865	0
571	20250320	105200	84311802	1865	1865	1865	1865	0
572	20250320	105100	84311802	1865	1865	1865	1865	7
573	20250320	105000	84298747	1864	1864	1864	1864	0
574	20250320	104900	84298747	1864	1864	1864	1864	74
575	20250320	104800	84160811	1879	1879	1879	1879	0
576	20250320	104700	84160811	1879	1864	1879	1864	1401
577	20250320	104600	81549332	1863	1863	1863	1863	0
578	20250320	104500	81549332	1863	1869	1869	1860	5200
579	20250320	104400	71859912	1867	1867	1867	1867	0
580	20250320	104300	71859912	1867	1870	1870	1867	1000
581	20250320	104200	69991843	1870	1870	1870	1870	0
582	20250320	104100	69991843	1870	1870	1870	1870	0
583	20250320	104000	69991843	1870	1870	1870	1870	0
584	20250320	103900	69991843	1870	1874	1874	1870	2
585	20250320	103800	69988099	1880	1880	1880	1880	0
586	20250320	103700	69988099	1880	1882	1882	1880	3
587	20250320	103600	69982455	1882	1882	1882	1882	0
588	20250320	103500	69982455	1882	1882	1882	1882	0
589	20250320	103400	69982455	1882	1882	1882	1882	0
590	20250320	103300	69982455	1882	1882	1882	1882	0
591	20250320	103200	69982455	1882	1882	1882	1882	0
592	20250320	103100	69982455	1882	1882	1882	1882	1
593	20250320	103000	69980573	1882	1882	1882	1882	0
594	20250320	102900	69980573	1882	1874	1882	1874	70
595	20250320	102800	69849369	1874	1874	1874	1874	274
596	20250320	102700	69335893	1875	1875	1875	1875	0
597	20250320	102600	69335893	1875	1876	1876	1875	1689
598	20250320	102500	66168918	1876	1877	1877	1876	50
599	20250320	102400	66075102	1883	1883	1883	1883	0
600	20250320	102300	66075102	1883	1883	1883	1883	1
601	20250320	102200	66073219	1875	1875	1875	1875	0
602	20250320	102100	66073219	1875	1875	1875	1875	0
603	20250320	102000	66073219	1875	1876	1876	1875	149
604	20250320	101900	65793795	1883	1883	1883	1883	0
605	20250320	101800	65793795	1883	1875	1883	1875	289
606	20250320	101700	65251896	1883	1883	1883	1883	0
607	20250320	101600	65251896	1883	1883	1883	1883	0
608	20250320	101500	65251896	1883	1883	1883	1883	2
609	20250320	101400	65248130	1883	1883	1883	1883	7
610	20250320	101300	65234949	1883	1883	1883	1883	213
611	20250320	101200	64833870	1883	1883	1883	1883	10
612	20250320	101100	64815040	1883	1881	1883	1881	1022
613	20250320	101000	62891504	1881	1881	1881	1881	1
614	20250320	100900	62889623	1881	1870	1881	1868	270
615	20250320	100800	62384924	1883	1882	1883	1882	12
616	20250320	100700	62362329	1883	1883	1883	1883	10
617	20250320	100600	62343499	1884	1884	1884	1884	0
618	20250320	100500	62343499	1884	1879	1884	1879	514
619	20250320	100400	61377500	1879	1876	1879	1876	1510
620	20250320	100300	58543727	1877	1877	1877	1877	0
621	20250320	100200	58543727	1877	1877	1877	1877	0
622	20250320	100100	58543727	1877	1877	1877	1877	0
623	20250320	100000	58543727	1877	1877	1877	1877	0
624	20250320	095900	58543727	1877	1877	1877	1877	10
625	20250320	095800	58524957	1877	1878	1878	1877	10
626	20250320	095700	58506186	1878	1867	1878	1867	71
627	20250320	095600	58373596	1879	1879	1879	1879	0
628	20250320	095500	58373596	1879	1879	1879	1879	0
629	20250320	095400	58373596	1879	1879	1879	1879	0
630	20250320	095300	58373596	1879	1879	1879	1879	0
631	20250320	095200	58373596	1879	1879	1879	1870	5207
632	20250320	095100	48635826	1872	1875	1875	1872	53
633	20250320	095000	48536546	1880	1880	1880	1880	2516
634	20250320	094900	43806466	1880	1880	1880	1880	0
635	20250320	094800	43806466	1880	1876	1880	1870	1021
636	20250320	094700	41896301	1880	1874	1880	1872	1011
637	20250320	094600	40002344	1880	1877	1880	1877	7
638	20250320	094500	39989187	1880	1880	1880	1880	34
639	20250320	094400	39925267	1880	1876	1880	1873	515
640	20250320	094300	38960023	1880	1876	1880	1876	533
641	20250320	094200	37960095	1876	1880	1880	1876	1783
642	20250320	094100	34611680	1880	1883	1883	1880	297
643	20250320	094000	34052803	1886	1886	1886	1886	2
644	20250320	093900	34049031	1886	1885	1886	1885	13
645	20250320	093800	34024514	1886	1886	1886	1886	0
646	20250320	093700	34024514	1886	1886	1886	1886	6
647	20250320	093600	34013198	1886	1886	1886	1886	26
648	20250320	093500	33964162	1886	1886	1886	1886	12
649	20250320	093400	33941530	1887	1887	1887	1887	11
650	20250320	093300	33920773	1888	1884	1888	1884	118
651	20250320	093200	33698339	1888	1888	1888	1888	0
652	20250320	093100	33698339	1888	1888	1888	1888	0
653	20250320	093000	33698339	1888	1888	1888	1888	0
654	20250320	092900	33698339	1888	1888	1888	1888	0
655	20250320	092800	33698339	1888	1888	1888	1888	0
656	20250320	092700	33698339	1888	1888	1888	1888	15
657	20250320	092600	33670019	1891	1891	1891	1891	0
658	20250320	092500	33670019	1891	1890	1891	1890	32
659	20250320	092400	33609526	1890	1889	1890	1889	550
660	20250320	092300	32570277	1890	1890	1890	1890	3
661	20250320	092200	32564607	1878	1885	1892	1877	5072
662	20250320	092100	23039915	1893	1892	1893	1892	22
663	20250320	092000	22998270	1892	1891	1892	1891	164
664	20250320	091900	22688036	1891	1891	1891	1891	0
665	20250320	091800	22688036	1891	1891	1891	1891	53
666	20250320	091700	22587813	1891	1891	1891	1891	0
667	20250320	091600	22587813	1891	1891	1891	1891	0
668	20250320	091500	22587813	1891	1882	1891	1882	1036
669	20250320	091400	20637737	1891	1883	1891	1877	5004
670	20250320	091300	11239696	1890	1891	1891	1890	1016
671	20250320	091200	9319441	1903	1891	1903	1890	253
672	20250320	091100	8840665	1899	1892	1899	1892	51
673	20250320	091000	8744166	1900	1900	1900	1900	1
674	20250320	090900	8742266	1890	1890	1890	1890	27
675	20250320	090800	8691236	1904	1904	1904	1904	0
676	20250320	090700	8691236	1904	1904	1904	1904	0
677	20250320	090600	8691236	1904	1890	1904	1890	2
678	20250320	090500	8687442	1900	1905	1905	1900	81
679	20250320	090400	8533142	1905	1890	1905	1890	46
680	20250320	090300	8445722	1904	1904	1904	1904	299
681	20250320	090200	7876426	1904	1903	1904	1903	1043
682	20250320	090100	5891554	1903	1902	1903	1902	165
683	20250320	090000	5577572	1902	1902	1902	1900	2935